Rivaldi_Prediction/data/featuSGD/US0320951017_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
2081,2000-02-04,1.0966800451278689,1.0966800451278689,1.0839840173721311,1.0859379768371582,1849600.0,0.01445347308670275,1.363795763003392,-2.199921876907448,32.191997003443504,51.14819361795191,0.010017372909987055,0.024040642353325925,0.03949170018410997,0.23228895042195208,1.650644650892306,0.015625,0.03103450033523214,-0.023925399780273304,-0.16829048809534086,0.12043968853479425,-0.0961079439378072,0.048257144377260586,0.13219714981926267,91.52533956779502,55.405049477565186,0.07218254415753379,2,0.006835460662841575,0.009765446186065452,0.008300453424453513,0.07958942651748635,0.16503894329071023,4,0.17542302567095414,1.1821289441848593,1.0810550451278689,-3.2609014096467392,1.0761719942092896,1.4705459976447894,1.0537110567092896,0.17542302567095414
2082,2000-02-07,1.0791020393371582,1.0947270393371582,1.074218988418579,1.0859379768371582,1625600.0,-0.016028381175351103,-1.4705459976448287,-0.6363706983608973,22.021828014704823,46.69851167322564,0.017322766023944114,0.0525422562517035,0.05706970597482064,0.24986695621266275,1.8325746111155394,0.022461056709289773,0.016489969413983507,-0.046728056669235185,-0.17557534300283062,0.08211922966436025,-0.1111516998360329,0.017695586497562532,0.14237786600697322,60.34507796665818,29.231358060775413,0.0644236431667977,2,0.024413466453552246,0.027343451976776123,0.025878459215164185,0.09716743230819702,0.26660096645355225,0,0.13755594794791604,1.363795763003392,1.0966800451278689,1.1821289441848593,1.0810550451278689,-3.2609014096467392,1.0761719942092896,0.13755594794791604
2083,2000-02-08,1.089843988418579,1.1171879768371582,1.089843988418579,1.089843988418579,4128000.0,0.009954525790739188,0.0,-0.0,26.08706420792946,42.197765464732,0.001366354490253574,0.04981516819222165,0.04632775689339974,0.23912500713124185,2.1382187888125044,0.0380859375,0.007795922909949349,-0.03945290446281424,-0.15982041478906606,0.08091460586343757,-0.09963665962594015,0.020730850700311665,0.12453451890667222,56.92294401887008,30.351077889960255,0.060183755163125935,2,0.013671517372131348,0.016601502895355225,0.015136510133743286,0.08642548322677612,0.291015028953552,1,0.09139750132188129,-1.4705459976448287,1.0791020393371582,1.363795763003392,1.0966800451278689,1.1821289441848593,1.0810550451278689,0.09139750132188129
2084,2000-02-09,1.057616949081421,1.0908199548721311,1.0546879768371582,1.0908199548721311,2329600.0,-0.029570323532197795,1.1764281380261317,-100.0,23.84113455454404,37.265390353136326,0.022999029698814732,0.08752974161405236,0.07855479623055794,0.27135204646840005,2.253988390062127,0.03613197803497292,-0.0020173745430394074,-0.07231469154357906,-0.1909298907546555,0.04630050766749738,-0.13162229114911717,-0.013007091938040949,0.14994421614570563,4.6863555908203125,-18.032098732553415,0.05930759960553818,2,0.03125,0.04882854223251343,0.04736354947090149,0.11865252256393433,0.4257810115814209,2,0.13573444076567753,0.0,1.089843988418579,-1.4705459976448287,1.0791020393371582,1.363795763003392,1.0966800451278689,0.13573444076567753
2085,2000-02-10,1.041991949081421,1.0625,1.036133050918579,1.0605469942092896,1862400.0,-0.01477377987708206,1.3477923966521068,0.558836306713536,26.666739004335327,33.55264455871036,0.02879202930000946,0.09648787744744447,0.09417979623055794,0.28697704646840005,2.3005569468934968,0.0263669490814209,-0.012797077202787221,-0.08056663870811454,-0.2019046132591873,0.04077133584295822,-0.14123562598365091,-0.019897651432578156,0.15902456773150586,7.228306110262994,-17.488753765526187,0.060668987275536435,2,0.034668564796447754,0.06445354223251343,0.06298854947090149,0.13427752256393433,0.4121100902557373,3,0.2914715962796346,1.1764281380261317,1.057616949081421,0.0,1.089843988418579,-1.4705459976448287,1.0791020393371582,0.2914715962796346
2086,2000-02-11,1.035156011581421,1.0527340173721311,1.0234379768371582,1.042968988418579,2752000.0,-0.0065604513605179715,1.1428521602650925,0.4210702147753628,26.86573146657706,30.48156247584481,0.03348478305892999,0.09739571143689929,0.10101573373055794,0.29381298396840005,2.4198703197977007,0.029296040534972922,-0.028364222520355975,-0.08046897649765006,-0.20527025460386006,0.04433230160855994,-0.14286961555075495,-0.01806833744454517,0.1559674972778451,12.499237060546875,-13.194655182622832,0.06240063905310498,2,0.035156965255737305,0.07128947973251343,0.06982448697090149,0.14111346006393433,0.4140629768371582,4,0.2566038326862454,1.3477923966521068,1.041991949081421,1.1764281380261317,1.057616949081421,0.0,1.089843988418579,0.2566038326862454
2087,2000-02-14,1.2802729606628418,1.28125,1.0302729606628418,1.035156011581421,48448000.0,0.23679227704716,1.0316185318602593,-31.373054623130912,66.46088881163915,32.19613396521673,-0.19800906184468703,-0.14889447526132704,-0.14410121535086295,0.048696034886979156,3.318617716190931,0.2509770393371582,-0.03813935650812761,0.1605464220046997,0.019923826217543184,0.30116901779185623,0.09023512411112145,0.23085771989827797,-0.2568349838256836,99.6210264652626,68.76797081485736,0.07031129789357829,2,-0.1279289722442627,-0.16601496934890747,-0.1752924621105194,-0.10400348901748657,0.18554699420928933,0,-0.014492200346601591,1.1428521602650925,1.035156011581421,1.3477923966521068,1.041991949081421,1.1764281380261317,1.057616949081421,-0.014492200346601591
2088,2000-02-15,1.1738280057907104,1.277343988418579,1.1503909826278689,1.277343988418579,16332800.0,-0.08314239083595198,1.4528194114158337,-0.4223126267514189,52.94116777434633,34.5884434052738,-0.08128127771858895,-0.04944559445538088,-0.03765626047873161,0.1551409897591105,4.265934538661398,0.12988197803497292,-0.042728222376438696,0.0569335162639617,-0.07639043597222184,0.19025746850014513,-0.009728459854130067,0.12359549238205347,-0.15039002895355225,58.33321002975932,25.948811091550603,0.06666197611809173,2,-0.021484017372131348,-0.04492151737213135,-0.06884750723838806,0.0024414658546447754,0.359375,1,0.14642264382184522,1.0316185318602593,1.2802729606628418,1.1428521602650925,1.035156011581421,1.3477923966521068,1.041991949081421,0.14642264382184522
2089,2000-02-16,1.21875,1.2246090173721311,1.1748050451278689,1.1748050451278689,9843200.0,0.038269656191265655,-1.2666525606490966,-0.42452338041469,57.990165183252486,37.22963511341913,-0.11605623955566724,-0.09946733041650146,-0.08257825468802116,0.11021899554982095,5.264445539346287,0.050781011581420676,-0.04159902728068232,0.10185551047325125,-0.03146844176293229,0.23517946270943468,0.035193534355159484,0.16851748659134302,-0.190155782699585,75.75753091991247,40.59115472641909,0.06666197611809173,2,-0.0664060115814209,-0.06787097454071045,-0.11376950144767761,-0.042480528354644775,0.2890629768371582,2,0.13301252707456923,1.4528194114158337,1.1738280057907104,1.0316185318602593,1.2802729606628418,1.1428521602650925,1.035156011581421,0.13301252707456923
2090,2000-02-17,1.1845699548721311,1.2089840173721311,1.1738280057907104,1.2050780057907104,4057600.0,-0.02804516523312317,1.48276268489601,-0.4666758898320102,59.86392481797403,40.30429375947808,-0.07336337159457385,-0.07108545157505719,-0.04839820956015228,0.14439904067768983,6.311014180692986,0.04492199420928955,-0.03824682789209022,0.06904266476631138,-0.06069102965210482,0.19877635918472758,0.0041758175571031675,0.1339095119755196,-0.15092262191772443,62.49979192521876,22.195966104763023,0.0648668472092081,2,-0.032225966453552024,-0.032225966453552024,-0.07958945631980874,-0.008300483226775901,0.429688096046448,3,0.25226708187357993,-1.2666525606490966,1.21875,1.4528194114158337,1.1738280057907104,1.0316185318602593,1.2802729606628418,0.25226708187357993
2091,2000-02-18,1.135741949081421,1.1875,1.1230469942092896,1.1865229606628418,4262400.0,-0.04122002722581375,1.4444067689330746,2.4761500633595417,56.14032047831305,44.09523736654565,-0.02057546158097434,-0.02589235478439833,0.0004297962305579439,0.19322704646840005,7.117228105612903,0.06445300579071045,-0.029560661404692157,0.021679508686065718,-0.10635071999229329,0.14970973736442472,-0.04233560565311367,0.08569462302524511,-0.09714256278610245,42.02336145853322,-1.5492183368268897,0.06401511433917949,2,0.016602039337158203,0.016602039337158203,-0.03076145052909851,0.040527522563934326,0.42480504512786865,4,0.2803102328950906,1.48276268489601,1.1845699548721311,-1.2666525606490966,1.21875,1.4528194114158337,1.1738280057907104,0.2803102328950906
2092,2000-02-22,1.114258050918579,1.125,1.0810550451278689,1.120116949081421,6035200.0,-0.018916179137538958,4.624954223632784,0.11537576705118996,54.828672697551994,47.28874942094816,0.007174197220900513,-0.00813265531305385,0.02191369439339974,0.21471094463124185,7.74438325301296,0.054686903953552024,-0.022456794226782817,0.0022952079772948775,-0.12418994347244716,0.1287803594270368,-0.06094736774757603,0.06553778370216579,-0.07080565234916691,16.915372427032484,-29.84593954404581,0.06324257572487098,2,0.0380859375,0.0380859375,-0.009277552366256714,0.06201142072677612,0.391600966453552,1,0.3006134326100338,1.4444067689330746,1.135741949081421,1.48276268489601,1.1845699548721311,-1.2666525606490966,1.21875,0.3006134326100338
2093,2000-02-23,1.1328129768371582,1.136718988418579,1.0703129768371582,1.1220699548721311,5817600.0,0.01665227000449554,6.157731077860085,-1.833624969479976,54.54548411507138,50.70034381656231,-0.00519041938351017,-0.02740010839088214,0.0033587684748206392,0.19615601871266275,8.453135617808503,0.0664060115814209,-0.01504307774912328,0.020410633087158292,-0.10631182595896305,0.14713309213327963,-0.04295059643590249,0.08377186261021907,-0.08460462623913423,40.506548180563115,-8.386800691091246,0.06336122952306068,2,0.0195310115814209,0.0195310115814209,-0.027832478284835815,0.04345649480819702,0.3730460405349729,2,0.293964656871019,4.624954223632784,1.114258050918579,1.4444067689330746,1.135741949081421,1.48276268489601,1.1845699548721311,0.293964656871019
2094,2000-02-24,1.1552729606628418,1.167968988418579,1.1347659826278689,1.136718988418579,4979200.0,0.019826735996962608,-1.9566366608636963,1.7270719826007477,55.792629654847325,53.93655388884142,-0.013791439650558734,-0.05133859360191573,-0.019101215350862955,0.17369603488697916,9.325087081380861,0.0351560115814209,-0.002005003102806713,0.04213821887969971,-0.08543748088356251,0.16971391864296193,-0.021649631001931402,0.10592606876133082,-0.10240377707677828,61.267286592730684,10.942563632957082,0.06378784988163108,2,-0.0029289722442626953,-0.0029289722442626953,-0.05029246211051941,0.020996510982513428,0.4423830509185791,3,0.32713484864306874,6.157731077860085,1.1328129768371582,4.624954223632784,1.114258050918579,1.4444067689330746,1.135741949081421,0.32713484864306874
2095,2000-02-25,1.1552729606628418,1.1972659826278689,1.1474610567092896,1.15625,7321600.0,0.0,-5.000287236639933,-0.05265930789889618,54.6874430774448,57.02785517893784,0.0044335691932639865,-0.05151877731116894,-0.019101215350862955,0.17369603488697916,10.35583360136186,0.049804925918579324,0.00968808431129542,0.040575718879699796,-0.08832012165821967,0.16947155941761938,-0.02387220138926005,0.10502363914865964,-0.09783616074849966,66.92238856143746,20.908348209067256,0.06444792026895978,2,0.0004885196685791016,-0.0029289722442626953,-0.05029246211051941,0.020996510982513428,0.4179689884185791,4,0.30515733352925123,-1.9566366608636963,1.1552729606628418,6.157731077860085,1.1328129768371582,4.624954223632784,1.114258050918579,0.30515733352925123
2096,2000-02-28,1.171875,1.171875,1.1416020393371582,1.160156011581421,7859200.0,0.01437066381925245,4.166480174150102,-11.994387506100537,57.43346014141834,56.0248075489133,0.010353381293398689,-0.06345200216656832,-0.03570325468802116,0.15709399554982095,11.408102104814063,0.030272960662841797,0.026830707063894232,0.052148455381393344,-0.07746334722394188,0.18176025798672857,-0.012657445921274268,0.11695435668406096,-0.10996193608394478,79.99969951894847,34.319642452822464,0.06480590130266763,2,0.0019534826278686523,-0.0195310115814209,-0.06689450144767761,0.004394471645355225,0.40625,0,0.3775002034505208,-5.000287236639933,1.1552729606628418,-1.9566366608636963,1.1552729606628418,6.157731077860085,1.1328129768371582,0.3775002034505208
2097,2000-02-29,1.2490229606628418,1.269531011581421,1.171875,1.171875,8032000.0,0.06583292643229166,-1.5316550364358956,6.583158708522369,61.52754545441988,56.978849513365915,-0.08011892172204238,-0.13255183361582867,-0.11285121535086295,0.07994603488697916,12.854831969410832,0.0976560115814209,0.046630978049228,0.11987261772155766,-0.018718394782728964,0.2584636302258443,0.05057711146941446,0.18916812397370086,-0.18272315802510763,89.7057257165972,43.57041574610524,0.06929550625214329,2,-0.07910096645355225,-0.0966789722442627,-0.1440424621105194,-0.07275348901748657,0.3759770393371582,1,0.24941417680674638,4.166480174150102,1.171875,-5.000287236639933,1.1552729606628418,-1.9566366608636963,1.1552729606628418,0.24941417680674638
2098,2000-03-01,1.3359379768371582,1.3359379768371582,1.2431639432907104,1.25,8390400.0,0.0695864038625773,1.1590928006658343,1.113937116403261,68.67633779868848,58.16620202619214,-0.15826347106624583,-0.20789805293229824,-0.19976623152517936,-0.00696898128733725,14.566655996450878,0.09277403354644775,0.07098291452275429,0.19267628788948055,0.03089481445214104,0.35445776132681994,0.11178555117081079,0.2735670246081503,-0.2653391702521788,100.0,46.61316477748756,0.08089073671866971,3,-0.1328125,-0.15625,-0.23095747828483582,-0.15966850519180298,0.390625,2,0.12719231242850215,-1.5316550364358956,1.2490229606628418,4.166480174150102,1.171875,-5.000287236639933,1.1552729606628418,0.12719231242850215
2099,2000-03-02,1.285156011581421,1.332031011581421,1.2714840173721311,1.332031011581421,7404800.0,-0.03801221773481123,1.5833384195963636,-0.545451518934665,65.58197271064762,58.80154068093364,-0.10847892467431386,-0.1482580352264573,-0.14898426626944206,0.043812983968400054,15.884457189492323,0.06445395946502708,0.05931230888340844,0.13144512176513667,-0.038862445289074676,0.301752688819348,0.046291338238031,0.21659890529224235,-0.20394363818635441,73.86897868247488,14.038496214393284,0.0851537835271057,3,-0.0820305347442627,-0.1054680347442627,-0.1801755130290985,-0.10888653993606567,0.568359971046448,3,0.17173246189708036,1.1590928006658343,1.3359379768371582,-1.5316550364358956,1.2490229606628418,4.166480174150102,1.171875,0.17173246189708036
2100,2000-03-03,1.2822270393371582,1.3203129768371582,1.28125,1.296875,2937600.0,-0.0022790791295902446,-3.705804635666485,0.3124898274739583,65.91200552280213,59.88728346365466,-0.10084548339216193,-0.13648253990700443,-0.14605529402517936,0.04674195621266275,17.27347399649469,0.0390629768371582,0.06294517393285637,0.11845754981040946,-0.05745282838091459,0.2943679280017335,0.030502360714747434,0.20641273890607148,-0.19082564180440809,72.36180904522614,6.273906453506271,0.08795518909566201,3,-0.0791015625,-0.1025390625,-0.17724654078483582,-0.10595756769180298,0.5517569780349734,4,0.24600087392270442,1.5833384195963636,1.285156011581421,1.1590928006658343,1.3359379768371582,-1.5316550364358956,1.2490229606628418,0.24600087392270442
2101,2000-03-06,1.2890629768371582,1.3105469942092896,1.2753909826278689,1.2832030057907104,7251200.0,0.005331300378389914,-2.272759556322562,-0.40005371268595985,50.816785893894036,59.44151826324821,-0.09347564159853805,-0.13509292351203062,-0.15289123152517936,0.03990601871266275,18.59086599150807,0.035156011581420676,0.059749257487564655,0.11567434072494498,-0.06574294231421152,0.2970916237641015,0.024965699205366843,0.20638298224452312,-0.18788011613223166,71.42865446935899,9.18662471638423,0.09070864151957822,3,-0.0859375,-0.109375,-0.18408247828483582,-0.11279350519180298,0.5429680347442627,0,0.22045390904137485,-3.705804635666485,1.2822270393371582,1.5833384195963636,1.285156011581421,1.1590928006658343,1.3359379768371582,0.22045390904137485
2102,2000-03-07,1.2275389432907104,1.2988280057907104,1.21875,1.2890629768371582,3078400.0,-0.047727717459858265,-1.0246791901198846,-10.499033708322314,55.445536656573914,59.54152410119294,-0.015860786171355556,-0.06522215968712586,-0.0913671979787316,0.1014300522591105,19.787979112747514,0.08007800579071045,0.05643507105782941,0.0467284619808197,-0.13054546402283407,0.22400238798447347,-0.04190850102100718,0.1353654249826466,-0.11696587794049473,7.499867757699554,-52.954834375711286,0.08863696300182693,3,0.007813036441802979,-0.047850966453552246,-0.12255844473838806,-0.051269471645355225,0.5732420682907104,1,0.28560076128376033,-2.272759556322562,1.2890629768371582,-3.705804635666485,1.2822270393371582,1.5833384195963636,1.285156011581421,0.28560076128376033
2103,2000-03-08,1.1894530057907104,1.2197270393371582,1.1464840173721311,1.2109379768371582,5856000.0,-0.031026255996328356,2.7499855043715877,0.3492126541122765,46.98794324276691,58.56322561096178,0.034759829872138326,-0.02033365818074273,-0.05328126047873161,0.1395159897591105,20.336925504997517,0.08105492591857932,0.05846119679093653,0.003662073612213046,-0.1683706072346307,0.1756947544590568,-0.08235426681120872,0.08967841403563481,-0.06986534398101707,23.158008353458953,-33.90026288207639,0.08601634042342184,3,0.049317002296447754,-0.009765028953552246,-0.08447250723838806,-0.013183534145355225,0.5820310115814207,2,0.36617419274984453,-1.0246791901198846,1.2275389432907104,-2.272759556322562,1.2890629768371582,-3.705804635666485,1.2822270393371582,0.36617419274984453
2104,2000-03-09,1.2011719942092896,1.207031011581421,1.175781011581421,1.1855469942092896,2489600.0,0.009852418180059663,1.2857740768191133,-0.7272525509213279,51.78952324267761,58.24123451820987,0.03378965793845112,-0.021867594285165604,-0.06500024889731071,0.1277970013405314,21.50688801875916,0.03125,0.06395388981691363,0.00820330977439876,-0.15294716593668367,0.1693537854854812,-0.07237192808114257,0.08877854762994009,-0.07293031979849762,31.460797444490936,-23.880186396718344,0.08057523785554127,3,0.03759801387786865,-0.021484017372131348,-0.09619149565696716,-0.024902522563934326,0.24609398841857932,3,0.43739862830695153,2.7499855043715877,1.1894530057907104,-1.0246791901198846,1.2275389432907104,-2.272759556322562,1.2890629768371582,0.43739862830695153
2105,2000-03-10,1.3457030057907104,1.375,1.3066409826278689,1.324218988418579,25632000.0,0.12032499282216702,-1.4138058766950699,1.3749771118164062,68.76090616591028,59.49983963204231,-0.09039402456380063,-0.15017843030094324,-0.2095312604787316,-0.016734010240889496,23.51167216890128,0.17382800579071045,0.07283561252527404,0.13754876852035514,-0.020915431758592895,0.29601296879930317,0.05831666838088112,0.21678086865982915,-0.20915347928286376,87.17945507689114,28.908255827304117,0.079232100139474,3,-0.08496099710464478,-0.14648401737213135,-0.24072250723838806,-0.16943353414535522,0.16992199420928955,4,0.37735887833495396,1.2857740768191133,1.2011719942092896,2.7499855043715877,1.1894530057907104,-1.0246791901198846,1.2275389432907104,0.37735887833495396
2106,2000-03-13,1.300781011581421,1.332031011581421,1.2871090173721311,1.308593988418579,6028800.0,-0.03338180416925962,-1.5555103452484902,-0.3636646117822007,65.99658285473126,59.99639934318802,-0.028232742233360364,-0.08889377439259638,-0.16460926626944206,0.028187983968400054,25.326165577396637,0.058593988418579324,0.07897998500615988,0.07934552431106567,-0.06162874684223785,0.2203197954643692,0.008858388734414024,0.14983265988771732,-0.14992445666404497,67.52131401704081,3.852864988226429,0.07048713557665176,3,-0.040039002895355225,-0.1015620231628418,-0.1958005130290985,-0.12451153993606567,0.453125,0,0.40990989339740636,-1.4138058766950699,1.3457030057907104,1.2857740768191133,1.2011719942092896,2.7499855043715877,1.1894530057907104,0.40990989339740636
2107,2000-03-14,1.261718988418579,1.3359379768371582,1.254883050918579,1.3105469942092896,5139200.0,-0.03002966895661574,-1.5937625766040355,6.249603295697284,60.679587679041326,59.10787155211612,0.014326152390689462,-0.054064978358439486,-0.12554724310660026,0.06725000713124185,24.8662064038852,0.0810549259185791,0.08612328079843246,0.04121119976043697,-0.09837012084889918,0.1807925203697731,-0.028579460544231106,0.11100186006510504,-0.09741382679624566,50.4275323420614,-15.502744725437836,0.06979066030466805,3,-0.0009769797325134277,-0.0625,-0.1567384898662567,-0.08544951677322388,0.5400390625,1,0.45201192056058614,-1.5555103452484902,1.300781011581421,-1.4138058766950699,1.3457030057907104,1.2857740768191133,1.2011719942092896,0.45201192056058614
2108,2000-03-15,1.3457030057907104,1.4052729606628418,1.300781011581421,1.34375,24646400.0,0.06656317146926338,-1.3777626772894533,-0.03999765624427794,64.31718953982417,58.9673400886913,-0.076133251330049,-0.13124113774789659,-0.2095312604787316,-0.016734010240889496,24.58213259554013,0.1435539722442627,0.09298045197424587,0.11660146713256836,-0.03176633937157369,0.2649692736367104,0.04241756388049733,0.19078537038463939,-0.16875615386571696,74.04268205896989,7.211818530148733,0.07418390325207101,3,-0.06982451677322388,-0.13134753704071045,-0.24072250723838806,-0.16943353414535522,0.41992199420928955,2,0.33817120407137313,-1.5937625766040355,1.261718988418579,-1.5555103452484902,1.300781011581421,-1.4138058766950699,1.3457030057907104,0.33817120407137313
2109,2000-03-16,1.3808590173721311,1.386718988418579,1.3310550451278689,1.3535159826278689,6566400.0,0.026124643721638696,1.8499591069444838,14.000488311053914,66.10878141073322,58.98920407623919,-0.10760160847058886,-0.16193198350636462,-0.23792631039952017,-0.05189002182231017,24.282707085604315,0.05566394329071023,0.09155058453525067,0.14365202784538256,-0.019327460595992108,0.3066315162867572,0.062162283624695336,0.22514177206606978,-0.18564607674810985,83.7662358251119,16.246888590648226,0.08148974422068733,3,-0.10498052835464455,-0.16650354862213113,-0.27587851881980874,-0.2045895457267759,0.3398439884185793,3,0.28288550466461526,-1.3777626772894533,1.3457030057907104,-1.5937625766040355,1.261718988418579,-1.5555103452484902,1.300781011581421,0.28288550466461526
2110,2000-03-17,1.4833979606628418,1.484375,1.359375,1.371093988418579,13696000.0,0.07425735864465666,1.1880296223340212,4.107224135676049,69.81363426824534,61.09996500672266,-0.19959282356056507,-0.253956067623486,-0.33164932097998956,-0.15442896511302084,24.234955096201833,0.125,0.07870085279619454,0.23124957084655762,0.03682983075644053,0.4256693109366747,0.13403970080149907,0.32845944089161616,-0.2713802184357148,99.57425986355122,32.24422421400898,0.09720987004505856,3,-0.16796845197677612,-0.2294914722442627,-0.3857417404651642,-0.3071284890174866,0.3916020393371582,4,-0.02435757564263319,1.8499591069444838,1.3808590173721311,-1.3777626772894533,1.3457030057907104,-1.5937625766040355,1.261718988418579,-0.02435757564263319
2111,2000-03-20,1.4541020393371582,1.4921879768371582,1.449218988418579,1.4833979606628418,9120000.0,-0.019749198868112883,-1.200039062976843,-0.26086273477455063,63.888962446884854,62.03812342786832,-0.16139674670800774,-0.21037240775320343,-0.2928146093334636,-0.12513304378733725,25.0537132637856,0.0429689884185791,0.07097811228366302,0.1860356450080871,-0.020036686496743394,0.3921079765129176,0.08299947925567186,0.28907181076050237,-0.21484857133274393,83.95063340865181,18.647472475126733,0.1030361657524153,3,-0.13476604223251343,-0.1962890625,-0.3625490367412567,-0.277832567691803,0.36425697803497337,0,0.04230993355245327,1.1880296223340212,1.4833979606628418,1.8499591069444838,1.3808590173721311,-1.3777626772894533,1.3457030057907104,0.04230993355245327
2112,2000-03-21,1.449218988418579,1.46875,1.426758050918579,1.4501949548721311,7942400.0,-0.003358121222912902,1.2051087830879936,0.033314072723713894,58.630949894042054,63.33179083356557,-0.13607078414534768,-0.18878748623938524,-0.27856764461245875,-0.12024999286875815,26.435983287172593,0.0419919490814209,0.06324924507063168,0.16440454721450815,-0.04347289236866181,0.3722819867976781,0.06046582742292328,0.268343267006093,-0.1796133793542356,77.55097973515824,15.949489207204664,0.10393871979158496,3,-0.11523449420928955,-0.1879885196685791,-0.36083975434303284,-0.2729495167732239,0.4257810115814209,1,0.210242223982535,-1.200039062976843,1.4541020393371582,1.1880296223340212,1.4833979606628418,1.8499591069444838,1.3808590173721311,0.210242223982535
2113,2000-03-22,1.4658199548721311,1.4765629768371582,1.453125,1.453125,2931200.0,0.011455112433813364,-2.6924868301202896,-13.007572981558857,64.5212419487406,64.74642624535035,-0.12219670677642158,-0.18884333699070388,-0.28689841838713614,-0.13685095932231017,27.776898306003815,0.0273439884185791,0.07062566716630148,0.1643551647663115,-0.04559508518222999,0.374305414714853,0.05938003979204076,0.26933028974058226,-0.16950446167504984,83.63585786883132,22.611803714767106,0.10497512497427078,3,-0.09228444099426247,-0.18456947803497292,-0.3325189650058744,-0.2895504832267759,0.5263680219650273,2,0.22918100884753834,1.2051087830879936,1.449218988418579,-1.200039062976843,1.4541020393371582,1.1880296223340212,1.4833979606628418,0.22918100884753834
2114,2000-03-23,1.5332030057907104,1.5371090173721311,1.46875,1.46875,5248000.0,0.0459695276316916,-1.1212049471859897,5.077056707952724,68.2788029719934,64.69285922380402,-0.1536902891667753,-0.23869933051764636,-0.3458448210079226,-0.2042340102408895,28.98546565631268,0.0712890625,0.08267868385003463,0.21284171342849723,-0.00937901802482033,0.4350624448818148,0.10173134770183845,0.323952079155156,-0.21338281455681996,97.80232752335618,36.6339073302595,0.11111036572665883,3,-0.13720697164535522,-0.22949200868606567,-0.39257776737213135,-0.3569335341453552,0.3359379768371584,3,0.15159244622627366,-2.6924868301202896,1.4658199548721311,1.2051087830879936,1.449218988418579,-1.200039062976843,1.4541020393371582,0.15159244622627366
2115,2000-03-24,1.5078129768371582,1.621093988418579,1.5078129768371582,1.5292969942092896,13401600.0,-0.016560122082762252,-9.545607892531947,-0.3333284011903727,65.51251258325576,64.63907363808453,-0.11497784765284047,-0.19557070388371955,-0.3167986120472084,-0.17884398128733725,30.123176563620014,0.1132810115814209,0.10410530998441203,0.16982468366622916,-0.05318558641369742,0.39283495374615574,0.05831954862626576,0.28132981870619256,-0.15757234994391411,41.708665397298994,-17.4116546374075,0.11150513503996333,3,-0.0698244571685791,-0.16210949420928955,-0.3562014698982239,-0.331543505191803,0.3359370231628418,4,0.14119126988820452,-1.1212049471859897,1.5332030057907104,-2.6924868301202896,1.4658199548721311,1.2051087830879936,1.449218988418579,0.14119126988820452
2116,2000-03-27,1.614258050918579,1.628906011581421,1.4863280057907104,1.4921879768371582,9433600.0,0.07059567447463144,-1.131369886448688,-5.681901665177754,75.78137628784295,66.31705015017359,-0.19252611332659075,-0.2816126720368586,-0.41777150503197946,-0.28528905536875815,31.303510582285675,0.14257800579071045,0.12691132288838092,0.2541506052017213,0.013458304423460188,0.4948429059799824,0.13380445481259073,0.3744967555908518,-0.22068088618128145,92.7538419804923,25.984248497842856,0.12034615038913049,3,-0.1494145393371582,-0.26464855670928955,-0.4619140625,-0.4379885792732239,-0.0009770393371582031,0,0.16152432935555017,-9.545607892531947,1.5078129768371582,-1.1212049471859897,1.5332030057907104,-2.6924868301202896,1.4658199548721311,0.16152432935555017
2117,2000-03-28,1.5605469942092896,1.6113280057907104,1.5488280057907104,1.6113280057907104,5152000.0,-0.03327290619905887,1.4615500185453845,-0.4159988593727722,74.23480000946671,67.41900686902275,-0.10277662149647449,-0.21435654481123434,-0.35988662465522303,-0.2315779986594686,31.580359157050708,0.06543004512786865,0.12739761174818343,0.1848633468151093,-0.06567905886650172,0.4354057524967203,0.0595921439743039,0.3101345496559147,-0.12461063704004971,61.11126181540503,-10.713280128570759,0.12527120284080545,3,-0.08056646585464478,-0.2109375,-0.40820300579071045,-0.3842775225639343,0.15039098262786865,1,0.16520618995743375,-1.131369886448688,1.614258050918579,-9.545607892531947,1.5078129768371582,-1.1212049471859897,1.5332030057907104,0.16520618995743375
2118,2000-03-29,1.5058590173721311,1.6025389432907104,1.503906011581421,1.574218988418579,6387200.0,-0.03504410763667398,-1.7297195201010869,1.3461719039771678,68.84061133246664,67.72254352699314,-0.025682153026425292,-0.15419126641794878,-0.3026131807685004,-0.17689002182231017,31.089322246771754,0.09863293170928955,0.1324215911105191,0.12167931795120213,-0.13464566556633284,0.3780043014687371,-0.006483173807565246,0.2498418097099695,-0.03518812240869873,23.170542901079592,-51.53898180263679,0.12816249175876746,3,-0.011718511581420676,-0.15624952316284157,-0.353515028953552,-0.3295895457267759,0.3359379768371584,2,0.24513648247898767,1.4615500185453845,1.5605469942092896,-1.131369886448688,1.614258050918579,-9.545607892531947,1.5078129768371582,0.24513648247898767
2119,2000-03-30,1.5058590173721311,1.5244139432907104,1.4902340173721311,1.503906011581421,8723200.0,0.0,-1.3333401149897464,-0.02856943560410865,62.05884887282021,66.86090070527924,-0.006801473380985801,-0.14420230156964453,-0.2995966111651953,-0.17689002182231017,30.49868354238359,0.034179925918579324,0.1455560783562313,0.11064416766166674,-0.1467318776834099,0.36802021300674337,-0.01804385501087169,0.23933219033420516,0.12304699420928977,13.698474370647428,-56.978543661721375,0.12868802267253834,3,0.021973013877868874,-0.12402302026748635,-0.353515028953552,-0.3295895457267759,0.3613289594650273,3,0.3229578292885067,-1.7297195201010869,1.5058590173721311,1.4615500185453845,1.5605469942092896,-1.131369886448688,1.614258050918579,0.3229578292885067
2120,2000-03-31,1.597656011581421,1.604491949081421,1.5126949548721311,1.519531011581421,9139200.0,0.06095988611834624,1.0000025972406963,40.002441555275254,70.87919089915817,67.63759275553183,-0.09016873360568778,-0.22256766562377006,-0.38702777129090515,-0.26868701603159995,30.08446389730463,0.09863293170928977,0.1525284498748949,0.18666971325874337,-0.08004240961144893,0.4533818361289357,0.05331365182364722,0.3200257746938395,0.02847656011581412,78.08217345537031,6.71657027779969,0.13335606143509615,3,-0.0698239803314209,-0.21240198612213135,-0.4453120231628418,-0.4213865399360657,0.0820319652557373,4,0.1699270488005249,-1.3333401149897464,1.5058590173721311,-1.7297195201010869,1.5058590173721311,1.4615500185453845,1.5605469942092896,0.1699270488005249
2121,2000-04-03,1.573241949081421,1.589843988418579,1.567383050918579,1.589843988418579,8448000.0,-0.015281175874545139,1.7058046356664847,-0.212506103515625,72.37029351741516,69.16418649146217,-0.052609909070899574,-0.18527096239268337,-0.35693040165386547,-0.24427295353159995,29.758342708465747,0.030272960662841797,0.1553988134752975,0.14804670214653015,-0.12157941667883132,0.4176728209718916,0.013233642733849305,0.282859761559211,0.05017265152931194,68.5483505773718,-5.239992103451144,0.13481305941268076,4,-0.03222644329071045,-0.18798792362213135,-0.4191892147064209,-0.3969724774360657,-0.0849609375,0,0.17194307021658206,1.0000025972406963,1.597656011581421,-1.3333401149897464,1.5058590173721311,-1.7297195201010869,1.5058590173721311,0.17194307021658206
2122,2000-04-04,1.578125,1.59375,1.4140629768371582,1.5644530057907104,13164800.0,0.0031038143379218397,6.9999575408735435,-0.8235129390814832,68.8291635867347,69.6428444512393,-0.041666360324441154,-0.17132628295933894,-0.3556728892151657,-0.24915600445017905,29.70320797748699,0.1796870231628418,0.1459321395333164,0.13540045022964486,-0.1255656192003458,0.39636651965963554,0.004917415514649637,0.2658834849446401,0.04262598894596081,86.1539193481546,11.885610670107951,0.1304830347149953,4,-0.05664050579071045,-0.19042998552322388,-0.4150387644767761,-0.4018555283546448,0.0019530057907104492,1,0.022277076645652816,1.7058046356664847,1.573241949081421,1.0000025972406963,1.597656011581421,-1.3333401149897464,1.5058590173721311,0.022277076645652816
2123,2000-04-05,1.625,1.625,1.5566409826278689,1.574218988418579,6348800.0,0.02970297029702973,1.6923062476818183,3.7142358901028,69.40999943324401,69.7685329469338,-0.07105981429250097,-0.1938362325878118,-0.3946970963967429,-0.29603100445017905,30.846767158641082,0.06835901737213113,0.1467397727913473,0.16049810051918034,-0.0836258672032637,0.4046220682416244,0.03843611665795832,0.28256008438040237,-0.2109370231628418,100.0,25.82053602068534,0.12206198386122202,4,-0.10351550579071045,-0.23730498552322388,-0.4638670086860657,-0.4487305283546448,-0.009765982627868874,2,0.05288490882286667,6.9999575408735435,1.578125,1.7058046356664847,1.573241949081421,1.0000025972406963,1.597656011581421,0.05288490882286667
2124,2000-04-06,1.7265629768371582,1.734375,1.6386719942092896,1.65625,10502400.0,0.06250029343825125,1.2272823113587057,1.3846312754999037,69.3624545605731,70.19630427774685,-0.1590344155387604,-0.2677476352973551,-0.487602458644417,-0.39759398128733725,32.34539048919747,0.109375,0.1571586810357728,0.23579152822494498,-0.00201202413758117,0.47359508058747113,0.11688975204368202,0.35469330440620794,-0.3125,97.56112084532329,25.495360031842196,0.11890177618126306,4,-0.1523439884185791,-0.28613346815109253,-0.53515625,-0.550293505191803,-0.15820395946502708,3,0.06674185588250325,1.6923062476818183,1.625,6.9999575408735435,1.578125,1.7058046356664847,1.573241949081421,0.06674185588250325
2125,2000-04-07,1.8535159826278689,1.878906011581421,1.7285159826278689,1.753906011581421,13446400.0,0.07352932241329091,-1.0000000000000029,1.4166655363936638,77.5235313823232,70.38987706602242,-0.25903248707201,-0.37387467726858836,-0.6037089283342418,-0.5245469870780479,32.64050745402049,0.1523430347442627,0.1668434455889809,0.33735388517379783,0.05967172757346262,0.615036042774133,0.19851280637363033,0.4761949639739653,-0.4266405248641969,94.5379349466814,22.985126148733954,0.13884107880016758,4,-0.20703148841857932,-0.34082096815109275,-0.6621092557907107,-0.6772465109825136,-0.318359971046448,4,0.007376248350394965,1.2272823113587057,1.7265629768371582,1.6923062476818183,1.625,6.9999575408735435,1.578125,0.007376248350394965
2126,2000-04-10,1.8339840173721316,1.875,1.8027340173721316,1.875,11206400.0,-0.010537791655858997,2.523796237360736,-0.41176583224527535,75.98937635185068,70.58482999295398,-0.22915248085872109,-0.32922800317194123,-0.5716337229512296,-0.5050150218223106,33.230685307698735,0.07226598262786843,0.16803566003874093,0.2911617696285249,-0.001436948376005498,0.5837604876330553,0.1448624106262597,0.4374611286307901,-0.37998672637939457,90.33609393889196,18.734753007846038,0.14629935900226515,4,-0.18749952316284202,-0.32128900289535545,-0.6425772905349734,-0.6577145457267763,-0.3007810115814211,0,-0.08413161678260439,-1.0000000000000029,1.8535159826278689,1.2272823113587057,1.7265629768371582,1.6923062476818183,1.625,-0.08413161678260439
2127,2000-04-11,1.832031011581421,1.8339840173721316,1.730468988418579,1.796875,7980800.0,-0.0010648979337939402,4.300034180104689,-0.8571295706940846,75.23549423682942,71.29537253788317,-0.20633830365307726,-0.29761691179870486,-0.556555258584849,-0.5030620160316,34.01082212037399,0.10351502895355247,0.1743170338257003,0.26069316267967224,-0.02768758816864514,0.5490739135279896,0.11650278725551355,0.40488353810383093,-0.3525391973533629,85.45451855194747,14.740318557016337,0.14419037542415875,4,-0.18554651737213135,-0.3193359971046448,-0.6406242847442627,-0.6557615399360657,-0.21875,1,-0.1876332866785223,2.523796237360736,1.8339840173721316,-1.0000000000000029,1.8535159826278689,1.2272823113587057,1.7265629768371582,-0.1876332866785223
2128,2000-04-12,1.800781011581421,1.8671879768371584,1.7734379768371582,1.833008050918579,14592000.0,-0.01705757151622933,-1.1573270422998898,-0.9166864467125564,69.40506030800053,72.11161825290321,-0.14399696317396193,-0.24298342560098907,-0.5120519328031605,-0.47181201603159995,34.33101279738485,0.09375000000000022,0.16222037243804888,0.20668926239013663,-0.07852707501792233,0.4919055997981956,0.06408109368610715,0.3492974310941661,-0.29732434551216125,67.47962638489223,0.18396546903129263,0.14260816870402948,4,-0.15429651737213135,-0.2880859971046448,-0.5932610332965851,-0.6245115399360657,-0.25585901737213135,2,-0.12255960295632617,4.300034180104689,1.832031011581421,2.523796237360736,1.8339840173721316,-1.0000000000000029,1.8535159826278689,-0.12255960295632617
2129,2000-04-13,1.7714840173721311,1.792968988418579,1.6816409826278689,1.777343988418579,15129600.0,-0.016269048829852806,4.999897205598428,0.1818339868314044,69.01397529543944,71.90437207471226,-0.08164440500329007,-0.19280659064524008,-0.4702928855081474,-0.4425150218223102,34.32571265939197,0.11914002895355202,0.15469098712834484,0.15786101818084686,-0.11925766443166919,0.4349797007933629,0.019301676874588836,0.2964203594871049,-0.2455003905721418,45.54432948448083,-23.955689318289622,0.138559341306258,4,-0.12499952316284157,-0.24414050579071023,-0.5622550249099729,-0.5952145457267759,-0.2949210405349729,3,-0.08820288439959256,-1.1573270422998898,1.800781011581421,4.300034180104689,1.832031011581421,2.523796237360736,1.8339840173721316,-0.08820288439959256
2130,2000-04-14,1.4472659826278689,1.734375,1.4375,1.734375,11488000.0,-0.18302058136839205,1.0680297868541735,48.99495494029145,40.83603259233404,68.4005653052588,0.24473374058846642,0.13551358690729365,-0.13728071844032308,-0.11829698707804792,33.27022061971433,0.3339840173721311,0.14797337287924783,-0.16455041766166656,-0.4456856915291423,0.11658485620580916,-0.3051180545954044,-0.0239827807279287,0.431640028953552,2.232224600655743,-61.66908712897036,0.1405676369337379,4,0.19921851158142068,0.11962854862213113,-0.23803699016571067,-0.27099651098251365,0.005859017372131126,4,0.08367020036247097,4.999897205598428,1.7714840173721311,-1.1573270422998898,1.800781011581421,4.300034180104689,1.832031011581421,0.08367020036247097
2131,2000-04-17,1.515625,1.5625,1.453125,1.4609379768371582,16268800.0,0.04723320950859944,-2.111090012681663,-0.1904747669139218,47.57383541099479,66.03886217462102,0.18700816977895673,0.07589101239520013,-0.19637366729368555,-0.18665600445017905,32.10501961087178,0.11523401737213113,0.15245108965838705,-0.0992675483226777,-0.3744194346515797,0.17588433800622427,-0.2368434914871287,0.038308394841773286,0.3544528913497924,18.181798004929405,-44.169231456843235,0.13757594316445096,4,0.14257800579071045,0.05126953125,-0.2856445014476776,-0.3393555283546448,-0.109375,0,0.012886440631040497,1.0680297868541735,1.4472659826278689,4.999897205598428,1.7714840173721311,-1.1573270422998898,1.800781011581421,0.012886440631040497
2132,2000-04-18,1.753906011581421,1.78125,1.546875,1.546875,14246400.0,0.15721633753825714,-1.2641535508106745,3.785742935119063,61.179581636285754,65.12437130829233,-0.026503201258477382,-0.14587217371272398,-0.42186203955954493,-0.42493701603159995,31.37098364302311,0.265625,0.14809020217842095,0.12377911210060111,-0.14644534354044647,0.3940035677416487,-0.011333115719922793,0.258891339921125,0.10752032194137562,73.63622643352,6.0676791389532525,0.13511222782052382,4,-0.09570300579071045,-0.1870114803314209,-0.5239255130290985,-0.5776365399360657,-0.3632810115814209,1,-0.12583513844719196,-2.111090012681663,1.515625,1.0680297868541735,1.4472659826278689,4.999897205598428,1.7714840173721311,-0.12583513844719196
2133,2000-04-19,1.801758050918579,1.8359379768371584,1.7578129768371582,1.828125,7046400.0,0.027283126359782583,2.7208668547841945,-0.12735748562505253,62.784829294799664,64.39352405653972,-0.05212705397514528,-0.17630542068190946,-0.4564479362998144,-0.47278905536875815,30.64672548710193,0.08203196525573753,0.14662142717839566,0.1548342466354371,-0.11414774372405079,0.423816236994925,0.020343251455693157,0.28932524181518104,0.051189755933761516,91.42151905551195,16.334915827878845,0.1344909951797439,4,-0.14355504512786865,-0.2119145393371582,-0.5717775523662567,-0.6254885792732239,-0.4013670682907102,2,-0.10460729687932746,-1.2641535508106745,1.753906011581421,-2.111090012681663,1.515625,1.0680297868541735,1.4472659826278689,-0.10460729687932746
2134,2000-04-20,1.765625,1.8134770393371584,1.7353520393371582,1.7998050451278689,5024000.0,-0.020054330213847282,1.5396579351715929,1.2963215813221776,57.62411934659527,62.18247827479218,-0.011030304953483672,-0.1284529548970177,-0.40615616011922673,-0.43665600445017905,29.384705485418362,0.07812500000000022,0.14995354825258422,0.10708009600639334,-0.16129720422969873,0.3754573962424854,-0.027108554111652694,0.24126874612443938,0.07901385071529377,82.35284261924276,7.329345251863529,0.134188650118046,4,-0.109375,-0.16064447164535522,-0.5205080211162567,-0.5893555283546448,-0.265625,3,-0.12499993248323427,2.7208668547841945,1.801758050918579,-1.2641535508106745,1.753906011581421,-2.111090012681663,1.515625,-0.12499993248323427
2135,2000-04-24,1.7207030057907104,1.7529300451278689,1.6953129768371582,1.7421879768371582,5472000.0,-0.02544254539287194,1.681790312691583,0.6285822902243589,56.57093166989194,60.02487331013009,0.014607026728443273,-0.07037201912094404,-0.3468017983849847,-0.3917340102408895,27.420689039764913,0.0703120231628418,0.14893652784403888,0.051513600349426314,-0.2084469999539329,0.3114742006527855,-0.07846669980225318,0.1814939005011058,0.11579306791027744,69.89784097745809,-5.699148704800081,0.1299803001516796,4,-0.06835901737213135,-0.1015625,-0.47558602690696716,-0.5444335341453552,-0.29101502895355225,0,-0.14188388590706458,1.5396579351715929,1.765625,2.7208668547841945,1.801758050918579,-1.2641535508106745,1.753906011581421,-0.14188388590706458
2136,2000-04-25,1.875,1.8916020393371584,1.7792969942092896,1.796875,14060800.0,0.08967090409561163,1.0175330015333572,-3.6362627546066393,61.674340590981245,58.51807846059141,-0.14892058863436475,-0.21516492199134762,-0.4843555399480928,-0.546031004450179,25.963944783014654,0.17089903354644798,0.14458340471586517,0.19277349710464486,-0.0813543712707836,0.4669013654800733,0.05570956291693063,0.3298374312923591,-0.4375,95.18400431568094,20.058112671259153,0.1370639341877143,4,-0.2104489803314209,-0.2221674919128418,-0.5903320014476776,-0.6591795086860657,-0.3378909826278689,1,-0.22499999999999998,1.681790312691583,1.7207030057907104,1.5396579351715929,1.765625,2.7208668547841945,1.801758050918579,-0.22499999999999998
2137,2000-04-26,1.8183590173721316,1.984375,1.8125,1.875,8547200.0,-0.03020852406819652,-4.0285977361070175,-0.7250045776367159,57.545711432535796,57.20037302998421,-0.10551942394738356,-0.14568851373609237,-0.4191863291062212,-0.4893900218223106,24.59167741563643,0.171875,0.11903863361211853,0.12324191331863421,-0.15104058636087436,0.3975244129981428,-0.013899336521120187,0.2603831631583886,-0.37177697658538844,42.56734910682332,-28.19715015643063,0.13714124983975434,4,-0.10742151737213157,-0.11914002895355247,-0.5297845304012301,-0.5986320376396181,-0.22265601158142112,2,-0.22663787152864134,1.0175330015333572,1.875,1.681790312691583,1.7207030057907104,1.5396579351715929,1.765625,-0.22663787152864134
2138,2000-04-27,1.875,1.953125,1.7675780057907104,1.7871090173721311,10419200.0,0.03114950462847821,-1.923081545862329,-1.5517206543769397,56.00313564257532,55.754724179665985,-0.16821487900235588,-0.18261940770441587,-0.46303351270539084,-0.546031004450179,23.72975940498491,0.18554699420928955,0.09580632107944798,0.1614258468151093,-0.10888497052850599,0.4317366641587246,0.026270438143301655,0.29658125548691694,-0.4069062408447266,62.16209974480664,-4.99747142187546,0.13515540867180764,4,-0.1640625,-0.1757810115814209,-0.5773925185203552,-0.6552730202674866,-0.3398439884185791,3,-0.2583333333333333,-4.0285977361070175,1.8183590173721316,1.0175330015333572,1.875,1.681790312691583,1.7207030057907104,-0.2583333333333333
2139,2000-04-28,1.9921879768371584,2.0,1.855468988418579,1.875,7497600.0,0.0625002543131512,1.1764748121367048,1.3333333333333326,55.652863959320314,57.40103877599779,-0.28027787926769054,-0.27563676619259003,-0.5672503672681726,-0.6632189812873375,23.114216933699755,0.1445310115814209,0.07562493412453786,0.25429737567901634,-0.02469592649123098,0.5332906778492637,0.11480072459389268,0.39379402676414,-0.5034429680480959,97.43604992370601,32.34590719062035,0.13949665108512363,4,-0.2656254768371584,-0.2851564884185793,-0.664794981479645,-0.772460997104645,-0.443359971046448,4,-0.29705881226571773,-1.923081545862329,1.875,-4.0285977361070175,1.8183590173721316,1.0175330015333572,1.875,-0.29705881226571773
2140,2000-05-01,1.8691409826278689,1.9453129768371584,1.7890629768371582,1.9453129768371584,13596800.0,-0.06176475093712874,3.1025576820448997,-0.6499983724024548,51.321611843213795,57.81745837957768,-0.10179998680860347,-0.1382985972757096,-0.4312927375673916,-0.5401719870780479,21.684758915931802,0.20312500000000022,0.06010609113734233,0.11767613291740431,-0.15899685119820517,0.3943491170330138,-0.02066035914040043,0.25601262497520905,-0.34972067436615006,43.69766173923445,-17.44725447019607,0.13833649205780468,5,-0.09570348262786887,-0.16210949420928977,-0.5192874670028689,-0.6123049855232241,-0.302734971046448,0,-0.1974923165554291,1.1764748121367048,1.9921879768371584,-1.923081545862329,1.875,-4.0285977361070175,1.8183590173721316,-0.1974923165554291
2141,2000-05-02,1.84375,1.917968988418579,1.7988280057907104,1.8496090173721316,6342400.0,-0.013584305766048299,-1.489806493401344,0.07691826153367314,50.43290878274714,56.62338361807339,-0.027904110520520664,-0.096553065840143,-0.39144586215053967,-0.514781004450179,20.178051210650853,0.11914098262786865,0.045741561670853415,0.07875974774360661,-0.18748000650929475,0.344999501996508,-0.05436012938284418,0.2118796248700574,-0.29549491023398433,32.77314372438384,-24.251787753081842,0.13311987712645074,5,0.0039064884185791016,-0.1367185115814209,-0.4519039988517761,-0.5229489803314209,-0.27929699420928955,1,-0.22457601256289728,3.1025576820448997,1.8691409826278689,1.1764748121367048,1.9921879768371584,-1.923081545862329,1.875,-0.22457601256289728
2142,2000-05-03,1.613281011581421,1.8046879768371584,1.582031011581421,1.8046879768371584,8630400.0,-0.12500012931177173,1.326529392054744,32.66878268123341,43.96227064049379,54.5319882120394,0.2017339385620076,0.1440713805372411,-0.14820840531646495,-0.28431201603159995,20.210018682325074,0.2617189884185791,0.07801513899691992,-0.15346704125404353,-0.4149335152988982,0.10799943279081115,-0.28420027827647076,-0.022733804231616306,-0.03792122720136626,7.476631249183583,-46.23369144947594,0.13073323702242728,5,0.17773449420928955,0.0937504768371582,-0.20605450868606567,-0.28710901737213135,0.0,2,-0.047215577238228335,-1.489806493401344,1.84375,3.1025576820448997,1.8691409826278689,1.1764748121367048,1.9921879768371584,-0.047215577238228335
2143,2000-05-04,1.7109379768371582,1.7167969942092896,1.6171879768371582,1.65625,5680000.0,0.06053313995186049,2.0,-0.2857157092694614,48.13255846736966,53.47737033656989,0.1003971809399744,0.05605684616736095,-0.23229703376721522,-0.38196898128733725,19.9741254047728,0.10351598262786865,0.10285840599339502,-0.06010697484016414,-0.31449391313941977,0.19427996345909126,-0.18730044398979184,0.06708649430946356,-0.1289069652557373,30.841275029390978,-22.914624302987484,0.12719346914962773,5,0.08007752895355225,-0.0039064884185791016,-0.29614296555519104,-0.38476598262786865,-0.15429699420928933,3,-0.06735192777675747,1.326529392054744,1.613281011581421,-1.489806493401344,1.84375,3.1025576820448997,1.8691409826278689,-0.06735192777675747
2144,2000-05-05,1.8417969942092896,1.8417969942092896,1.703125,1.703125,7100800.0,0.07648378792435095,1.0,2.53569435604112,63.816655737135505,54.28245078848584,-0.020697067326498564,-0.06927842547166341,-0.3485114345936773,-0.5128279986594686,19.07908286811517,0.13867199420928955,0.09631825321799758,0.0649903416633606,-0.190372621809916,0.3203533051366374,-0.0626911400732777,0.1926718233999989,-0.25976598262786865,71.5053340027498,10.76805249925512,0.12768148173663837,5,-0.0507814884185791,-0.13476550579071045,-0.41992199420928955,-0.515625,-0.2890629768371584,4,-0.1664901091661919,2.0,1.7109379768371582,1.326529392054744,1.613281011581421,-1.489806493401344,1.84375,-0.1664901091661919
2145,2000-05-08,1.8671879768371584,1.9375,1.8417969942092896,1.8417969942092896,6585600.0,0.013785983312873062,-6.538345970562689,0.18310101309675944,62.69392173951671,54.39573758276756,-0.025841487799201923,-0.0986504804166708,-0.35866081497037583,-0.5382189812873375,17.438828026294633,0.09570300579071045,0.08379150728276841,0.08969772458076508,-0.1666013486986817,0.34599679786021187,-0.03845181205895831,0.21784726122048848,-0.2600788259506228,80.21992762979191,13.517221104425758,0.12814953663972337,5,-0.07617247104644798,-0.16015648841857932,-0.41235396265983604,-0.5410159826278689,-0.3359379768371584,0,-0.1705023677293167,1.0,1.8417969942092896,2.0,1.7109379768371582,1.326529392054744,1.613281011581421,-0.1705023677293167
2146,2000-05-09,1.6796879768371582,1.875,1.589843988418579,1.8515629768371584,8169600.0,-0.10041838439727302,1.6071520435967301,-6.769135425714168,47.21818946441302,53.24823514186503,0.1464396436205977,0.08084217749395273,-0.1583189455141616,-0.35071898128733725,15.41159173239941,0.2851560115814209,0.07710489361205886,-0.09008747339248657,-0.3485066136533508,0.16833166686837764,-0.21929704352291868,0.03912209673794553,0.3203120231628418,27.472710260941884,-36.76863171561945,0.12920957013043205,5,0.11132752895355225,0.0273435115814209,-0.22314494848251343,-0.35351598262786865,0.0898430347442627,1,-0.06744226714597701,-6.538345970562689,1.8671879768371584,1.0,1.8417969942092896,2.0,1.7109379768371582,-0.06744226714597701
2147,2000-05-10,1.488281011581421,1.6640629768371582,1.453125,1.6640629768371582,8780800.0,-0.11395388184902977,1.3999956597398828,1.0227314342151976,39.391947801481436,51.40254760396571,0.3197234708391403,0.2584254302174265,0.041483405198883716,-0.15931201603159995,14.34905131398886,0.2265629768371582,0.07013190876929687,-0.26430693864822397,-0.5496183320408079,0.02100445474435997,-0.40696263534451593,-0.121651241951932,0.5035158681869507,7.258015294228831,-51.33331939489698,0.1426556966962919,5,0.2382814884185791,0.2187504768371582,-0.0251462459564209,-0.16210901737213135,0.30664098262786865,2,0.05118119065992155,1.6071520435967301,1.6796879768371582,-6.538345970562689,1.8671879768371584,1.0,1.8417969942092896,0.05118119065992155
2148,2000-05-11,1.5800780057907104,1.5878909826278689,1.4921879768371582,1.496093988418579,6899200.0,0.061679880005824694,-1.0851227402177335,-0.47777379920600366,43.94905528302323,50.10212441771048,0.20304462903298726,0.15731159125881167,-0.043480379232453625,-0.2511090102408895,13.019768720977204,0.09960997104644798,0.043327362964621585,-0.1614747941493988,-0.45586584347264525,0.13291625517384764,-0.308670318811022,-0.014279269487775581,0.3901719987869263,26.209652808404737,-28.162518223541174,0.14719552466162322,5,0.11914098262786865,0.13867199420928955,-0.1254882514476776,-0.2539060115814209,0.2539060115814211,3,0.02101352317355687,1.3999956597398828,1.488281011581421,1.6071520435967301,1.6796879768371582,-6.538345970562689,1.8671879768371584,0.02101352317355687
2149,2000-05-12,1.6152340173721311,1.6855469942092896,1.609375,1.625,11273600.0,0.022249541764761016,-6.091038225290061,-0.11628382320169346,46.53846129769221,49.570663245985855,0.12157994907999292,0.11578593058312903,-0.06961667413758343,-0.2862650218223102,12.40004968981431,0.1054689884185791,0.026326081878758956,-0.11850628256797813,-0.417805035288503,0.1807924701525465,-0.26815565892824056,0.031143093792284304,0.33433098702240027,33.467668102633525,-18.158193032061618,0.14964937636026235,5,0.08007848262786887,0.10351598262786887,-0.1606442630290983,-0.2890620231628416,0.21679699420928977,4,-0.03627526049729246,-1.0851227402177335,1.5800780057907104,1.3999956597398828,1.488281011581421,1.6071520435967301,1.6796879768371582,-0.03627526049729246
2150,2000-05-15,1.5683590173721311,1.5859379768371582,1.515625,1.558593988418579,8076800.0,-0.029020562652749327,2.1303812483248903,-0.9999023473261023,39.17242577657799,48.319498467522614,0.13555745122932406,0.18150386353345094,-0.01398625806188658,-0.23939002182231017,12.856949305003443,0.09960901737213113,0.005056960469355332,-0.17143593430519122,-0.45055260074318615,0.10768073213280371,-0.3109942675241886,-0.03187760108619386,0.36134838684661896,27.314730043764413,-18.024655833666714,0.13955833321899744,5,0.12695348262786887,0.15039098262786887,-0.06103476881980874,-0.18945252895355202,0.3886719942092898,0,-0.00996264237137523,-6.091038225290061,1.6152340173721311,-1.0851227402177335,1.5800780057907104,1.3999956597398828,1.488281011581421,-0.00996264237137523
2151,2000-05-16,1.535156011581421,1.6484379768371582,1.5234379768371582,1.597656011581421,17299200.0,-0.02117053903024302,-1.9091393344837726,-6.400390648843459,39.831721354943554,47.86054854690592,0.13453026931832546,0.22793126159431787,0.027546483275436184,-0.20618701603159995,13.211401765035202,0.125,-0.028001703488353513,-0.20561549067497253,-0.48154831796768827,0.07031733661774342,-0.3435819043213304,-0.06764907702861467,0.37548809646857917,35.29399696465656,-9.966583524956135,0.13796641364635795,5,0.1601564884185791,0.1835939884185791,0.04443374276161194,-0.08398401737213135,0.4179689884185791,1,-0.002544374351501344,2.1303812483248903,1.5683590173721311,-6.091038225290061,1.6152340173721311,-1.0851227402177335,1.5800780057907104,-0.002544374351501344
2152,2000-05-17,1.5332030057907104,1.535156011581421,1.484375,1.5234379768371582,110688000.0,-0.0012721871757507275,6.42898998090355,-0.15624046325683594,37.22629454233468,46.648741444124255,0.13849375031353284,0.2239858463644877,0.03996167855651844,-0.2042340102408895,13.211976391356853,0.0507810115814209,-0.04846450460244722,-0.19653334617614737,-0.48749782914013684,0.09443113678784232,-0.3420155876581421,-0.05105110469415264,0.3591403379372897,24.271771019932412,-18.07217050627988,0.14548224148199482,5,0.16210949420928955,0.18554699420928955,0.04638674855232239,-0.0820310115814209,0.40429699420928955,2,0.15414006162140947,-1.9091393344837726,1.535156011581421,2.1303812483248903,1.5683590173721311,-6.091038225290061,1.6152340173721311,0.15414006162140947
2153,2000-05-18,1.613281011581421,1.6386719942092896,1.53125,1.5546879768371582,72342400.0,0.05222922567218169,-1.0370346927564997,6.000292986632485,35.43542662877971,43.495271543195834,0.04817212815013505,0.13603838411844715,-0.027280105188714376,-0.28431201603159995,12.693083523668786,0.10742199420928955,-0.06585946150842115,-0.10703148841857901,-0.4003734338867213,0.18631045704956328,-0.25370246115265016,0.039639484315492135,0.26149359839745934,64.07751341735637,27.51668848802923,0.1466709727340712,5,0.0820314884185791,0.1054689884185791,-0.03369125723838806,-0.16210901737213135,0.3085939884185791,3,0.1125910373480532,6.42898998090355,1.5332030057907104,-1.9091393344837726,1.535156011581421,2.1303812483248903,1.5683590173721311,0.1125910373480532
2154,2000-05-19,1.5449219942092896,1.6015629768371582,1.5371090173721311,1.6015629768371582,17155200.0,-0.0423726659406487,1.2758771643666458,-0.9666845705310531,36.990598490271026,40.63934673772409,0.0782160741365372,0.19712163856733111,0.05300765574241684,-0.2159529986594686,12.318439010053913,0.07617199420928977,-0.056107759988911265,-0.16435535550117497,-0.4669783541191128,0.13826764311676265,-0.3156668548101438,-0.01304385619220616,0.3129866313704355,36.904727304433756,1.1951658199532957,0.1513114993089688,5,0.11914050579071045,0.17382800579071045,0.034667760133743286,-0.09375,0.30273401737213135,4,0.18710460738232126,-1.0370346927564997,1.613281011581421,6.42898998090355,1.5332030057907104,-1.9091393344837726,1.535156011581421,0.18710460738232126
2155,2000-05-22,1.4765629768371582,1.566406011581421,1.421875,1.550781011581421,28806400.0,-0.04424755271033498,1.7407548065511511,1.3103239262615782,35.75759952148455,39.36594785517648,0.0953666399122981,0.25956028431137135,0.12808764442279452,-0.14759398128733725,12.446427732102224,0.1445310115814209,-0.06352133848730102,-0.2205073714256287,-0.5403933519932163,0.09937860914195906,-0.3804503617094226,-0.06056438114183482,0.36515430371937785,24.138090698051297,-11.449558679154006,0.15994299028379386,5,0.07714802026748657,0.2343745231628418,0.11035102605819702,-0.025390982627868652,0.4960930347442627,0,0.24074017859074703,1.2758771643666458,1.5449219942092896,-1.0370346927564997,1.613281011581421,6.42898998090355,1.5332030057907104,0.24074017859074703
2156,2000-05-23,1.453125,1.519531011581421,1.453125,1.484375,18976000.0,-0.015873333684258473,-3.2499847412109375,0.4210566893569724,42.599293887608574,39.72231964252394,0.09307472562099961,0.2632699001265313,0.15956100480346258,-0.12415600445017905,11.782598871181925,0.0664060115814209,-0.11194960699652379,-0.22285159826278678,-0.5489141976345189,0.10321100110894532,-0.3858828979486528,-0.05982029857692073,0.3634017437231438,14.414406488418448,-23.70756410988011,0.16303129968586605,5,0.10058599710464478,0.2578125,0.15356451272964478,-0.0019530057907104492,0.4492189884185791,1,0.3467740294753865,1.7407548065511511,1.4765629768371582,1.2758771643666458,1.5449219942092896,-1.0370346927564997,1.613281011581421,0.3467740294753865
2157,2000-05-24,1.40625,1.4609379768371582,1.3496090173721311,1.453125,14147200.0,-0.032258064516129004,2.56247234386683,1.5,35.22724960789536,38.7532301230653,0.1420254266465908,0.29269429992115725,0.21535164737409307,-0.07728100445017905,10.799958527570672,0.11132895946502708,-0.1649426259654796,-0.24912114739418034,-0.589087982091488,0.09084568730312736,-0.4191045647428342,-0.07913773004552649,0.3865976390997552,19.594685991135133,-18.644856747921654,0.16998341734865383,5,0.11132800579071045,0.2685545086860657,0.20629876852035522,0.04492199420928955,0.6591799259185791,2,0.38888888888888884,-3.2499847412109375,1.453125,1.7407548065511511,1.4765629768371582,1.2758771643666458,1.5449219942092896,0.38888888888888884
2158,2000-05-25,1.390625,1.4550780057907104,1.3828129768371582,1.4042969942092896,8563200.0,-0.011111111111111072,-3.9334331625656653,0.29166920979817706,25.373137436152234,36.401527471783076,0.1429869762293572,0.2847708839343266,0.23718707719007348,-0.06165600445017905,10.119746954811271,0.07226502895355225,-0.18116073993672455,-0.2405273973941804,-0.5836141944307531,0.10255939964239236,-0.41207079591246676,-0.06898399887589401,0.3667635493615453,16.27915779333572,-17.01914918886208,0.1715433985182864,5,0.10839849710464478,0.2841795086860657,0.22192376852035522,0.06054699420928955,0.7265629768371582,3,0.3932584269662922,2.56247234386683,1.40625,-3.2499847412109375,1.453125,1.7407548065511511,1.4765629768371582,0.3932584269662922
2159,2000-05-26,1.4003909826278689,1.4277340173721311,1.355468988418579,1.4140629768371582,5430400.0,0.0070227290807147735,2.523913605831721,0.9999999999999838,24.07809478239652,34.72437958354069,0.11123852509429555,0.24073850064456992,0.23273969483138468,-0.06598786099683074,9.21248296833809,0.07226502895355202,-0.16873236700288485,-0.201171565055847,-0.5138875353050694,0.11154440519337538,-0.3575295501804583,-0.04481357993123569,0.32437520417452337,23.42374046326226,-3.7765687750392694,0.1563579851246112,5,0.0986325144767759,0.2744135260581968,0.2236322760581968,0.050781011581420676,0.6718751192092893,4,0.3723845867627291,-3.9334331625656653,1.390625,2.56247234386683,1.40625,-3.2499847412109375,1.453125,0.3723845867627291
2160,2000-05-30,1.5,1.503906011581421,1.3925780057907104,1.3925780057907104,7875200.0,0.0711294335709105,-1.0727227531041892,-7.857083068123488,38.942278348482574,34.6255525828228,0.0010203408186690854,0.11811206985879363,0.13641075886569243,-0.1591697404877661,8.594385154696344,0.11132800579071045,-0.16867073702992186,-0.0831054985523223,-0.37199158053453374,0.20578058342988914,-0.22754853954342802,0.06133754243878342,0.19475361324797125,88.5058955008703,58.80614925055877,0.1444430409911057,5,-0.005859494209289551,0.17480450868606567,0.1306152641773224,-0.04882800579071045,0.5507810115814209,1,0.231770674387614,2.523913605831721,1.4003909826278689,-3.9334331625656653,1.390625,2.56247234386683,1.40625,0.231770674387614
2161,2000-05-31,1.4296879768371582,1.5,1.3984379768371582,1.4765629768371582,10448000.0,-0.04687468210856116,1.1666785347344435,-0.43636315211830595,45.762756283442236,35.57404833183475,0.06123827091401046,0.16423342044207145,0.21019789935599942,-0.08233758532539448,7.942884567162123,0.1015620231628418,-0.17876243090315613,-0.1327144205570221,-0.4016073014427741,0.13617846032872993,-0.2671608609998981,0.0017320198858539193,0.23745406874074582,51.8992348978667,18.560987561418195,0.134446440442876,5,0.06445252895355225,0.24511653184890747,0.20605427026748657,0.021484017372131348,0.7109370231628418,2,0.3797807938103035,-1.0727227531041892,1.5,2.523913605831721,1.4003909826278689,-3.9334331625656653,1.390625,0.3797807938103035
2162,2000-06-01,1.5371090173721311,1.546875,1.453125,1.453125,12531200.0,0.07513600329256187,-1.2325676464033817,-1.7916590372721306,46.96129988416772,36.85470091576675,-0.05092582926891498,0.05355917601606497,0.10772928682627758,-0.18270357175232177,8.453069975365377,0.1171870231628418,-0.171002806580826,-0.02148478031158474,-0.2894997345933703,0.24653017397020083,-0.15549225745247752,0.11252269682930804,0.10463038594931096,94.89776598593687,58.15208826159294,0.13400747714089276,6,-0.06152302026748635,0.13769549131393455,0.12158274650573753,-0.07958900928497292,0.599609971046448,3,0.23761162475701303,1.1666785347344435,1.4296879768371582,-1.0727227531041892,1.5,2.523913605831721,1.4003909826278689,0.23761162475701303
2163,2000-06-02,1.5957030057907104,1.65625,1.519531011581421,1.65625,16736000.0,0.038119604892275394,3.5161280160659967,-0.7209347219127099,48.663114869405696,38.15164718011504,-0.12546998567986778,-0.014873127103781192,0.05433552136815378,-0.23456303727078476,8.872943563774598,0.1367189884185791,-0.16064434676811978,0.04287095665931706,-0.21615818786650842,0.30190010118514254,-0.08664361560359568,0.1723855289222298,-0.24609398841857932,79.8700742806367,40.94545465268744,0.1295145722629127,6,-0.09277349710464478,0.07910150289535522,0.1093752384185791,-0.09179651737213135,0.5332030057907104,4,0.2943698911534651,-1.2325676464033817,1.5371090173721311,1.1666785347344435,1.4296879768371582,-1.0727227531041892,1.5,0.2943698911534651
2164,2000-06-05,1.535156011581421,1.5878909826278689,1.527343988418579,1.5878909826278689,11302400.0,-0.03794377399150606,1.2962748630680334,0.8709758714720309,47.7690322351201,39.48625081496344,-0.07426358911745035,0.022686348945656132,0.117314105028679,-0.16795504883580148,8.760076638488277,0.06835901737213135,-0.1476135228282176,-0.0023439884185791904,-0.2227821799461327,0.21809420310897432,-0.11256308418235594,0.10787510734519756,-0.17941417455673236,54.074004415326414,13.115671611229487,0.11021909576377678,6,-0.032226502895355225,0.13964849710464478,0.16992223262786865,-0.02783203125,0.6523439884185791,0,0.37913538485001586,3.5161280160659967,1.5957030057907104,-1.2325676464033817,1.5371090173721311,1.1666785347344435,1.4296879768371582,0.37913538485001586
2165,2000-06-06,1.5488280057907104,1.59375,1.53125,1.5410159826278689,6816000.0,0.00890593145331553,-3.5713887120822396,-0.14813743153401737,50.943406159429045,40.413374400721274,-0.08560953893781709,-0.01692714044775001,0.10710122589495952,-0.17773276258650106,8.132696445451627,0.0625,-0.13796542977279014,0.027246004343032926,-0.12982135662348715,0.184313365309553,-0.05128767614022722,0.10577968482629307,-0.1870760055065157,58.33321002975932,15.970236473237897,0.07853368048326004,6,-0.045898497104644775,0.09863299131393433,0.1679689884185791,-0.013671517372131348,0.5839849710464478,1,0.33795753569113773,1.2962748630680334,1.535156011581421,3.5161280160659967,1.5957030057907104,-1.2325676464033817,1.5371090173721311,0.33795753569113773
2166,2000-06-07,1.566406011581421,1.5839840173721311,1.5488280057907104,1.5488280057907104,5504000.0,0.01134923033738433,-2.9999999999999747,2.2501220777635993,52.242739984137266,42.30398444252594,-0.09546828290261788,-0.045773945690853024,0.08982634470274431,-0.19102525046932728,8.326210114411262,0.035156011581420676,-0.12623493351346715,0.05048810839653006,-0.08985229932149319,0.19082851611455331,-0.019682095462481453,0.12065831225554158,-0.19876405130291008,55.76911339393029,10.658462660844016,0.07017020385901161,6,-0.06054651737213135,0.07714849710464478,0.17382848262786865,-0.031249523162841797,0.5546879768371582,2,0.30922697973495517,-3.5713887120822396,1.5488280057907104,1.2962748630680334,1.535156011581421,3.5161280160659967,1.5957030057907104,0.30922697973495517
2167,2000-06-08,1.5644530057907104,1.5878909826278689,1.546875,1.5683590173721311,3276800.0,-0.0012468068791046116,-1.1000439458489597,-0.22221016581328634,46.312686065322154,44.63060095687815,-0.07678942923583554,-0.03986566244807621,0.09379756357494129,-0.1851443970433344,7.875521352958079,0.041015982627868874,-0.10617445998378905,0.04472650289535518,-0.09658691692780486,0.18603992271851522,-0.025930207016224838,0.1153832128069352,-0.19103888471776975,32.857172751861135,-9.447226550257618,0.07065670991157998,6,-0.0585935115814209,0.07910150289535522,0.21289098262786865,-0.029296517372131348,0.5781248807907104,3,0.36828974221445465,-2.9999999999999747,1.566406011581421,-3.5713887120822396,1.5488280057907104,1.2962748630680334,1.535156011581421,0.36828974221445465
2168,2000-06-09,1.613281011581421,1.6152340173721311,1.5722659826278689,1.589843988418579,4115200.0,0.031210912446699934,2.142887038409575,-6.000244155527412,55.31912998970193,48.10182709102319,-0.10137264346209918,-0.0907304378895617,0.049359794423154524,-0.23023532037213146,7.472518915750434,0.050781011581420676,-0.09501519443456141,0.09189435839653015,-0.05313562955089246,0.23692434634395276,0.019379364422818846,0.16440935237024146,-0.23421017292993906,97.77789834186726,52.52713876599667,0.07251499397371126,6,-0.08886700868606567,0.030273497104644775,0.13574248552322388,-0.0781245231628418,0.4335939884185791,4,0.324455549330527,-1.1000439458489597,1.5644530057907104,-2.9999999999999747,1.566406011581421,-3.5713887120822396,1.5488280057907104,0.324455549330527
2169,2000-06-12,1.5566409826278689,1.6542969942092896,1.5410159826278689,1.6152340173721311,5932800.0,-0.03510859456408688,-1.521753898983366,-2.500020345465994,56.34675297017909,50.03565760454502,-0.022616021767491334,-0.040796795772024774,0.10982241509965562,-0.169962509531689,7.724606829462116,0.11328101158142068,-0.07144389791912764,0.03818398118019117,-0.1011179970901872,0.17748595945056955,-0.03146700795499813,0.10783497031538047,-0.1720265607494167,20.635191286900984,-26.159015006339807,0.06965098913518923,6,-0.029296994209289773,0.0869135260581968,0.1923825144767759,-0.021484494209289773,0.554686903953552,0,0.367628139911538,2.142887038409575,1.613281011581421,-1.1000439458489597,1.5644530057907104,-2.9999999999999747,1.566406011581421,0.367628139911538
2170,2000-06-13,1.5527340173721311,1.613281011581421,1.46875,1.613281011581421,8620800.0,-0.0025098691987037736,3.774176273121942,1.0333479819496612,58.146949904088814,51.4116791179502,-0.011669224383172194,-0.040180511637343264,0.11462604210483507,-0.16229944814805886,7.312686438172536,0.1445310115814209,-0.03570652757889725,0.0350582659244536,-0.10323694924474847,0.17335348109365567,-0.03408934166014754,0.10420587350905475,-0.16268688393124808,45.262936071818295,-5.394647551672286,0.06914760758460105,6,0.0019534826278688744,0.09082049131393455,0.19628947973251365,-0.017577528953552024,0.5097659826278689,1,0.40880535592448464,-1.521753898983366,1.5566409826278689,2.142887038409575,1.613281011581421,-1.1000439458489597,1.5644530057907104,0.40880535592448464
2171,2000-06-14,1.53125,1.5996090173721311,1.527343988418579,1.5527340173721311,4291200.0,-0.013836250852860776,-3.9334331625656502,0.3548321044289729,60.666692708396916,52.934500542864555,0.02876092794485552,-0.02003113346534313,0.1375626209109475,-0.13639767043486906,7.242780415290351,0.07226502895355202,0.0021316094347936243,0.013769549131393388,-0.12443272744510181,0.15197182570788859,-0.05533158915685421,0.08287068741964099,-0.1358788092279346,33.684188885055455,-20.03917578338227,0.06910113828824756,6,0.03125,0.08105450868606567,0.21777349710464478,0.036132991313934326,0.4765629768371582,2,0.39285745426100127,3.774176273121942,1.5527340173721311,-1.521753898983366,1.5566409826278689,2.142887038409575,1.613281011581421,0.39285745426100127
2172,2000-06-15,1.769531011581421,1.800781011581421,1.6464840173721311,1.714843988418579,27286400.0,0.15561208919602998,1.6333460829511877,-2.545474722701598,73.4299853073038,55.68637503596434,-0.19342454505243034,-0.25265289301835603,-0.09662445380361584,-0.36869014487706453,7.461522750908584,0.2695310115814209,0.022514639559287453,0.24023416042327872,0.06181176446758263,0.4186565563789748,0.15102296244543068,0.32944535840112676,-0.36894224462479674,90.5882285358948,30.801231490364955,0.08921119797784807,6,-0.13476550579071045,-0.19433599710464478,-0.020507514476776123,-0.1987299919128418,0.2539069652557373,3,0.1986757929283014,-3.9334331625656502,1.53125,3.774176273121942,1.5527340173721311,-1.521753898983366,1.5566409826278689,0.1986757929283014
2173,2000-06-16,1.7949219942092896,1.8671879768371584,1.753906011581421,1.800781011581421,9776000.0,0.014348989908448573,-1.5777835647912724,-0.10713725182453111,73.93368328822218,58.59355848630902,-0.2096292348267348,-0.2779907922166205,-0.11905319856999896,-0.3873695722986119,8.422488624532269,0.11328196525573753,0.043274673355209625,0.25654309391975394,0.04474983616779005,0.46833635167171783,0.150646465043772,0.3624397227957359,-0.3783255374676735,81.86267704661999,16.75405819957794,0.10589662887598195,6,-0.12695300579071045,-0.18652349710464478,-0.078125,-0.22412097454071045,0.19531202316284202,4,0.1936885800573651,1.6333460829511877,1.769531011581421,-3.9334331625656502,1.53125,3.774176273121942,1.5527340173721311,0.1936885800573651
2174,2000-06-19,1.8339840173721316,1.8359379768371584,1.7578129768371582,1.8046879768371584,10700800.0,0.02176251853220501,3.705764087098583,-5.0001627703513805,71.86703545932342,60.918406186297275,-0.22556537173091362,-0.3101902695167511,-0.15791218405555174,-0.4196898466932091,9.435386288054895,0.07812500000000022,0.05788512415662561,0.28115201592445405,0.031423930264839806,0.5308801015840683,0.15628797309464693,0.40601605875426117,-0.39035206942478307,91.66646720561045,28.298111232227583,0.12486404282980706,6,-0.16601502895355247,-0.2255855202674868,-0.12499952316284202,-0.2607420086860659,0.10351598262786843,0,0.11608115480358139,-1.5777835647912724,1.7949219942092896,1.6333460829511877,1.769531011581421,-3.9334331625656502,1.53125,0.11608115480358139
2175,2000-06-20,1.832031011581421,1.8691409826278689,1.765625,1.8046879768371584,9724800.0,-0.0010648979337939402,1.0384590103900082,0.9333355035340286,78.93259236044007,63.88394533921982,-0.20027658443686858,-0.2953856217160975,-0.15986734947236858,-0.41067291797142413,9.952233544330271,0.10351598262786887,0.06787486767061868,0.26142560839653006,-0.014654777152259157,0.5375059939453193,0.12338541562213545,0.3994658011709247,-0.3629857019006839,89.14268654342679,23.31878255446496,0.13804019277439455,6,-0.16308552026748657,-0.2226560115814209,-0.1249997615814209,-0.2587890028953552,-0.09570300579071045,1,0.15245204542629942,3.705764087098583,1.8339840173721316,-1.5777835647912724,1.7949219942092896,1.6333460829511877,1.769531011581421,0.15245204542629942
2176,2000-06-21,1.957031011581421,1.9863280057907104,1.828125,1.832031011581421,7686400.0,0.0682302860649171,-1.3823596994187277,4.571548153638264,79.45208778033344,67.56610108533218,-0.295068965872201,-0.40127204275287487,-0.2867739178280746,-0.5269683998994898,10.715355979360401,0.15820300579071045,0.08786498536941467,0.361230307817459,0.04173272727496946,0.6807278883599486,0.20148151754621435,0.5209790980887037,-0.4559780480649134,91.37928131504712,28.025439213238755,0.15974879027124475,6,-0.22949200868606567,-0.2890625,-0.2499997615814209,-0.3837890028953552,-0.20117199420928977,2,0.0538923439610457,1.0384590103900082,1.832031011581421,3.705764087098583,1.8339840173721316,-1.5777835647912724,1.7949219942092896,0.0538923439610457
2177,2000-06-22,1.953125,1.972656011581421,1.9082030057907104,1.957031011581421,8608000.0,-0.001995886400524949,2.6666847512800516,-0.031248092651367188,77.15138862451344,69.99190760031124,-0.257288481894852,-0.373441375826308,-0.2847962112609661,-0.5141206952277122,10.990624004927142,0.06445300579071045,0.10602122243401912,0.3299805462360381,-0.013889506934697815,0.673850599406774,0.15804551965067004,0.5019155728214062,-0.40354453225607223,85.71434433145254,23.43970286167744,0.17193502658536797,6,-0.22558599710464478,-0.2851564884185791,-0.24609375,-0.3798829913139343,-0.31445300579071045,3,0.028000244140625075,-1.3823596994187277,1.957031011581421,1.0384590103900082,1.832031011581421,3.705764087098583,1.8339840173721316,0.028000244140625075
2178,2000-06-23,1.9375,1.9667969942092896,1.925781011581421,1.953125,10841600.0,-0.008000000000000007,-1.099992675870656,4.000244155527071,82.80263097023148,72.93144960031705,-0.21326343699084793,-0.33175440796223254,-0.2703134025782419,-0.4894449324850876,11.2807678566413,0.04101598262786865,0.1234054607666415,0.2870117962360381,-0.06586268980254673,0.639886282274623,0.1105745532167457,0.46344903925533054,-0.344244778451394,78.63247506550863,14.687633772215598,0.17643724301929248,6,-0.20996099710464478,-0.2695314884185791,-0.23046875,-0.3642579913139343,-0.2695310115814209,4,0.04435508481917849,2.6666847512800516,1.953125,-1.3823596994187277,1.957031011581421,1.0384590103900082,1.832031011581421,0.04435508481917849
2179,2000-06-26,1.921875,1.9609379768371584,1.902343988418579,1.9453129768371584,10880000.0,-0.008064516129032251,1.1428471780205507,1.5000305175781392,80.31753462396159,75.39484790252514,-0.15687916314575046,-0.2899224561099154,-0.25509123308356974,-0.46512678035376975,11.356344836180348,0.058593988418579324,0.14793112239337813,0.24531259536743155,-0.10681680904409063,0.597441999778954,0.06924789316167046,0.42137729757319264,-0.28931250002718345,70.79649841659595,5.88811111519955,0.17606470220576118,6,-0.16503900289535522,-0.2539064884185791,-0.21484375,-0.3486329913139343,-0.25195300579071045,0,0.03556891960826358,-1.099992675870656,1.9375,2.6666847512800516,1.953125,-1.3823596994187277,1.957031011581421,0.03556891960826358
2180,2000-06-27,1.847656011581421,1.953125,1.832031011581421,1.9296879768371584,10710400.0,-0.03861801023405742,-1.1379217450051458,3.4999593107236353,70.93026226701924,76.53524452014985,-0.04070676661113071,-0.19849969919779875,-0.17169369636959875,-0.3826359334036624,11.719051425649635,0.1210939884185791,0.16184657461295027,0.1537108063697814,-0.19603566191921162,0.5034572746587744,-0.02116242777471511,0.3285840405142779,-0.179716961026815,12.3455376108712,-51.49983376441672,0.17487323414449651,6,-0.03125,-0.1796875,-0.1562497615814209,-0.2744140028953552,-0.2460930347442627,1,0.04862592812483579,1.1428471780205507,1.921875,-1.099992675870656,1.9375,2.6666847512800516,1.953125,0.04862592812483579
2181,2000-06-28,1.972656011581421,2.03125,1.8359379768371584,1.859375,12524800.0,0.06765328568547324,-1.4390365901041962,-1.3809374336975029,75.67569513042415,76.78476783382989,-0.10785029684430403,-0.2959075520742669,-0.28807714797887884,-0.4988027151273804,12.26937966958669,0.19531202316284157,0.18455815195212022,0.2515624046325684,-0.09610332377980058,0.5992281330449374,0.0777295404263838,0.425395268838753,-0.2728780655032046,70.58815081649384,2.7063663016568995,0.17383286420618455,6,-0.08007800579071045,-0.2822265028953552,-0.3403317630290985,-0.38476550579071045,-0.2890620231628418,2,-0.11980193424663699,-1.1379217450051458,1.847656011581421,1.1428471780205507,1.921875,-1.099992675870656,1.9375,-0.11980193424663699
2182,2000-06-29,1.902343988418579,1.980468988418579,1.8964840173721316,1.9746090173721316,12608000.0,-0.03564332694095751,-1.0000000000000053,-0.6379271154514,67.70340433572187,76.09251461688541,-0.018682154359891623,-0.20746702297885555,-0.2174696381662875,-0.4196959874635746,13.184048021667852,0.08398497104644753,0.20754094347831487,0.16298863291740417,-0.18234750272646139,0.5083247685612697,-0.009679434904528605,0.33565670073933696,-0.16278939586974883,35.294314761514386,-27.615874020372516,0.17266806782193272,6,-0.0078125,-0.21191447973251343,-0.2700197398662567,-0.27490246295928955,-0.140625,3,-0.07700235705962999,-1.4390365901041962,1.972656011581421,-1.1379217450051458,1.847656011581421,1.1428471780205507,1.921875,-0.07700235705962999
2183,2000-06-30,2.065429925918579,2.078125,1.859375,1.902343988418579,21881600.0,0.08572894202776316,1.321249395971796,-2.2567753706266642,77.56614891166815,76.72574944492372,-0.1557388676109357,-0.3515837386895293,-0.3799015741480751,-0.5731211164135008,14.681525686268932,0.21875,0.2379182419409438,0.30258822441101074,-0.06480012029789117,0.6699765691199124,0.11889405205655978,0.4862823967654617,-0.2908718844756084,94.84137172021124,25.485535669360743,0.18369417235445087,6,-0.1435549259185791,-0.34863293170928955,-0.46923866868019104,-0.43798840045928955,-0.28613293170928955,4,-0.20661941920856663,-1.0000000000000053,1.902343988418579,-1.4390365901041962,1.972656011581421,-1.1379217450051458,1.847656011581421,-0.20661941920856663
2184,2000-07-03,2.117187976837158,2.125,2.060547113418579,2.068358898162842,7129600.0,0.025059214195107593,-1.0000073982554913,0.29940704528443113,79.07452179761874,76.74151938238802,-0.18226709757936255,-0.3768215174052283,-0.42922585193556917,-0.6143047358744345,16.345614841225476,0.0644528865814209,0.23865876651226126,0.32524467706680293,-0.05806772244609171,0.7085570765796976,0.13358847731035572,0.5169008768232501,-0.3001305611962035,97.33349826375466,23.90023682500872,0.19165619975644732,7,-0.1406254768371582,-0.37695348262786865,-0.530273973941803,-0.48974645137786865,-0.32226598262786865,0,-0.21217718659524132,1.321249395971796,2.065429925918579,-1.0000000000000053,1.902343988418579,-1.4390365901041962,1.972656011581421,-0.21217718659524132
2185,2000-07-05,2.072266101837158,2.171875,2.050781011581421,2.121093988418579,18467200.0,-0.021217707398427765,-1.638268805726322,-0.9999755864143278,77.21025966940265,76.49242737006236,-0.11139898071846455,-0.3063827158438144,-0.380893829082086,-0.5587128075129741,18.142536861826716,0.1210939884185791,0.2367247191315751,0.2541508972644806,-0.13074453197058578,0.639046326499547,0.06170318264694741,0.4465986118820138,-0.2128911018371582,70.34893706414802,-7.777203370994599,0.19244771461753324,7,-0.07031309604644775,-0.290039598941803,-0.485352098941803,-0.42187559604644775,-0.2753911018371582,2,-0.19415658407536185,-1.0000073982554913,2.117187976837158,1.321249395971796,2.065429925918579,-1.0000000000000053,1.902343988418579,-0.19415658407536185
2186,2000-07-06,2.050781011581421,2.09375,1.988281011581421,2.068358898162842,11948800.0,-0.010367920527527663,2.085688975073503,0.35999687498474114,68.09044671279777,75.48565604653841,-0.08405637037257141,-0.26008347321670655,-0.3611521540624727,-0.5264651237276317,19.79670325250528,0.1054689884185791,0.23614940669595175,0.20844705700874333,-0.17067415323026758,0.5875682672477542,0.018886451889237765,0.3980076621282487,-0.135156011581421,61.24992370605469,-14.667825524335058,0.1895606051195054,7,-0.04882800579071045,-0.2656245231628418,-0.46630850434303284,-0.3852534890174866,-0.29882800579071045,3,-0.21904729574117554,-1.638268805726322,2.072266101837158,-1.0000073982554913,2.117187976837158,1.321249395971796,2.065429925918579,-0.21904729574117554
2187,2000-07-07,2.140625,2.152343988418579,2.058593988418579,2.082031011581421,8588800.0,0.0438096451601615,1.2856943560411198,-3.333392108725433,70.53363270294363,74.12243401683975,-0.16148873348157577,-0.3210070780726819,-0.44990552063869016,-0.6088286350120815,21.621409567696205,0.1015629768371582,0.23477937256846793,0.26948244571685787,-0.10829283000384171,0.6472577214375574,0.08059480785650797,0.45837008357720777,-0.17887500000000012,90.0,14.22145683208764,0.18888763786034982,7,-0.13867199420928955,-0.328125,-0.5561524927616119,-0.4658204913139343,-0.359375,4,-0.21350353825701418,2.085688975073503,2.050781011581421,-1.638268805726322,2.072266101837158,-1.0000073982554913,2.117187976837158,-0.21350353825701418
2188,2000-07-10,2.136718988418579,2.164062976837158,2.117187976837158,2.142577886581421,6777600.0,-0.0018247061402257847,-1.0870008279727406,-0.09999145511289423,68.76516179851164,72.8388370362342,-0.14120040673485734,-0.29078441639502217,-0.4467577766798705,-0.5956892938568248,23.359939306223183,0.046875,0.22353792305404974,0.2394045352935792,-0.13566911540412852,0.6144781859912867,0.05186770994472534,0.42694136064243304,-0.1484379768371582,80.85121855881899,6.789824665390299,0.18753682534885377,7,-0.13476598262786865,-0.3164064884185791,-0.5615237355232239,-0.4619144797325134,-0.29492199420928955,0,-0.17550272264746603,1.2856943560411198,2.140625,2.085688975073503,2.050781011581421,-1.638268805726322,2.072266101837158,-0.17550272264746603
2189,2000-07-11,2.128906011581421,2.179687976837158,2.095702886581421,2.136718988418579,9948800.0,-0.0036565298850742556,-1.263162628735167,1.3335232359404248,68.26920932569143,72.54316448719777,-0.11279311368868816,-0.25075700595036143,-0.443587385525573,-0.5793119571019596,24.815719069466464,0.0839850902557373,0.21646356485037122,0.2029783070087432,-0.14928745081926076,0.5552440648367472,0.02684542809474122,0.3791111859227452,-0.10757808208465569,73.46911321231809,1.2610635359484093,0.176132878914002,7,-0.1210930347442627,-0.3046870231628418,-0.5400390028953552,-0.4541015028953552,-0.23632800579071045,1,-0.16422003389075424,-1.0870008279727406,2.136718988418579,1.2856943560411198,2.140625,2.085688975073503,2.050781011581421,-0.16422003389075424
2190,2000-07-12,2.1875,2.199218988418579,2.117187976837158,2.123047113418579,6329600.0,0.027523050853266007,-1.1538601186284176,-8.249465974977113,65.44501747807611,71.40642252582579,-0.13199088970202766,-0.2733736301493863,-0.5022720331311747,-0.628368159481338,27.00152536683297,0.0820310115814209,0.20966480439390844,0.22983399629592904,-0.09410010180683948,0.5537680943986976,0.06786694724454456,0.3918010453473133,-0.1345000610351561,94.44434397527856,23.642592221727128,0.1619670490513843,7,-0.15820300579071045,-0.35351550579071045,-0.5986329913139343,-0.5126954913139343,-0.25976598262786843,2,-0.17946423121861044,-1.263162628735167,2.128906011581421,-1.0870008279727406,2.136718988418579,1.2856943560411198,2.140625,-0.17946423121861044
2191,2000-07-13,2.132812976837158,2.1875,2.078125,2.1875,9344000.0,-0.024999782017299133,3.0000348775362506,-0.8484805888989587,61.27452623012619,70.69210273631514,-0.058330553499948756,-0.1805659730048954,-0.44749445384392583,-0.563584879133205,29.14552570105842,0.109375,0.20524717049715235,0.14506882429122925,-0.11818415702543383,0.4083218056078921,0.013442333632897707,0.2766953149495608,0.0664060115814209,52.77794731987847,-15.47083986631467,0.13162649065833146,7,-0.10351598262786865,-0.29882848262786865,-0.557617723941803,-0.45800846815109253,-0.1914069652557373,3,-0.1575093458664788,-1.1538601186284176,2.1875,-1.263162628735167,2.128906011581421,-1.0870008279727406,2.136718988418579,-0.1575093458664788
2192,2000-07-14,2.121093988418579,2.148437976837158,2.09375,2.148437976837158,4524800.0,-0.005494616052063694,3.0,0.5000087193840627,61.57635231002686,68.9154586694661,-0.013766373685648148,-0.14878669693513213,-0.42838937683471,-0.5413922430811633,30.000231003534815,0.0546879768371582,0.21313200900779838,0.11577168703079233,-0.1326636292657879,0.36420700332737255,-0.008445971117498008,0.23998934517908244,0.078125,35.48399799175043,-30.152100821899452,0.12421765814829015,7,-0.0273439884185791,-0.28710949420928955,-0.5463869869709015,-0.4462894797325134,-0.13476598262786865,4,-0.17403329821470503,3.0000348775362506,2.132812976837158,-1.1538601186284176,2.1875,-1.263162628735167,2.128906011581421,-0.17403329821470503
2193,2000-07-17,2.142577886581421,2.15625,2.078125,2.078125,5228800.0,0.010128687498124345,-1.424251391791666,-2.357113585435395,63.81415363713991,67.21986220719069,-0.025877255085783535,-0.15061158761113136,-0.4452335140274437,-0.5524675045130849,30.45310106817642,0.078125,0.20554287011648587,0.11987279057502764,-0.11484902943731257,0.35459461058736785,0.0025118805688575385,0.23723370058119775,0.05421922206878671,53.22550476959273,-11.272134032454574,0.1173609100061701,7,-0.0488278865814209,-0.30859339237213135,-0.5678708851337433,-0.4677733778953552,-0.2050778865814209,0,-0.1686416577172537,3.0,2.121093988418579,3.0000348775362506,2.132812976837158,-1.1538601186284176,2.1875,-0.1686416577172537
2194,2000-07-18,2.046875,2.179687976837158,2.042968988418579,2.160156011581421,9401600.0,-0.04466716807859861,-1.2580817915302391,-1.7575785599348956,62.142868145790274,65.54570759345599,0.0657133035727191,-0.04020289781598052,-0.35012590323638326,-0.44716544018361337,30.78148939005611,0.1367189884185791,0.2092596344186317,0.013525354862212957,-0.20382737372527204,0.23087808344969796,-0.09515100943152932,0.12220171915595546,0.14754866647720366,2.499847412109375,-65.7611059131914,0.10867636429374247,7,0.046875,-0.21289050579071045,-0.46289074420928955,-0.3720704913139343,-0.109375,1,-0.1001907814550036,-1.424251391791666,2.142577886581421,3.0,2.121093988418579,3.0000348775362506,2.132812976837158,-0.1001907814550036
2195,2000-07-19,2.111327886581421,2.146483898162842,1.972656011581421,2.027343988418579,10697600.0,0.03148843313901484,1.2531753929452194,-0.7413766613699264,59.12596401028278,64.54965395984321,0.008251796701397751,-0.08712569249858682,-0.41525594322674864,-0.5015469058773927,30.657253538737333,0.1738278865814209,0.1891608456039433,0.06401339769363412,-0.133897569885447,0.26192436527271523,-0.03494208609590643,0.16296888148317468,0.07703759277343769,64.54538291749942,-3.2798695162708356,0.09895548378954061,7,-0.0253903865814209,-0.27734339237213135,-0.5258786380290985,-0.4365233778953552,-0.169921875,2,-0.10360772582078748,-1.2580817915302391,2.046875,-1.424251391791666,2.142577886581421,3.0,2.121093988418579,-0.10360772582078748
2196,2000-07-20,2.0625,2.185547113418579,2.046875,2.128906011581421,10028800.0,-0.02312662419311906,-1.8400118164350987,-0.7906993249189506,60.84654119694101,63.473310459176254,0.0658406908705218,-0.03161196246871256,-0.3616419455927229,-0.4430943703639434,30.01339939040526,0.1386721134185791,0.15965484731387836,0.009912061691284002,-0.18343783970960104,0.20326196309216882,-0.08676288900915852,0.10658701239172652,-0.0898439884185791,42.20185232884997,-28.50988458328824,0.09667495070044242,7,0.0234375,-0.1992185115814209,-0.46337899565696716,-0.3876954913139343,-0.13476598262786843,3,-0.06534108248623927,1.2531753929452194,2.111327886581421,-1.2580817915302391,2.046875,-1.424251391791666,2.142577886581421,-0.06534108248623927
2197,2000-07-21,2.007812976837158,2.058593988418579,1.90625,2.054687976837158,6198400.0,-0.02651492032137781,4.571485870238126,0.7058848872820229,45.426373783601996,60.88011179085295,0.11142460353211225,0.028861986174884002,-0.29653503747876964,-0.3802348222655505,28.907837487301723,0.15625,0.13245315079489517,-0.04750936031341535,-0.23643276896747434,0.14141404834064342,-0.14197106464044484,0.046952344013614145,0.1777341365814209,36.363776049825134,-30.002930250240894,0.0944617043270294,7,0.04492151737213135,-0.08496147394180298,-0.42041072249412537,-0.33300846815109253,-0.0976569652557373,4,-0.033074278342570484,-1.8400118164350987,2.0625,1.2531753929452194,2.111327886581421,-1.2580817915302391,2.046875,-0.033074278342570484
2198,2000-07-24,2.023437976837158,2.103516101837158,2.005858898162842,2.007812976837158,3795200.0,0.0077820993191375365,-8.999121179572308,-0.3333333333333333,42.10525681767259,57.97300595662863,0.08721211773688031,0.021086467565817557,-0.30430309746355677,-0.38890125461944347,27.824167200748395,0.0976572036743164,0.12269540795090839,-0.03618125915527326,-0.21758078948067006,0.14521827117012354,-0.12688102431797166,0.05451850600742514,0.1621091365814209,41.95817686863453,-19.64495832451189,0.09069976516269843,7,0.029296517372131348,-0.0468754768371582,-0.4184577167034149,-0.34863346815109253,-0.0742189884185791,0,-0.0183400585890231,4.571485870238126,2.007812976837158,-1.8400118164350987,2.0625,1.2531753929452194,2.111327886581421,-0.0183400585890231
2199,2000-07-25,1.9902340173721316,2.050781011581421,1.9765629768371584,2.035156011581421,5584000.0,-0.016409674941916363,-1.0540783081351774,-2.875007629394517,42.952952778685244,55.47388765669632,0.11027323552469492,0.06289917065914374,-0.2645993945379621,-0.34805031896801264,26.84540827562546,0.07421803474426247,0.10065128027186665,-0.07280316948890664,-0.2456491227243316,0.10004278374651832,-0.15922614610661934,0.013619807128805839,0.1897271537780758,30.069776355427553,-29.170162690856227,0.08642297661771252,7,0.05664098262786843,-0.011718034744262917,-0.35205027461051963,-0.3154295086860659,0.05664098262786843,1,-0.026496390329897257,-8.999121179572308,2.023437976837158,4.571485870238126,2.007812976837158,-1.8400118164350987,2.0625,-0.026496390329897257
2200,2000-07-26,1.9375,2.005858898162842,1.9199219942092896,2.005858898162842,6505600.0,-0.026496390329897257,1.514285813935644,1.5217244774210401,40.76433987680215,53.19497806188253,0.13836606875064916,0.1293405448251379,-0.2043332444129775,-0.2878515701999125,26.68619320135332,0.08593690395355225,0.07884927149406273,-0.13002938628196725,-0.2828117387826157,0.02275296621868117,-0.20642056253229146,-0.05363821003164304,0.2369869477272033,11.188801637618795,-45.82244773287634,0.07639117625032421,7,0.10839855670928955,0.04492199420928955,-0.29931625723838806,-0.2626954913139343,0.0625,2,0.0,-1.0540783081351774,1.9902340173721316,-8.999121179572308,2.023437976837158,4.571485870238126,2.007812976837158,0.0
2201,2000-07-27,1.7363280057907104,1.859375,1.71875,1.859375,21628800.0,-0.10383070668866556,1.2857120712889933,1.8000142997649258,22.102385523168138,48.80898175223157,0.3099798283506936,0.3287550860127304,0.0032589385418906325,-0.0804180169302331,26.529516246247503,0.21875,0.051279133816820366,-0.319384980201721,-0.5290350521966114,-0.10973490820683063,-0.424210016199166,-0.21455994420427582,0.43279420298194893,4.568491274771878,-46.2759231019941,0.10482503599744515,7,0.2158205509185791,0.2226564884185791,-0.09716776013374329,-0.061523497104644775,0.34374988079071045,3,0.11811017567347215,1.514285813935644,1.9375,-1.0540783081351774,1.9902340173721316,-8.999121179572308,2.023437976837158,0.11811017567347215
2202,2000-07-28,1.7558590173721311,1.8125,1.511718988418579,1.7285159826278689,26060800.0,0.011248457386095367,3.277774386935764,-0.2222161940644785,24.274337071297992,44.41566880047135,0.26059636525055896,0.3137744827881497,-0.00942960100231005,-0.09252796559380405,26.730843241617347,0.3007810115814209,0.021372460769527812,-0.29252972006797795,-0.532746699181647,-0.052312740954308934,-0.41263820962481224,-0.17242123051114344,0.39524830304962166,41.25400807436372,-5.555372344225738,0.12010848955683445,7,0.09277403354644798,0.09960997104644798,-0.058105260133743064,-0.08105450868606545,0.320313096046448,4,0.0978865605378918,1.2857120712889933,1.7363280057907104,1.514285813935644,1.9375,-1.0540783081351774,1.9902340173721316,0.0978865605378918
2203,2000-07-31,1.6386719942092896,1.6582030057907104,1.546875,1.640625,13952000.0,-0.06674056516122062,5.00005139852165,-0.07142608013253811,21.149385613211678,39.86083740796261,0.3339005754508455,0.4188239061270793,0.11079769926838479,0.03208214758880823,26.382552826754342,0.20898401737213113,-0.006920308074831905,-0.38837884664535505,-0.6901512345468581,-0.08660645874385198,-0.5392650405961064,-0.2374926526946035,0.47407202629227285,23.550723355698167,-19.064894310593345,0.15088619395075153,7,0.20996105670928955,0.21679699420928955,0.05908176302909851,0.03613251447677612,0.39453089237213135,0,0.1656731904441504,3.277774386935764,1.7558590173721311,1.2857120712889933,1.7363280057907104,1.514285813935644,1.9375,0.1656731904441504
2204,2000-08-01,1.667968988418579,1.699218988418579,1.6171879768371582,1.6640629768371582,8684800.0,0.017878498145338817,1.4705899248546819,-2.0,18.333274235663666,35.32831632189382,0.2740195469575035,0.37328553129100905,0.08714785233566746,0.0102668458364219,25.634952820231092,0.0820310115814209,-0.03669248754304122,-0.3366209030151368,-0.6748177984728692,0.0015759924425955418,-0.5057193507440028,-0.16752245528627063,0.40871353015800427,31.620599129680837,-4.255661343773593,0.16909844772886615,8,0.1806640625,0.1875,0.02978476881980896,0.006835520267486572,0.3632810115814209,1,0.16861824287671934,5.00005139852165,1.6386719942092896,3.277774386935764,1.7558590173721311,1.2857120712889933,1.7363280057907104,0.16861824287671934
2205,2000-08-02,1.6699219942092896,1.7109379768371582,1.625,1.636718988418579,11225600.0,0.0011708885502494937,-2.0344804362512865,8.500488311054141,19.847244070764248,30.77283886342974,0.22670939394168643,0.35799921425003056,0.09318487247149743,0.013575096598598124,24.572366421731985,0.0859379768371582,-0.07346988406318422,-0.31455069184303275,-0.6823664089717503,0.053265025285684775,-0.4984585504073915,-0.130642833278674,0.37286271255781367,45.50561489533149,11.281208941657034,0.18390785856435873,8,0.1376955509185791,0.18554699420928955,0.042480260133743286,0.004882514476776123,0.304687023162842,2,0.22573090665183937,1.4705899248546819,1.667968988418579,5.00005139852165,1.6386719942092896,3.277774386935764,1.7558590173721311,0.22573090665183937
2206,2000-08-03,1.6015629768371582,1.625,1.5859379768371582,1.625,11347200.0,-0.040935455433952384,2.3333604606213507,-0.7058705260172263,18.48334473527015,27.779168969170648,0.24899275233949503,0.4121073404477422,0.16965990668988473,0.08756855565053678,24.211201574431428,0.08398401737213135,-0.106590347882761,-0.36044880747795105,-0.7643125462582558,0.043414931302353965,-0.5623806768681034,-0.15851693808779865,0.40935778682903345,29.870232813635738,-4.021558572197563,0.20193186939015248,8,0.20605456829071045,0.2539060115814209,0.1406242847442627,0.07324153184890747,0.4296870231628418,3,0.24878011600249028,-2.0344804362512865,1.6699219942092896,1.4705899248546819,1.667968988418579,5.00005139852165,1.6386719942092896,0.24878011600249028
2207,2000-08-04,1.683593988418579,1.703125,1.6171879768371582,1.625,14428800.0,0.051219348079224236,-1.3157989418329354,-2.500061036398039,24.061781184855263,25.774338343302055,0.12978281680227943,0.30997365002277477,0.09837660671367798,0.012329903177468626,23.255384470986343,0.1015620231628418,-0.1420308526343952,-0.2555662453174592,-0.6684949478697879,0.1573624572348693,-0.46203059659362333,-0.04910189404129506,0.29737466873275586,83.33323645241451,49.74363010493073,0.20646435127616425,8,0.0976560115814209,0.171875,0.10790976881980896,0.006835520267486572,0.30273401737213135,4,0.23549852333178278,2.3333604606213507,1.6015629768371582,-2.0344804362512865,1.6699219942092896,1.4705899248546819,1.667968988418579,0.23549852333178278
2208,2000-08-07,1.761718988418579,1.8359379768371584,1.703125,1.703125,10544000.0,0.0464037057256208,-3.5333311632032824,1.0,33.558540663101496,24.73051477490386,0.011877894257113164,0.21324742698031796,0.03263244969263224,-0.059820472574921624,21.799704004668634,0.15234398841857932,-0.17653433246944106,-0.15869124531745915,-0.5678875622731421,0.2505050716382238,-0.3632894037953007,0.04590691316038242,0.19109468860879053,70.31240463256829,31.435625479476606,0.20459815847784152,8,-0.0029300451278686523,0.09375,0.030761510133743286,-0.07128947973251343,0.16796898841857932,0,0.1784922153119728,-1.3157989418329354,1.683593988418579,2.3333604606213507,1.6015629768371582,-2.0344804362512865,1.6699219942092896,0.1784922153119728
2209,2000-08-08,1.7792969942092896,1.8359379768371584,1.753906011581421,1.8359379768371584,8048000.0,0.009977758034208195,1.8965586912461256,-0.9666688367967291,29.76188832667006,23.50802015822252,-0.04332416251503268,0.17722085922001019,0.027579976028503816,-0.07182232457189497,20.510353888208147,0.08203196525573753,-0.19567829804385983,-0.12363278865814209,-0.5251244432445286,0.2778588659282444,-0.32437861595133555,0.07711303863505115,0.1470510015015527,77.34360694885247,39.99058223638845,0.2007458272931933,8,-0.09375,0.07617199420928955,0.040039002895355225,-0.06542998552322388,0.15820300579071045,1,0.14270011875390476,-3.5333311632032824,1.761718988418579,-1.3157989418329354,1.683593988418579,2.3333604606213507,1.6015629768371582,0.14270011875390476
2210,2000-08-09,1.7949219942092896,1.8671879768371584,1.7910159826278689,1.796875,7664000.0,0.008781558138327261,-14.600976622108993,0.03448043625128633,33.00246064475343,24.71913961617644,-0.0908551365582635,0.13773885051711066,0.021709133716196316,-0.08336095650812925,18.950669053634385,0.08789098262786887,-0.21569078737004221,-0.08837888836860652,-0.4691422368196547,0.2923844600824417,-0.2787605625941305,0.10200278585691769,0.10654826106401694,74.30542839897998,36.01394547919125,0.19038167422552416,8,-0.1054685115814209,0.06054699420928955,0.06347650289535522,-0.05761748552322388,0.0820310115814209,2,0.1316647779419624,1.8965586912461256,1.7792969942092896,-3.5333311632032824,1.761718988418579,-1.3157989418329354,1.683593988418579,0.1316647779419624
2211,2000-08-10,1.796875,1.839843988418579,1.7871090173721311,1.7871090173721311,5408000.0,0.0010880727948128222,-9.799726572512768,-5.000488311054255,35.63824675636681,25.981796247850756,-0.09310760584820366,0.11523600083663998,0.0320008027675176,-0.08070697965324225,17.774764027593136,0.052734971046447976,-0.2362907005215258,-0.06962898373603821,-0.4333028942139805,0.2940449267419041,-0.25146593897500935,0.11220797150293293,0.08121017926202279,71.87480926513665,31.962264681101672,0.1818369552389712,8,-0.0898435115814209,0.0585939884185791,0.09521475434303284,-0.036132991313934326,0.009765982627868874,3,0.09891284445057758,-14.600976622108993,1.7949219942092896,1.8965586912461256,1.7792969942092896,-3.5333311632032824,1.761718988418579,0.09891284445057758
2212,2000-08-11,1.7519530057907104,1.816406011581421,1.746093988418579,1.78125,3664000.0,-0.025000066342561134,-2.428598002086851,-2.9999023473260795,32.22500549082855,27.21242067869708,-0.05453263627530003,0.13816890605319676,0.0854349019621563,-0.0313144826052385,16.639486063255895,0.0703120231628418,-0.2543367398875336,-0.09609392881393441,-0.44241944965484725,0.2502315920269784,-0.26925668923439083,0.077068831606522,0.11523497104644798,29.761745600395233,-9.483410278154306,0.1731627604204564,8,-0.025390028953552246,0.10351598262786865,0.14160174131393433,0.008789002895355225,0.08789098262786865,4,0.1594203687462692,-9.799726572512768,1.796875,-14.600976622108993,1.7949219942092896,1.8965586912461256,1.7792969942092896,0.1594203687462692
2213,2000-08-14,1.78125,1.7910159826278689,1.7265629768371582,1.734375,2806400.0,0.016722477208266806,-1.0625276569771949,-1.5999934896098242,36.24678211487403,29.20281044305378,-0.06870288723076112,0.08475986308852335,0.06327699916034435,-0.056190298056242316,15.683374660435213,0.06445300579071067,-0.23937152652866955,-0.048730540275573775,-0.3669184844222526,0.26945740387110506,-0.2078245123489133,0.11036343179776575,0.06460983753204363,38.888549804687436,-1.4545546743400166,0.15909397207333945,8,-0.0546870231628418,0.0742189884185791,0.12597650289535522,-0.020507991313934326,0.02148401737213157,0,0.1151315120228551,-2.428598002086851,1.7519530057907104,-9.799726572512768,1.796875,-14.600976622108993,1.7949219942092896,0.1151315120228551
2214,2000-08-15,1.8417969942092896,1.863281011581421,1.796875,1.796875,2422400.0,0.03399129499468878,-1.956503278640671,0.9583358764648438,43.7659023594547,31.860439141797166,-0.11398617819243206,0.008496818758801261,0.012671759542908445,-0.11299506620507227,14.880262835160114,0.0820310115814209,-0.22528676476769705,0.02207035422325143,-0.2794697346024617,0.3236104430489646,-0.12869969018960514,0.172840398636108,-0.33007800579071045,81.94419013129327,36.347104655065564,0.15077004441285663,8,-0.11523401737213135,0.01367199420928955,0.06933575868606567,-0.08105498552322388,-0.05273401737213135,1,0.04772023350249932,-1.0625276569771949,1.78125,-2.428598002086851,1.7519530057907104,-9.799726572512768,1.796875,0.04772023350249932
2215,2000-08-16,1.8925780057907104,1.984375,1.8691409826278689,1.8808590173721316,9984000.0,0.027571448830180145,-5.55575750588338,0.2608741803398273,62.65825718729261,36.76876274757744,-0.14512324092878237,-0.06272879702196033,-0.027813196882816582,-0.15929516443454816,14.915275840873221,0.14257800579071045,-0.19301903031360612,0.08378885984420781,-0.18757571470417522,0.35515343439259084,-0.05189342742998382,0.21947114711839943,-0.3738277769088745,64.39382729978121,13.04481356318243,0.13568228727419157,8,-0.09179651737213135,-0.03710901737213135,0.023437976837158203,-0.12792950868606567,-0.15429699420928955,2,0.023735874596366502,-1.956503278640671,1.8417969942092896,-1.0625276569771949,1.78125,-2.428598002086851,1.7519530057907104,0.023735874596366502
2216,2000-08-17,1.9277340173721316,1.957031011581421,1.859375,1.871093988418579,6643200.0,0.018575726587678032,-1.4390220664748274,4.833184139320193,63.58027761263087,41.159706795108065,-0.14432340899332252,-0.11436221873287078,-0.05261903339290064,-0.1914199653830002,14.601121991786602,0.0976560115814209,-0.15798512388398733,0.12568317055702227,-0.12506500254411113,0.37643134365815567,0.0003090840064554623,0.2510572571075891,-0.39035879764556913,78.03012367965,24.354739990773645,0.12537408655056673,8,-0.08398401737213157,-0.07812452316284202,0.003906726837157981,-0.15332001447677635,-0.21093702316284202,3,-0.026342333083194336,-5.55575750588338,1.8925780057907104,-1.956503278640671,1.8417969942092896,-1.0625276569771949,1.78125,-0.026342333083194336
2217,2000-08-18,1.941406011581421,1.9609379768371584,1.910156011581421,1.933593988418579,3184000.0,0.007092261736360683,1.1666531035745418,0.1379240672572401,78.59779728053041,46.16406864148905,-0.13139663828804893,-0.1404661128548068,-0.05550562372834733,-0.20109286110042524,15.503529753153863,0.05078196525573753,-0.1238960102256752,0.14267551302909842,-0.09816332084490531,0.38351434690310215,0.022256096092096556,0.2630949299661003,-0.38615080064392093,83.33321002975931,24.779535784938126,0.12041941693700192,8,-0.0859370231628418,-0.0927729606628418,-0.009765267372131348,-0.16699200868606567,-0.234375,4,-0.06941620050088126,-1.4390220664748274,1.9277340173721316,-5.55575750588338,1.8925780057907104,-1.956503278640671,1.8417969942092896,-0.06941620050088126
2218,2000-08-21,1.9863280057907104,1.996093988418579,1.964843988418579,1.964843988418579,3881600.0,0.02313889724318785,-1.9091393344837726,2.7501220777635353,79.21148145239393,51.65846787768059,-0.1576900502288454,-0.19848739370962587,-0.09047195830060994,-0.2408407269157813,16.315109402677372,0.0546879768371582,-0.0770784975525527,0.18945300579071045,-0.04457191414231332,0.4234779257237342,0.07244054582419857,0.30646546575722233,-0.41390800329071054,95.09786556723732,31.768469186309886,0.11701245996651188,8,-0.1249995231628418,-0.13769495487213135,-0.022460758686065674,-0.21191400289535522,-0.31445300579071045,0,-0.07374613706552435,1.1666531035745418,1.941406011581421,-1.4390220664748274,1.9277340173721316,-5.55575750588338,1.8925780057907104,-0.07374613706552435
2219,2000-08-22,1.9375,2.037108898162842,1.9238280057907104,1.9921879768371584,7459200.0,-0.02458204568850808,-1.7618719609843432,-2.5455191126450405,72.60728253173379,56.05900364290063,-0.09393973436643899,-0.16212487985734025,-0.030224457646701897,-0.18706999642939826,17.30323624581927,0.11328089237213135,-0.03813417435003763,0.14326170086860657,-0.08263768854710118,0.3691610902843141,0.03031200616075269,0.25621139557646044,-0.33965955834488537,43.95616188444873,-20.73439992450801,0.11294969470785379,8,-0.0556640625,-0.0888669490814209,0.026367247104644775,-0.16308599710464478,-0.21289098262786887,1,-0.06955663619502883,-1.9091393344837726,1.9863280057907104,1.1666531035745418,1.941406011581421,-1.4390220664748274,1.9277340173721316,-0.06955663619502883
2220,2000-08-23,1.9375,1.9785159826278689,1.9238280057907104,1.9375,4886400.0,0.0,-3.0000000000000164,-0.0,82.08953592286608,61.220257994733885,-0.08000112110568924,-0.17088630981987718,-0.018443565099484527,-0.1835428284752041,17.948361490464883,0.054687976837158425,-0.013548594940472558,0.14326170086860657,-0.08263768854710118,0.3691610902843141,0.03031200616075269,0.25621139557646044,-0.3045180818242672,43.95616188444873,-24.100473790711874,0.11294969470785379,8,-0.0556640625,-0.0888669490814209,0.026367247104644775,-0.16308599710464478,-0.15820300579071045,2,-0.0766126571163055,-1.7618719609843432,1.9375,-1.9091393344837726,1.9863280057907104,1.1666531035745418,1.941406011581421,-0.0766126571163055
2221,2000-08-24,1.941406011581421,1.964843988418579,1.933593988418579,1.941406011581421,5321600.0,0.002016005977507618,-3.0002441555270707,0.0,78.9473458780345,66.41162914886787,-0.06844734920503637,-0.16721377200395104,-0.009587799397184682,-0.1834733273630711,17.21710058874212,0.03125,0.014493310827015105,0.13691381216049203,-0.09641311964273624,0.3702407439637203,0.020250346258877894,0.25357727806210617,-0.2760939350067193,24.615430843282084,-39.7941311380264,0.11666346590161415,8,-0.0595700740814209,-0.0927729606628418,0.018554985523223877,-0.16699200868606567,-0.16992199420928977,3,-0.10462777944863755,-3.0000000000000164,1.9375,-1.7618719609843432,1.9375,-1.9091393344837726,1.9863280057907104,-0.10462777944863755
2222,2000-08-25,1.9277340173721316,1.9511719942092896,1.9140629768371584,1.9453129768371584,4073600.0,-0.007042315789551168,1.533298611252419,-100.0,71.79481401005427,70.36141047055457,-0.030417326540490786,-0.14757116900593492,0.009268538079973743,-0.1659429306497595,15.328400553570404,0.037109017372131126,0.03875773208979694,0.11464806795120253,-0.12374269033038776,0.3530388262327928,-0.004547311189592618,0.23384344709199767,-0.23267819507037868,11.110519054742198,-50.38148870918261,0.1191953791407951,8,-0.010742068290710671,-0.12011647224426292,0.04687547683715798,-0.15332001447677635,-0.18945300579071067,4,-0.10942226534467103,-3.0002441555270707,1.941406011581421,-3.0000000000000164,1.9375,-1.7618719609843432,1.9375,-0.10942226534467103
2223,2000-08-28,1.910156011581421,1.9375,1.8964840173721316,1.9140629768371584,2140800.0,-0.009118480886005642,-1.6249427812872153,0.22225236160936548,67.17945636091781,72.96291647071713,0.008234933014642065,-0.11448091886068656,0.031114966608401406,-0.14531802643325364,13.276020899260876,0.04101598262786843,0.06049321360207505,0.08349586129188546,-0.14373479841326864,0.31072652099703935,-0.030119468560691587,0.19711119114446252,-0.1877359432107808,9.72231523498117,-47.708848710891004,0.11361532985257695,8,0.0380859375,-0.10253846645355225,0.07763698697090149,-0.13574200868606567,-0.1210930347442627,0,-0.10633948157555595,1.533298611252419,1.9277340173721316,-3.0002441555270707,1.941406011581421,-3.0000000000000164,1.9375,-0.10633948157555595
2224,2000-08-29,1.949218988418579,1.949218988418579,1.9140629768371584,1.9375,2992000.0,0.0204501499355636,4.999837242894597,-2.999511808140429,69.08213472017749,73.67668064103768,-0.01563160548024123,-0.13849363947655258,-0.004396945077690617,-0.18269769398120972,11.54055304950021,0.0390629768371582,0.0922174780799474,0.10849633812904358,-0.11209765720617026,0.3290903334642574,-0.0018006595385633428,0.2187933357966505,-0.20162381366456295,64.28588036632374,8.617862916059309,0.11029699766760687,8,-0.0009770393371582031,-0.1679689884185791,0.06542950868606567,-0.17480498552322388,-0.1757810115814209,1,-0.14228467404967726,-1.6249427812872153,1.910156011581421,1.533298611252419,1.9277340173721316,-3.0002441555270707,1.941406011581421,-0.14228467404967726
2225,2000-08-30,2.046875,2.101562976837158,1.9765629768371584,1.9765629768371584,12163200.0,0.050100071957871695,-2.555579668373418,5.999837242894616,75.0,74.94553868407868,-0.09956969259315596,-0.21761873074688332,-0.09723094400391163,-0.2801125195659939,10.285886106593331,0.1523439884185791,0.1226490100967621,0.18730469942092887,-0.036238243558357475,0.41084764240021543,0.07553322793128547,0.29907617091057226,-0.2761187273732777,73.33320932590138,18.90082573095576,0.11177147148964328,8,-0.047851502895355225,-0.24023401737213135,-0.034179508686065674,-0.2724609971046448,-0.296875,2,-0.15744292281056194,4.999837242894597,1.949218988418579,-1.6249427812872153,1.910156011581421,1.533298611252419,1.9277340173721316,-0.15744292281056194
2226,2000-08-31,2.0,2.105468988418579,2.0,2.070312976837158,6435200.0,-0.022900763358778664,-1.9999864367239264,-1.0000135634600418,74.70818894873923,74.51335998054634,-0.04622700446883332,-0.1468946982614734,-0.050008943626352664,-0.2329545910456483,8.768705505329239,0.1054689884185791,0.1424309776350805,0.12050784826278682,-0.07554772562213108,0.3165634221477047,0.022480061320327982,0.21853563520524566,-0.19616305695223413,49.53274013415142,-7.68900238007857,0.0980277869424589,8,0.0009765028953552246,-0.1914060115814209,0.01416027545928955,-0.22558599710464478,-0.2597659826278689,3,-0.11035150289535522,-2.555579668373418,2.046875,4.999837242894597,1.949218988418579,-1.6249427812872153,1.910156011581421,-0.11035150289535522
2227,2000-09-01,2.080077886581421,2.148437976837158,2.015625,2.015625,9056000.0,0.04003894329071045,-3.1212421625020808,-0.9166570593461144,77.03180387295359,74.27117358283074,-0.11685411817683855,-0.20632436810746513,-0.12867624170253977,-0.312249843822648,8.028584608144326,0.1484379768371582,0.1459694395450386,0.18076153993606559,-0.012044916496635416,0.3735679963687666,0.08435831171971508,0.2771647681524161,-0.24004509808915753,72.86802303052265,12.776719782508735,0.09640322821635046,9,-0.05761688947677612,-0.24999940395355225,-0.12451136112213135,-0.3056638836860657,-0.42187488079071045,4,-0.1483568818264106,-1.9999864367239264,2.0,-2.555579668373418,2.046875,4.999837242894597,1.949218988418579,-0.1483568818264106
2228,2000-09-05,2.076172113418579,2.136718988418579,2.052733898162842,2.09375,5625600.0,-0.0018777052474996392,-1.606034600744985,-0.27272458246250025,73.62211034555345,74.38393222881072,-0.1104820881171622,-0.18725323191489873,-0.1228724646634256,-0.30707722988525465,8.355121439103222,0.0839850902557373,0.14649804891657814,0.16113311052322388,-0.035672407509699244,0.3579386285561468,0.06273035150676254,0.25953586953968544,-0.19296259855803055,69.16656494140622,11.350427179396831,0.09840275901646148,9,-0.053711116313934326,-0.228515625,-0.22412109375,-0.3017581105232239,-0.3261721134185791,1,-0.16274715359739333,-3.1212421625020808,2.080077886581421,-1.9999864367239264,2.0,-2.555579668373418,2.046875,-0.16274715359739333
2229,2000-09-06,2.033202886581421,2.101562976837158,2.027343988418579,2.078125,4390400.0,-0.020696370286183097,-1.6207311683118304,2.555603781518304,64.39999833984254,72.41842805291921,-0.05868066577086806,-0.1310033030212101,-0.07796168987451502,-0.2626103755499747,8.59020916595357,0.0742189884185791,0.13712152174247683,0.10546858906745915,-0.08718182081671433,0.2981189989516324,0.0091433841253723,0.20179379400954578,-0.11286138704414705,32.95412930575276,-23.037321488855767,0.09632520494208663,9,-0.010741889476776123,-0.1660149097442627,-0.1811518669128418,-0.2587888836860657,-0.404296875,2,-0.12007651147631104,-1.606034600744985,2.076172113418579,-3.1212421625020808,2.080077886581421,-1.9999864367239264,2.0,-0.12007651147631104
2230,2000-09-07,2.03125,2.0625,2.003906011581421,2.037108898162842,5388800.0,-0.0009604976435502177,1.068956518078882,0.13042347558872075,61.37343878889388,70.46577170968135,-0.046970258207291726,-0.1164056999778964,-0.07165725164850278,-0.25397917562123573,8.98825226773767,0.0585939884185791,0.12309527163267697,0.09169930219650269,-0.09556701729281025,0.27896562168581585,-0.0019338575481540055,0.18533246194115915,-0.07897499364074223,21.052563950182623,-30.823012392961893,0.09363315974465654,9,-0.008789002895355225,-0.1640620231628418,-0.1791989803314209,-0.2568359971046448,-0.21289098262786843,3,-0.12692284217247596,-1.6207311683118304,2.033202886581421,-1.606034600744985,2.076172113418579,-3.1212421625020808,2.080077886581421,-0.12692284217247596
2231,2000-09-08,1.9746090173721316,2.035156011581421,1.96875,2.03125,2704000.0,-0.02788479144756595,1.0606024735929984,9.667514446162572,53.33332216349817,68.41449483784179,0.016624072751552088,-0.04823989356137348,-0.015262911111958655,-0.19201294323763407,9.233349461299047,0.0664060115814209,0.11420653064424324,0.0261716187000276,-0.14906924738962712,0.2014124847896821,-0.06144881434479976,0.11379205174485496,0.17382895946502663,3.260661884707673,-42.79187917715319,0.08762043304482726,9,0.047851979732513206,-0.10742104053497337,-0.1430657505989077,-0.20019501447677635,-0.13476502895355247,4,-0.11374860308854862,1.068956518078882,2.03125,-1.6207311683118304,2.033202886581421,-1.606034600744985,2.076172113418579,-0.11374860308854862
2232,2000-09-11,2.03125,2.068358898162842,1.964843988418579,1.980468988418579,5552000.0,0.0286846571293633,-1.5237994204549747,-0.896541854067971,54.40614093037668,66.99523756778166,-0.02658463494530139,-0.08736293863440014,-0.069230734434933,-0.24674991692132187,9.301669520350448,0.1035149097442627,0.10239232179852364,0.06884775161743173,-0.08348217784407641,0.22117768107893987,-0.0073172131133221185,0.1450127163481858,0.11359421730041497,38.63622492009943,-1.1623289339392855,0.07616496473075406,9,4.76837158203125e-07,-0.1484370231628418,-0.19970673322677612,-0.2568359971046448,-0.203125,0,-0.1432694068321816,1.0606024735929984,1.9746090173721316,1.068956518078882,2.03125,-1.6207311683118304,2.033202886581421,-0.1432694068321816
2233,2000-09-12,1.9863280057907104,2.054687976837158,1.984375,2.046875,5548800.0,-0.022115443303034832,-1.1818370136367589,-1.192315637749952,54.826239631395055,65.41124922458361,0.03383696440321016,-0.02770996215723409,-0.02736001524966447,-0.20092986372660904,9.232539858474581,0.0703129768371582,0.09401884852956144,0.013671857118606523,-0.11271467659681011,0.14005839083402316,-0.049521409739101685,0.07686512397631495,0.151316202354431,15.713996732009047,-22.585464233854513,0.06319326685770835,9,0.0703129768371582,-0.06054651737213135,-0.1679685115814209,-0.21191400289535522,-0.19921898841857932,1,-0.16519175032694622,-1.5237994204549747,2.03125,1.0606024735929984,1.9746090173721316,1.068956518078882,2.03125,-0.16519175032694622
2234,2000-09-13,1.9296879768371584,1.964843988418579,1.9082030057907104,1.9628909826278689,4409600.0,-0.02851494254142828,2.052680272283705,0.5483840481979898,49.30559764675466,62.55631562977858,0.09768811613474049,0.037789750473091965,0.023839093951973034,-0.14313507572286022,9.47944513544386,0.078125,0.09109266966654395,-0.04736272096633898,-0.1599498051929531,0.06522436326027536,-0.10365626307964626,0.008930821146968082,0.2010442225189204,13.415036267617566,-23.170498157325397,0.056293542113307136,9,0.0986325144767759,0.007812499999999778,-0.12255901098251365,-0.1552739739418032,0.10546803474426247,2,-0.09311763300286235,-1.1818370136367589,1.9863280057907104,-1.5237994204549747,2.03125,1.0606024735929984,1.9746090173721316,-0.09311763300286235
2235,2000-09-14,1.9375,1.984375,1.9296879768371584,1.9296879768371584,4316800.0,0.004048334889688032,-13.000732466581951,-0.2352806011625377,49.655193170118174,59.77264943215402,0.08127677816177137,0.03532695875807512,0.012012935311986883,-0.14901791379751916,9.55979913391721,0.054687023162841575,0.09223141452603967,-0.0417967975139617,-0.1489494358264083,0.06535584079848467,-0.095373116670185,0.011779521642261592,0.17988044774215695,18.292798207646534,-18.98867229049067,0.0535763191562232,9,0.09082049131393433,4.76837158203125e-07,-0.16699200868606567,-0.1601560115814209,0.0957028865814209,3,-0.15927431660313762,2.052680272283705,1.9296879768371584,-1.1818370136367589,1.9863280057907104,-1.5237994204549747,2.03125,-0.15927431660313762
2236,2000-09-15,1.8769530057907104,1.941406011581421,1.875,1.941406011581421,2195200.0,-0.031250061527375306,1.0606024735929984,-8.250488311054376,45.8598888304022,56.309103316314975,0.13693409588808603,0.09683951657711543,0.0684521045481139,-0.08933790990355828,9.61718604814315,0.0664060115814209,0.08778604281348557,-0.09980474114418025,-0.2142596169813058,0.014650134692945516,-0.15703217906274292,-0.04257730322561737,0.2278767954343599,1.010041849258822,-37.94679144587598,0.05722743791856288,9,0.1289064884185791,0.060547471046447754,-0.10449177026748657,-0.09960901737213135,0.23632800579071045,4,-0.031217610796757667,-13.000732466581951,1.9375,2.052680272283705,1.9296879768371584,-1.1818370136367589,1.9863280057907104,-0.031217610796757667
2237,2000-09-18,1.8066409826278689,1.8964840173721316,1.7890629768371582,1.859375,6092800.0,-0.037460726478456,-1.4444420331626648,0.8181777827921197,42.22877401338158,52.82095483496255,0.1836979204880249,0.16499710237617626,0.1308581930233903,-0.019406144904141387,9.940246629892286,0.10742104053497337,0.06760571787819192,-0.16337851285934435,-0.3002660971781903,-0.026490928540498393,-0.2318223050187671,-0.09493472069992137,0.27980243449919606,6.617602180032253,-34.54854143423576,0.06844379215942296,9,0.13867199420928933,0.13085949420928933,-0.025390744209289773,-0.010742485523224099,0.26367199420928933,0,0.018378308756405115,1.0606024735929984,1.8769530057907104,-13.000732466581951,1.9375,2.052680272283705,1.9296879768371584,0.018378308756405115
2238,2000-09-19,1.839843988418579,1.8691409826278689,1.8125,1.824218988418579,4822400.0,0.018378308756405115,-1.899982910364875,-0.29629830569778476,41.71595838043402,50.30050595058382,0.12677847591294,0.12675604763572101,0.09009799281962705,-0.053704590448763856,10.010547600238171,0.0625,0.05054361011931241,-0.12285130620002738,-0.2712556739773353,0.025553061577280545,-0.19705349008868112,-0.048649122311373416,0.21686138467949512,25.999941406106945,-11.736018544743185,0.07420218388865396,9,0.0888669490814209,0.0976564884185791,-0.04882800579071045,-0.04101550579071045,0.1132810115814209,1,-0.006369555512504066,-1.4444420331626648,1.8066409826278689,1.0606024735929984,1.8769530057907104,-13.000732466581951,1.9375,-0.006369555512504066
2239,2000-09-20,1.8027340173721316,1.8359379768371584,1.7753909826278689,1.8359379768371584,3558400.0,-0.020170172732061453,2.6469743479275496,-2.1250534057617188,29.64164375195206,46.77475094647917,0.1427724900270395,0.16153394850862246,0.1193156095001473,-0.01978813080285957,10.577904508347157,0.06445300579071023,0.021778427051578397,-0.15322297811508157,-0.31780092741301647,0.011354971182853335,-0.23551195276404902,-0.07093400346611411,0.22720711609985123,13.083792286169823,-19.317005952908488,0.08228897464896746,9,0.11914092302322365,0.15918046236038186,-0.011718034744262917,0.02343797683715798,0.17382895946502686,2,-0.008667390668523178,-1.899982910364875,1.839843988418579,-1.4444420331626648,1.8066409826278689,1.0606024735929984,1.8769530057907104,-0.008667390668523178
2240,2000-09-21,1.7890629768371582,1.8046879768371584,1.7714840173721311,1.792968988418579,4694400.0,-0.007583503946356873,1.4286112879177533,0.11763692175130594,31.379305409748937,44.33541575161815,0.13239974381396946,0.17235078995534314,0.12288376535817935,-0.007457809604304311,11.188489823948682,0.0332039594650273,-0.005315015317893135,-0.15947216749191284,-0.3401546787553924,0.021210343771566942,-0.24981342312365262,-0.06913091186017306,0.21033213853353083,10.345311415881453,-19.066841633325367,0.09034125563173985,9,0.13085848093032837,0.17089802026748657,0.0019530057907104492,0.04492151737213135,0.17382800579071067,3,0.13755414869705973,2.6469743479275496,1.8027340173721316,-1.899982910364875,1.839843988418579,-1.4444420331626648,1.8066409826278689,0.13755414869705973
2241,2000-09-22,1.738281011581421,1.78125,1.7246090173721311,1.765625,3897600.0,-0.028384671704242415,-1.0714235890102712,7.000488311054141,18.181789934117404,40.3104878631449,0.16330661280447645,0.21832871163320489,0.16452745140533098,0.04207995201272974,11.980306395758683,0.06445395946502708,-0.026763240777276875,-0.20009788274765006,-0.4038326403619519,0.0036368748666515405,-0.30196526155480097,-0.09823050394049915,0.22920655006947,7.954614812677666,-15.301344419633619,0.10186737880715084,9,0.15136748552322388,0.19824248552322388,0.0898442268371582,0.09570348262786865,0.2460939884185791,4,0.1696629446188862,1.4286112879177533,1.7890629768371582,2.6469743479275496,1.8027340173721316,-1.899982910364875,1.839843988418579,0.1696629446188862
2242,2000-09-25,1.7167969942092896,1.78125,1.6816409826278689,1.75,8099200.0,-0.012359346520494974,1.0816277722762981,1.21427076703084,17.60560217130552,36.17486147869051,0.1514178488512956,0.23526157710184403,0.17681292771267065,0.06586213844611999,13.136287475618769,0.09960901737213113,-0.048365334352946876,-0.2110350489616395,-0.43764521647821386,0.015575118554934875,-0.32434013271992645,-0.09772996520335231,0.21183000035699973,18.749872843424363,1.24754125142411,0.11330508375828716,9,0.11621099710464478,0.19824248552322388,0.12988275289535522,0.1171875,0.29101598262786865,0,0.23094403048785694,-1.0714235890102712,1.738281011581421,1.4286112879177533,1.7890629768371582,2.6469743479275496,1.8027340173721316,0.23094403048785694
2243,2000-09-26,1.707031011581421,1.753906011581421,1.6875,1.707031011581421,5843200.0,-0.005688490054915674,-2.4000292972326323,-0.0,18.726563164357913,32.77719098064642,0.1311958031728726,0.2414067385943286,0.17638463750026112,0.07633352960088846,14.5312685283719,0.0664060115814209,-0.06350112244489292,-0.21064478158950806,-0.4578610573613897,0.0365714941823736,-0.3342529194754489,-0.08703664370356723,0.17713850083595273,16.455297190762387,0.8700256190920435,0.12360813788594079,9,0.12597697973251343,0.20800846815109253,0.1450200080871582,0.12695348262786865,0.310546875,1,0.21281509403814924,1.0816277722762981,1.7167969942092896,-1.0714235890102712,1.738281011581421,1.4286112879177533,1.7890629768371582,0.21281509403814924
2244,2000-09-27,1.671875,1.75,1.671875,1.734375,5494400.0,-0.020594828882957272,-1.5,-100.0,17.60560595497313,29.216125734519192,0.14073492046855263,0.26848484313059195,0.2038129385994223,0.1099082352715588,15.93111661353898,0.078125,-0.08653984274115034,-0.23193359375,-0.5017785923939178,0.03791140489391798,-0.3668560930719589,-0.09701109442804112,0.17583937705526287,0.0,-14.278452642891768,0.134922499321959,9,0.13476550579071045,0.2382814884185791,0.18310576677322388,0.16210949420928955,0.3574221134185791,2,0.16822429906542058,-2.4000292972326323,1.707031011581421,1.0816277722762981,1.7167969942092896,-1.0714235890102712,1.738281011581421,0.16822429906542058
2245,2000-09-28,1.7246090173721311,1.734375,1.6796879768371582,1.7050780057907104,5894400.0,0.03154184216650835,1.799941406965247,-0.3124961853027308,27.304915418509353,27.154462022086655,0.061046192804806276,0.20065736893949393,0.14172682891216737,0.05547808240136143,16.07877528056309,0.0625,-0.10753427804156379,-0.1630862772464754,-0.4354363843710558,0.10926382987810501,-0.2992613308087655,-0.02691122368418508,0.08793748427207926,48.21395874023417,31.19756024959569,0.13617505356229026,9,0.05957049131393455,0.18554747104644798,0.14062547683715843,0.10937547683715843,0.3066409826278689,3,0.14609337938458733,-1.5,1.671875,-2.4000292972326323,1.707031011581421,1.0816277722762981,1.7167969942092896,0.14609337938458733
2246,2000-09-29,1.7792969942092896,1.7988280057907104,1.7578129768371582,1.765625,7328000.0,0.03171036234084479,-1.8000390636126518,0.7000146486163241,27.046229334074695,25.46751261327478,-0.01000298560709112,0.13553610694958174,0.07970352849943962,0.0023885988664147373,15.86717395179148,0.07421898841857932,-0.12126615781804162,-0.09736315011978158,-0.36843572260632174,0.17370942236675857,-0.23289943636305166,0.038173136123488494,-0.10742199420928955,84.61555796983734,67.42850034869187,0.13553628624327002,9,-0.008789002895355225,0.13085949420928955,0.0859375,0.0546875,0.22460901737213135,4,0.10318344212128983,1.799941406965247,1.7246090173721311,-1.5,1.671875,-2.4000292972326323,1.707031011581421,0.10318344212128983
2247,2000-10-02,1.7714840173721311,1.8125,1.734375,1.8125,4640000.0,-0.004391047061050313,2.8094905934018666,-3.0000000000000164,29.007580949736266,24.055470676530586,-0.008606545653788489,0.12547793689395603,0.0817021517435974,0.01482708862708404,15.399011820021832,0.078125,-0.1375932109813527,-0.08974643349647549,-0.34683676941043573,0.16734390241748498,-0.21829160145345572,0.03879873446050475,-0.09706995725631695,70.83307902018213,51.25132449143412,0.1285451679569802,10,-0.017577528953552024,0.13867247104644798,0.09375047683715843,0.06250047683715843,0.21484398841857932,0,0.1201766318748263,-1.8000390636126518,1.7792969942092896,1.799941406965247,1.7246090173721311,-1.5,1.671875,0.1201766318748263
2248,2000-10-03,1.738281011581421,1.7871090173721311,1.7285159826278689,1.7871090173721311,6604800.0,-0.018743045641452905,1.3999765624427831,1.1904629040274015,30.399917187459522,24.13972328047586,0.00969413652786355,0.1392062397327125,0.10808138522030042,0.05104375634437197,14.92628220736884,0.05859303474426225,-0.1487629274501998,-0.10605488419532771,-0.34761188210371197,0.13550211371305676,-0.22683338314951995,0.014723614758864523,-0.05834351387023928,47.22205268012153,25.750680554119043,0.12077849895419222,10,0.0039064884185791016,0.1718754768371582,0.12402373552322388,0.1171879768371582,0.265625,1,0.15505661251544556,2.8094905934018666,1.7714840173721311,-1.8000390636126518,1.7792969942092896,1.799941406965247,1.7246090173721311,0.15505661251544556
2249,2000-10-04,1.7890629768371582,1.8027340173721316,1.699218988418579,1.738281011581421,7379200.0,0.029213898625940704,1.6500170900523594,-1.0400171875419666,36.02948172269623,24.656409537470005,-0.04831146960098054,0.07293556588199857,0.05199547374603308,0.003040001691509975,14.843957342605957,0.10351502895355247,-0.15096580114794378,-0.043065923452377364,-0.26857849094389286,0.18244664403913813,-0.155822207198135,0.06969036029338027,-0.10382297903442383,82.35323684956934,57.98143849286339,0.11275628374575772,10,-0.0468754768371582,0.1210935115814209,0.08886677026748657,0.0664060115814209,0.1601560115814209,2,0.12772882380487727,1.3999765624427831,1.738281011581421,2.8094905934018666,1.7714840173721311,-1.8000390636126518,1.7792969942092896,0.12772882380487727
2250,2000-10-05,1.7734379768371582,1.8056639432907104,1.7636719942092896,1.796875,4947200.0,-0.008733622126384288,1.0476431299373943,-0.46152257095236976,39.35750926004681,27.009267240351047,-0.039265105862995364,0.07194423261575822,0.06372564287239246,0.02212901872075479,15.026498848264435,0.0419919490814209,-0.15621118955430013,-0.04580032229423514,-0.2520386469476863,0.1604380023592158,-0.1489194846209605,0.057318840032490215,-0.0831075789465332,65.51758973765351,36.61306844337498,0.10311916232672547,10,-0.0312504768371582,0.1367185115814209,0.09130799770355225,0.0820310115814209,0.1132810115814209,3,0.14427295452290556,1.6500170900523594,1.7890629768371582,1.3999765624427831,1.738281011581421,2.8094905934018666,1.7714840173721311,0.14427295452290556
2251,2000-10-06,1.75,1.7890629768371582,1.722656011581421,1.7734379768371582,2681600.0,-0.013216124354660908,1.42857641098972,1.0000406909320259,43.555541088021805,29.892593786652853,-0.01563406212558549,0.08189087267264106,0.08940150139860448,0.04946004661178893,15.781814007654052,0.0664069652557373,-0.1513741074677788,-0.05800784826278682,-0.25276496695496053,0.13674927042938712,-0.1553864076088738,0.03937071108330015,-0.05478281802500007,44.82747008744883,12.562498811500063,0.09737855934608695,10,-0.0078125,0.1601564884185791,0.1528322398662567,0.1054689884185791,0.11914098262786887,4,0.1607142857142858,1.0476431299373943,1.7734379768371582,1.6500170900523594,1.7890629768371582,1.3999765624427831,1.738281011581421,0.1607142857142858
2252,2000-10-09,1.7402340173721311,1.761718988418579,1.699218988418579,1.761718988418579,3139200.0,-0.005580561501639325,4.818020407370623,0.916673448212733,38.028162556654195,32.03721594135244,-0.0024517450818959396,0.07245142380175484,0.10070838520637149,0.06313299853809573,16.345174308725262,0.0625,-0.1479994162383631,-0.05322303175926235,-0.21909604045799713,0.11264997693947243,-0.13615953610862985,0.02971347259010515,0.07226598262786887,38.53167959235077,5.2480896189043875,0.08293650434936745,10,0.0019534826278688744,0.16992247104644798,0.16455122828483604,0.11523497104644798,0.19726598262786887,0,0.15151525115423947,1.42857641098972,1.75,1.0476431299373943,1.7734379768371582,1.6500170900523594,1.7890629768371582,0.15151525115423947
2253,2000-10-10,1.6582030057907104,1.730468988418579,1.65625,1.71875,6512000.0,-0.04713791982143467,-1.3030419608227555,2.8181091833167513,34.3221084167219,33.894605103768974,0.08037714119265083,0.13559157248983533,0.1871367264970123,0.14735501998353673,17.07420142941442,0.08398401737213113,-0.13463942702252463,-0.11884779334068307,-0.2685154679128461,0.03081988123147994,-0.19368163062676458,-0.044013956054601566,0.1520313739776611,1.3071108008377381,-33.10515222007522,0.07483383728608148,10,0.07617199420928955,0.2382814884185791,0.26806673407554626,0.19726598262786865,0.36132800579071045,1,0.19787987288295517,4.818020407370623,1.7402340173721311,1.42857641098972,1.75,1.0476431299373943,1.7734379768371582,0.19787987288295517
2254,2000-10-11,1.75,1.753906011581421,1.5625,1.609375,11059200.0,0.05535932204242777,1.578952440610996,-2.3225760722969846,46.37678339072677,36.013701545126466,0.0009248604619214174,0.03124450045400784,0.09994994031492133,0.05939657284313382,19.001103222407302,0.1914060115814209,-0.11575061923099361,-0.018066400289535434,-0.1496328414761361,0.11350004089706522,-0.08384962088283587,0.047716820303765006,0.05407500457763659,77.10847153676794,38.013921869265985,0.06578322059330036,10,-0.0625,0.0820314884185791,0.18505874276161194,0.1054689884185791,0.22851598262786887,2,0.14508914947509766,-1.3030419608227555,1.6582030057907104,4.818020407370623,1.7402340173721311,1.42857641098972,1.75,0.14508914947509766
2255,2000-10-12,1.628906011581421,1.7988280057907104,1.59375,1.75,5110400.0,-0.06919656481061665,-1.1428585664194117,-0.8611128065321181,41.02566911536861,37.5669726319369,0.11959212539068598,0.13495313070464787,0.22427910569137532,0.18475542098029019,20.567930060462576,0.20507800579071045,-0.10036433060116479,-0.12373068928718567,-0.24348268451157384,-0.003978694062797494,-0.18360668689937976,-0.06385469167499158,-0.0664060115814209,28.099086842982697,-14.317528217887432,0.059875997612194067,10,0.0585939884185791,0.1865234375,0.3159184753894806,0.2265629768371582,0.34570300579071067,3,0.19664300736798368,1.578952440610996,1.75,-1.3030419608227555,1.6582030057907104,4.818020407370623,1.7402340173721311,0.19664300736798368
2256,2000-10-13,1.8183590173721316,1.824218988418579,1.59375,1.625,6121600.0,0.11630689827633489,1.247612227210292,-1.5967680963959814,56.5326146131256,40.62530970564682,-0.07122756755837778,-0.0623092940027028,0.04253319228722918,0.0010864702546402594,22.388581963221988,0.2304689884185791,-0.0745998990608352,0.06865201592445391,-0.04071052279229437,0.1780145546412022,0.013970746566079661,0.12333328528282816,-0.25585901737213157,97.76096832642673,50.188117385359405,0.05468126935837419,10,-0.12499952316284202,-0.0029295682907106713,0.12646546959876992,0.03710997104644753,0.02343797683715798,4,0.037594320149846094,-1.1428585664194117,1.628906011581421,1.578952440610996,1.75,-1.3030419608227555,1.6582030057907104,0.037594320149846094
2257,2000-10-16,1.839843988418579,1.875,1.7578129768371582,1.8730469942092896,5795200.0,0.011815582534134172,5.31582464109376,-0.17171687279941633,58.41584637074575,43.73819072601196,-0.09163200690667184,-0.08556626486359908,0.026519365138360396,-0.013682330702465606,23.20543236946656,0.1171870231628418,-0.05765535471204264,0.08847683668136597,-0.025438052490753593,0.20239172585348553,0.031519392095306076,0.14543428126742586,-0.2668752288818359,88.75007629394531,35.7026741392115,0.05695744458605981,10,-0.1210939884185791,-0.024414539337158203,0.10498049855232239,0.015625,0.03710901737213135,0,0.01592362960865601,1.247612227210292,1.8183590173721316,-1.1428585664194117,1.628906011581421,1.578952440610996,1.75,0.01592362960865601
2258,2000-10-17,1.828125,1.9785159826278689,1.8046879768371584,1.917968988418579,12368000.0,-0.006369555512504066,-1.5428687022288494,2.7058992485468196,60.20404350171084,46.42425314590247,-0.07356450166669481,-0.07881092644915544,0.0411675373345457,0.005002353043523922,23.607628627921574,0.17382800579071045,-0.04416513154695023,0.07734379768371591,-0.03476104918837564,0.18944864455580745,0.021291374247670136,0.13339622111976168,-0.23703436603546146,63.849710369806786,3.923125343483022,0.05605242343604574,10,-0.057617008686065674,-0.0195310115814209,0.1289067268371582,0.0273439884185791,0.03125,1,0.05982905982905984,5.31582464109376,1.839843988418579,1.247612227210292,1.8183590173721316,-1.1428585664194117,1.628906011581421,0.05982905982905984
2259,2000-10-18,1.7871090173721311,1.8847659826278689,1.746093988418579,1.785156011581421,9977600.0,-0.022436093061398377,-2.4634640148272813,-0.021737745898047858,54.145058057440444,48.06731412339065,-0.03671590597486296,-0.04113453839003145,0.08412980949868554,0.05266030727844595,23.889659917572953,0.13867199420928977,-0.03289760610975567,0.03710906505584699,-0.07368141279004625,0.14789954290174023,-0.01828617386709963,0.09250430397879361,-0.1650243555145261,50.253667450415094,-10.69370571723502,0.055395238922946594,10,-0.0166010260581968,-0.013671517372131126,0.20410221815109275,0.06835997104644798,-0.14257800579071023,2,0.13005473753977048,-1.5428687022288494,1.828125,5.31582464109376,1.839843988418579,1.247612227210292,1.8183590173721316,0.13005473753977048
2260,2000-10-19,2.035156011581421,2.054687976837158,1.8671879768371584,1.890625,11564800.0,0.13879790868831976,1.042539929069815,74.00439479949569,63.505089874276806,50.28393065519676,-0.272377437031774,-0.28437985708748004,-0.15955215667309197,-0.18882537554010748,24.068533279020716,0.2675789594650271,-0.013624814583291567,0.2728514075279236,0.10422601356423278,0.4414768014916144,0.1885387105460783,0.3571641045097689,-0.3845568440621947,95.7625610738866,36.247201081444985,0.08431269698184538,10,-0.2265620231628418,-0.2265620231628418,-0.052245527505874634,-0.1796870231628418,-0.15234303474426247,3,-0.027830804435252987,-2.4634640148272813,1.7871090173721311,-1.5428687022288494,1.828125,5.31582464109376,1.839843988418579,-0.027830804435252987
2261,2000-10-20,2.033202886581421,2.091797113418579,2.015625,2.066406011581421,6339200.0,-0.0009596930107006463,-1.2285939494555627,-0.2297301086922454,63.90038078482119,53.158621569437535,-0.25258984772346027,-0.27320649425760424,-0.1532296625430054,-0.1791330022160098,23.938303911636975,0.0761721134185791,0.0004589414808959802,0.2561521887779237,0.049156746449082744,0.4631476311067646,0.15265446761350332,0.359649909942344,-0.3421948381304014,83.05070952507062,23.935605308487112,0.10349772116442045,10,-0.20605432987213135,-0.20605432987213135,-0.050292402505874634,-0.1777338981628418,-0.2773438692092898,4,-0.02881850581463996,1.042539929069815,2.035156011581421,-2.4634640148272813,1.7871090173721311,-1.5428687022288494,1.828125,-0.02881850581463996
2262,2000-10-23,2.113281011581421,2.132812976837158,2.027343988418579,2.044922113418579,5148800.0,0.03938521115059079,-1.0377498422291525,-2.0588091681985294,68.97227709205231,57.00864031114092,-0.30640848423590317,-0.3394624519200895,-0.22646962497290235,-0.25264286585417794,23.550837347145688,0.1054689884185791,0.016143447524754606,0.31640611290931697,0.06297320940722084,0.5698390164114131,0.18968966115826902,0.4431225646603649,-0.37417827533429415,94.94931310830897,32.911688494125144,0.12671645175104804,10,-0.2656245231628418,-0.2656245231628418,-0.14160102605819702,-0.2578120231628418,-0.3242180347442627,0,-0.12846564933121374,-1.2285939494555627,2.033202886581421,1.042539929069815,2.035156011581421,-2.4634640148272813,1.7871090173721311,-0.12846564933121374
2263,2000-10-24,2.070312976837158,2.117187976837158,2.041016101837158,2.09375,6864000.0,-0.02033238102684165,1.1666519731175868,-0.3428525589603722,64.34260855609512,59.004843107292956,-0.22220194142007443,-0.2823595039724067,-0.17796620606521518,-0.20422532341466093,23.142431608046518,0.076171875,0.031201926919173006,0.2552739799022674,-0.02199916795099366,0.5325471277555287,0.11663740597563677,0.39391055382889806,-0.27609080690742704,83.83839380228444,23.363834913467613,0.13863657392663062,10,-0.2070314884185791,-0.2226564884185791,-0.12890625,-0.2148439884185791,-0.4023439884185791,1,-0.09339649280556894,-1.0377498422291525,2.113281011581421,-1.2285939494555627,2.033202886581421,1.042539929069815,2.035156011581421,-0.09339649280556894
2264,2000-10-25,1.953125,2.021483898162842,1.9433590173721316,2.019531011581421,5401600.0,-0.056603990869142695,1.2222414371890926,2.8333808060873635,58.30321242664776,60.92457014187953,-0.08176952158295547,-0.1507496425652335,-0.058442361185884195,-0.08124719391097246,22.222711439614535,0.12695395946502663,0.04842453538514224,0.12402350306510934,-0.15119837071036368,0.39924537684058237,-0.01358743382262717,0.26163443995284585,-0.11150011710322905,32.35276166130509,-26.34855668914988,0.13761093688773646,10,-0.0898435115814209,-0.1054685115814209,-0.0200192928314209,-0.0976560115814209,-0.25195300579071045,2,-0.04800000000000004,1.1666519731175868,2.070312976837158,-1.0377498422291525,2.113281011581421,-1.2285939494555627,2.033202886581421,-0.04800000000000004
2265,2000-10-26,1.9765629768371584,1.9765629768371584,1.8847659826278689,1.9453129768371584,4912000.0,0.01200024414062506,4.875007629394531,-0.47058992485468193,60.46931765900402,61.361981591421575,-0.05666516068545291,-0.16268498546552057,-0.08086103234804898,-0.09891824738110189,21.206898638155042,0.09179699420928955,0.07732195303064171,0.13486378192901638,-0.14326939289597118,0.4129969567540037,-0.00420280548347729,0.27393036934151005,-0.09417176078873335,37.00790428923156,-22.47973488947713,0.1390665874124937,10,-0.03710949420928977,-0.12890648841857932,-0.0346682667732241,-0.12109398841857932,-0.3300789594650273,3,-0.16798451106629853,1.2222414371890926,1.953125,1.1666519731175868,2.070312976837158,-1.0377498422291525,2.113281011581421,-0.16798451106629853
2266,2000-10-27,1.9628909826278689,2.003906011581421,1.953125,1.9765629768371584,3360000.0,-0.006917054690140478,-2.0587322957617125,-0.4375038146972656,60.251815738220195,61.56597818780762,-0.022725044711686904,-0.1418247897925078,-0.06744094308357984,-0.0797809554718103,21.04969304087706,0.0507810115814209,0.09477173790245441,0.11201208829879783,-0.16954705799238678,0.39357123458998267,-0.028767484846794478,0.25279166144439014,-0.078125,31.496047855384262,-29.376574194257884,0.1407795731455924,10,-0.023437500000000222,-0.11523449420928977,-0.0229497551918032,-0.10742199420928977,-0.2753909826278689,4,-0.040795951736200875,4.875007629394531,1.9765629768371584,1.2222414371890926,1.953125,1.1666519731175868,2.070312976837158,-0.040795951736200875
2267,2000-10-30,1.984375,1.984375,1.894531011581421,1.9472659826278689,3254400.0,0.010945089443209266,3.842164777235595,-2.7142358901027834,65.90474368005164,62.19938931873438,-0.02408399831359609,-0.15446108038352424,-0.08937316964648123,-0.09558807791540125,20.796267858639155,0.0898439884185791,0.12879640085361377,0.12285155653953561,-0.1621453635930865,0.40784847667215773,-0.01964690352677545,0.2653500166058467,0.1484379768371582,42.85696700564236,-24.494835424136383,0.1424984600663111,10,-0.04492151737213135,-0.1367185115814209,-0.07128900289535522,-0.1289060115814209,-0.29492199420928955,0,-0.11515766053687881,-2.0587322957617125,1.9628909826278689,4.875007629394531,1.9765629768371584,1.2222414371890926,1.953125,-0.11515766053687881
2268,2000-10-31,2.007812976837158,2.029297113418579,1.9765629768371584,1.9765629768371584,6662400.0,0.011811263917937964,-2.3749847412109713,0.8421133787139438,63.469385823130935,63.23542573714444,-0.02162707274630482,-0.16513775644539397,-0.11444443714330799,-0.1139348802038529,20.32215286161146,0.052734136581420676,0.1385781137066746,0.1328129351139069,-0.15313515286877077,0.4187610230965848,-0.010161108877432046,0.27578697910524586,0.12023436069488547,85.13528783461106,18.232039402948132,0.14297404399133895,10,-0.0078125,-0.1601564884185791,-0.13378924131393433,-0.15820348262786865,-0.2988289594650271,1,-0.10894939046792584,3.842164777235595,1.984375,-2.0587322957617125,1.9628909826278689,4.875007629394531,1.9765629768371584,-0.10894939046792584
2269,2000-11-01,2.017577886581421,2.023437976837158,1.9941409826278689,2.019531011581421,3164800.0,0.004863455838225006,4.9991456329638755,-0.06250000000000044,72.97918886765112,64.28810340307491,0.005294835557745792,-0.165384466181129,-0.12418872996000863,-0.11759576655011728,19.526233442138857,0.02929699420928933,0.1463866754651888,0.1311520993709565,-0.1585745512477188,0.4208787499896318,-0.013711225938381144,0.27601542468029416,0.1057991244316101,91.89155528428796,19.25036385033181,0.1448633253093376,11,-0.00878840684890747,-0.1699213981628418,-0.14355415105819702,-0.1689448356628418,-0.24218690395355202,2,-0.17328148791084252,-2.3749847412109713,2.007812976837158,3.842164777235595,1.984375,-2.0587322957617125,1.9628909826278689,-0.17328148791084252
2270,2000-11-02,2.029297113418579,2.03125,2.007812976837158,2.03125,2620800.0,0.005808562293976749,23.002441704309607,0.9998779296875,65.78948166816903,64.49800350122469,-0.008205803520193289,-0.16543445917826505,-0.13575073635347357,-0.12301847091051932,18.725866186460095,0.023437023162841797,0.15530788328269507,0.1300783693790435,-0.16123266101713707,0.42138939977522405,-0.015577145819047011,0.27573388457713377,0.08950297760581982,98.5716054485117,27.905479657412982,0.14565551519809034,11,-0.020507633686065674,-0.181640625,-0.17089861631393433,-0.1806640625,-0.1855471134185791,3,-0.16169397622437154,4.9991456329638755,2.017577886581421,-2.3749847412109713,2.007812976837158,3.842164777235595,1.984375,-0.16169397622437154
2271,2000-11-03,2.03125,2.050781011581421,2.013672113418579,2.029297113418579,2374400.0,0.000962346306269124,-1.235281445897331,-1.0,64.75900148065242,64.02986176662469,-0.011694657232560246,-0.15308520678149318,-0.13764638992670952,-0.11825651703465923,17.538410405011444,0.0371088981628418,0.17510120306342847,0.11796875596046452,-0.17014890783153636,0.4060864197524652,-0.026090075935536028,0.26202758785646485,0.08306470943553945,87.50015258789062,18.331634443682432,0.14405883189600036,11,-0.030273020267486572,-0.1835935115814209,-0.1840820014476776,-0.1826169490814209,-0.2734370231628418,4,-0.1894232529860278,23.002441704309607,2.029297113418579,4.9991456329638755,2.017577886581421,-2.3749847412109713,2.007812976837158,-0.1894232529860278
2272,2000-11-06,2.003906011581421,2.03125,1.9902340173721316,2.03125,3200000.0,-0.013461655836838893,1.9999999999999838,-14.001831278232206,63.23526191054912,63.906823250452916,-0.0016730435449092695,-0.11064770846098293,-0.11012097134315812,-0.0880931900805968,15.995093592235149,0.04101598262786843,0.1645955563430661,0.07744116783142085,-0.20131447075428266,0.35619680641712437,-0.06193665146143079,0.21681898712427272,0.10601302389703626,36.84149659645396,-31.63662664412005,0.13937781929285178,11,-0.03613251447677612,-0.1562495231628418,-0.16357377171516418,-0.1552729606628418,-0.291015028953552,0,-0.1578946366510089,-1.235281445897331,2.03125,23.002441704309607,2.029297113418579,4.9991456329638755,2.017577886581421,-0.1578946366510089
2273,2000-11-07,1.9863280057907104,2.003906011581421,1.980468988418579,1.996093988418579,2860800.0,-0.008771871379755214,-1.1818101109193713,0.35715282197944004,65.54879330935844,64.71188779297633,0.0030607229075672038,-0.07086001939016873,-0.09199537428980431,-0.06817486011472562,14.017206213061531,0.023437023162841797,0.15284603250870865,0.04345691204071045,-0.20589307973316506,0.29280690381458596,-0.08121808384622708,0.1681319079276482,0.11928326920980581,8.332881217998711,-59.870746835607456,0.12467499588693774,11,-0.018554508686065674,-0.13867151737213135,-0.15429651737213135,-0.13769495487213135,-0.33007800579071045,1,-0.14945920267676083,1.9999999999999838,2.003906011581421,-1.235281445897331,2.03125,23.002441704309607,2.029297113418579,-0.14945920267676083
2274,2000-11-08,2.003906011581421,2.015625,1.9824219942092896,1.9824219942092896,2179200.0,0.00884949803832269,-2.090949445403144,-2.1998828167913773,46.1904761904762,63.12534985202879,-0.007326985636262107,-0.07213932708081083,-0.1100695498743729,-0.08391027618411329,11.1679210269095,0.03320300579071045,0.12730662720267727,0.04833961725234981,-0.18500486567872354,0.28168410018342316,-0.06833262421318675,0.1650118587178866,0.09748365815071347,33.33288121799871,-30.088256448702708,0.11667224146553672,11,-0.03125,-0.1562495231628418,-0.17773401737213135,-0.17382752895355225,-0.6171870231628418,2,-0.14717356627746547,-1.1818101109193713,1.9863280057907104,1.9999999999999838,2.003906011581421,-1.235281445897331,2.03125,-0.14717356627746547
2275,2000-11-09,1.949218988418579,2.003906011581421,1.9296879768371584,1.9921879768371584,4086400.0,-0.0272902136361598,1.2353127030801698,-2.0000443899434686,40.9283122036444,60.97829390374258,0.0481353358740082,0.008195322716411546,-0.059672621235020706,-0.027648775403091186,9.111421671444003,0.07421803474426247,0.10788669705166432,-0.022363054752349898,-0.19818538756033188,0.15345927805563186,-0.11027422115634078,0.06554811165164098,0.14803350815054106,16.128930638057263,-42.95817644907114,0.08791116640399091,11,0.023437023162841797,-0.1015625,-0.12304699420928955,-0.11914050579071045,-0.609375,3,-0.08917828464811883,-2.090949445403144,2.003906011581421,-1.1818101109193713,1.9863280057907104,1.9999999999999838,2.003906011581421,-0.08917828464811883
2276,2000-11-10,1.886718988418579,1.910156011581421,1.8535159826278689,1.90625,2400000.0,-0.03206412433459149,3.142921916554023,0.45453738382577097,24.561429808959744,56.38459236251016,0.11029248176053241,0.0801906864613886,-0.0007662711231346542,0.034082358581547734,7.601903822462952,0.09570300579071023,0.10119536798926876,-0.08828105330467229,-0.25392485537887,0.07736274876952542,-0.17110295434177125,-0.0054591522675733195,0.20647907845078706,18.68128919923716,-34.38775838156673,0.08282190103709886,11,0.06542950868606567,-0.0390625,-0.06054699420928955,-0.05664050579071045,-0.6445310115814209,4,-0.02277445061100225,1.2353127030801698,1.949218988418579,-2.090949445403144,2.003906011581421,-1.1818101109193713,1.9863280057907104,-0.02277445061100225
2277,2000-11-13,1.8691409826278689,1.875,1.78125,1.859375,3664000.0,-0.009316705825621607,7.7274180034513185,-0.5000244143605382,26.046504233709527,52.22649440813001,0.12270979396475545,0.10548432284092324,0.010358188951131275,0.05084384529893948,6.980918665231198,0.1054689884185791,0.0889517049487738,-0.10732390880584686,-0.2683900570286124,0.05374223941691869,-0.18785698291722963,-0.026790834694464083,0.2144698008718373,37.50015258789072,-11.1944239103059,0.08053307411138283,11,0.046874523162841575,-0.021484494209289773,-0.042968988418579324,-0.03906250000000022,-0.8085939884185793,0,-0.05956105335307138,3.142921916554023,1.886718988418579,1.2353127030801698,1.949218988418579,-2.090949445403144,2.003906011581421,-0.05956105335307138
2278,2000-11-14,1.9375,1.9375,1.8808590173721316,1.8984379768371584,2300800.0,0.03657242444923736,1.9000537115931477,3.9998046946521817,47.89473278435852,49.439332621097485,0.048419858132588756,0.04821136499461076,-0.06366718050860687,-0.017692989559439543,7.38087062740209,0.06835901737213113,0.07910254059619382,-0.044433641433715865,-0.19107415377481418,0.10220687090738267,-0.11775389760426513,0.028886614736833405,0.12796913648972374,66.66666666666666,15.247942985028025,0.07332025617054924,11,-0.02148449420928955,-0.0898435115814209,-0.11132800579071045,-0.10742151737213135,-0.8925780057907104,1,-0.11592723477271283,7.7274180034513185,1.8691409826278689,3.142921916554023,1.886718988418579,1.2353127030801698,1.949218988418579,-0.11592723477271283
2279,2000-11-15,2.019531011581421,2.029297113418579,1.925781011581421,1.957031011581421,3145600.0,0.04233858662266887,1.5237918085959752,1.6000195314884307,54.99993341597149,48.240493926408874,-0.0372189358022228,-0.016352798407016422,-0.14914292601681356,-0.09917713083602786,6.892332593250336,0.1035161018371582,0.0627641026443817,0.0259762704372406,-0.08909557738430429,0.14104811825878572,-0.031559653473531846,0.08351219434801305,0.02888497671891921,96.06280367364005,41.05230831526801,0.05753592391077255,11,-0.10351550579071045,-0.1718745231628418,-0.20410126447677612,-0.18945252895355225,-0.947265028953552,2,-0.17988384902143628,1.9000537115931477,1.9375,7.7274180034513185,1.8691409826278689,3.142921916554023,1.886718988418579,-0.17988384902143628
2280,2000-11-16,1.9785159826278689,2.025391101837158,1.96875,2.019531011581421,3414400.0,-0.020309185012927666,1.1481322407459735,-0.6562404632568324,51.70940973510097,46.790539288014266,-0.004654169212983561,0.02129303806266969,-0.11205729515775453,-0.056663114408674664,6.613456811209383,0.0566411018371582,0.047237836825275714,-0.012206757068633722,-0.1257454007815355,0.10133188664426784,-0.06897607892508462,0.04456256478781717,0.05387004637445103,79.52762679200497,20.65280475891811,0.056769321856450804,11,-0.07226598262786887,-0.11523449420928977,-0.21875023841857932,-0.13085949420928977,-0.9160159826278689,3,-0.29911155603770445,1.5237918085959752,2.019531011581421,1.9000537115931477,1.9375,7.7274180034513185,1.8691409826278689,-0.29911155603770445
2281,2000-11-17,1.9746090173721316,1.984375,1.9238280057907104,1.972656011581421,1465600.0,-0.001974694816742395,4.63621836663356,-0.04761683315943472,48.888845486005174,45.196493018620494,-0.010757981201922728,0.0216976747613149,-0.11038015542177115,-0.053260556064906206,6.163235440390217,0.06054699420928955,0.021756712320226246,-0.013184028863906683,-0.1251199026762413,0.09875184494842815,-0.0691519657700741,0.04278390804226073,0.05468809604644753,77.95253680128039,16.347181320787513,0.05596793690616738,11,-0.06933546066284202,-0.11132752895355247,-0.22314429283142112,-0.11914002895355247,-0.9042960405349734,4,-0.3214636534974993,1.1481322407459735,1.9785159826278689,1.5237918085959752,2.019531011581421,1.9000537115931477,1.9375,-0.3214636534974993
2282,2000-11-20,1.8417969942092896,1.9609379768371584,1.8300780057907104,1.9589840173721316,4710400.0,-0.06725990917411706,1.1612788905099098,-60.00341817737228,34.875356410789394,41.788333363223934,0.10799774672312301,0.14032235756933487,0.01678679320774945,0.07939232644261485,5.639941277681675,0.14453101158142112,0.0018039547755255292,-0.1324218511581421,-0.24611416765598815,-0.018729534660296032,-0.18926800940706512,-0.07557569290921906,0.18359410762786865,5.882462058041936,-50.567611092960064,0.05684615824892305,11,0.0634765625,0.0976564884185791,-0.08740252256393433,0.01367199420928955,-0.7304689884185791,0,-0.32555651858339163,4.63621836663356,1.9746090173721316,1.1481322407459735,1.9785159826278689,1.5237918085959752,2.019531011581421,-0.32555651858339163
2283,2000-11-21,1.8769530057907104,1.890625,1.8125,1.8183590173721316,3984000.0,0.01908788628277347,-1.2222372927333762,-0.5000040690269707,37.75507937394368,40.85106705027587,0.062240558462754114,0.09479789461634702,-0.02227397448405588,0.041675971652204824,5.13613511869231,0.078125,-0.01772477495508662,-0.08759784102439871,-0.19975880240163235,0.024563120352835144,-0.14367832171301576,-0.0315173603357819,0.13378962993621846,29.729642048447563,-21.318721138497377,0.05608048068861691,11,0.0283205509185791,0.0625004768371582,-0.10986328125,-0.021484017372131348,-0.6523439884185793,1,-0.4349634802057768,1.1612788905099098,1.8417969942092896,4.63621836663356,1.9746090173721316,1.1481322407459735,1.9785159826278689,-0.4349634802057768
2284,2000-11-22,1.859375,1.8730469942092896,1.828125,1.8574219942092896,2931200.0,-0.009365181619613971,2.0666623264065493,0.03333116320327485,35.35346062395833,40.231639096977425,0.0638782960165809,0.11066618065669753,-0.007059533594581335,0.05573899738124055,5.619600019314426,0.04882800579071045,-0.03606580921535407,-0.10048834681510921,-0.22209802581346372,0.021121332183245523,-0.16129318631428635,-0.03968350731593184,0.13759807758331322,22.01829930677657,-22.067814869010164,0.06080483949917736,11,0.04589855670928955,0.08007848262786865,-0.06982401013374329,-0.0039060115814208984,-0.6621090173721311,2,-0.43802514597147457,-1.2222372927333762,1.8769530057907104,1.1612788905099098,1.8417969942092896,4.63621836663356,1.9746090173721316,-0.43802514597147457
2285,2000-11-24,1.644531011581421,1.855468988418579,1.644531011581421,1.855468988418579,12345600.0,-0.11554634671251318,1.0,-108.00683635475798,25.615697192827895,40.34877991740722,0.25809900471825364,0.3155375208411484,0.2026238090321124,0.26650028791366553,6.702628374822164,0.2148439884185791,-0.06141796485406603,-0.2987307369709016,-0.48448138155567166,-0.11298009238613149,-0.3916060592632866,-0.20585541467851654,0.3394986813468934,0.0,-37.00023005809395,0.09287532229238503,11,0.1923830509185791,0.24414098262786865,0.12744173407554626,0.2109379768371582,-0.416015028953552,4,-0.3479806856322205,2.0666623264065493,1.859375,-1.2222372927333762,1.8769530057907104,1.1612788905099098,1.8417969942092896,-0.3479806856322205
2286,2000-11-27,1.8828129768371584,1.8828129768371584,1.738281011581421,1.7734379768371582,16380800.0,0.14489356757498895,1.6428702218191897,-0.5185173463782509,43.96890005730662,42.340157231140225,0.021461623055548218,0.07478286889262731,-0.036204436875520996,0.02582283005148378,7.886145412112615,0.23828196525573753,-0.06964253360501971,-0.056444871425628484,-0.2438587433765551,0.13096900052529814,-0.15015180740109169,0.03726206454983494,0.07405682158340432,75.30869779151192,36.70673516302362,0.09370693597546337,11,-0.045898914337158425,0.005859017372131126,-0.07421898841857932,-0.027343988418579324,-0.6015629768371584,0,-0.43568479022019513,1.0,1.644531011581421,2.0666623264065493,1.859375,-1.2222372927333762,1.8769530057907104,-0.43568479022019513
2287,2000-11-28,1.7558590173721311,1.863281011581421,1.7421879768371582,1.859375,9894400.0,-0.06742781201683179,1.1754280764160974,-0.946431841169085,39.649109882364876,41.42397690869649,0.1460113105022538,0.19366869075119952,0.09098347616815627,0.14818419399015803,8.709605571308888,0.14062500000000022,-0.07451906700556332,-0.17197303175926226,-0.37501692290423994,0.03107085938571541,-0.2734949773317512,-0.07045108618677332,0.17602367810130026,45.23800297037464,2.691242367526229,0.10152194557248888,11,0.08105504512786887,0.13281297683715843,0.07128953933715843,0.09960997104644798,-0.5820310115814207,1,-0.39043341962669686,1.6428702218191897,1.8828129768371584,1.0,1.644531011581421,2.0666623264065493,1.859375,-0.39043341962669686
2288,2000-11-29,1.7890629768371582,1.796875,1.7402340173721311,1.7402340173721311,5568000.0,0.01891037898630432,-1.3199750004272268,-0.47170454480022683,40.48446677377027,39.81114728178524,0.10005959787227137,0.1509769209836671,0.057333730926816706,0.11059646133422163,10.00500189596385,0.056640982627868874,-0.0654544178503258,-0.12783157229423514,-0.3362313559729655,0.08056821138449544,-0.23203146413360054,-0.023631680454869963,0.11983158392491244,60.655855805376426,16.243678730092405,0.10419989183936526,11,0.04589807987213135,0.09179651737213135,0.0585935115814209,0.0664060115814209,-0.5664069652557373,2,-0.3788211928931643,1.1754280764160974,1.7558590173721311,1.6428702218191897,1.8828129768371584,1.0,1.644531011581421,-0.3788211928931643
2289,2000-11-30,1.667968988418579,1.78125,1.4902340173721311,1.78125,17353600.0,-0.06768570474397628,4.137948162101301,-2.3199554695110085,38.23530819725103,38.31402488869081,0.18555299547195192,0.2577511886876782,0.17776196802534994,0.22668276695856848,11.840479539517354,0.2988289594650271,-0.05956500988541835,-0.2314451158046722,-0.4617813519464229,-0.0011088796629212805,-0.34661323387554743,-0.11627699773379674,0.21977648840903963,45.27368743568169,-2.6039295651727556,0.11516811807087544,11,0.06933552026748657,0.10253852605819702,0.1875,0.1875,-0.4609379768371582,3,-0.2658082818834676,-1.3199750004272268,1.7890629768371582,1.1754280764160974,1.7558590173721311,1.6428702218191897,1.8828129768371584,-0.2658082818834676
2290,2000-12-01,1.7011719942092896,1.734375,1.6484379768371582,1.6875,8428800.0,0.0199062488698849,1.1463327492806028,-0.12069096151620066,42.04355492478013,37.55343704855469,0.12166596472835733,0.20944375016624162,0.144706032318886,0.18767873432042403,13.800494257219285,0.0859370231628418,-0.07019683795949594,-0.18183585405349723,-0.4198350784627176,0.05616337035572316,-0.3008354662581074,-0.06283624184888703,0.14682233667278033,53.73135053508891,2.0713424973448156,0.1189996122046102,12,0.024414002895355225,0.06933552026748657,0.15429699420928955,0.15429699420928955,-0.41601598262786865,4,-0.29621109052858463,4.137948162101301,1.667968988418579,-1.3199750004272268,1.7890629768371582,1.1754280764160974,1.7558590173721311,-0.29621109052858463
2291,2000-12-04,1.6464840173721311,1.7109379768371582,1.625,1.7089840173721311,6256000.0,-0.0321472355666057,1.5881846087565124,-4.57138871208224,40.746738191301304,38.2058128019449,0.13959448387222517,0.24646439884160087,0.2005457374271138,0.23706197905447635,15.707390806391592,0.0859379768371582,-0.09386318830216167,-0.21728553175926235,-0.4667577284382507,0.03218666491972577,-0.3420216300987564,-0.09254943341976829,0.16573428215894492,41.884803369395165,-11.088537943089712,0.12473609833949408,12,0.04394549131393455,0.124023497104645,0.24707096815109275,0.20898497104644798,-0.2734370231628416,0,-0.25385489949143847,1.1463327492806028,1.7011719942092896,4.137948162101301,1.667968988418579,-1.3199750004272268,1.7890629768371582,-0.25385489949143847
2292,2000-12-05,1.6875,1.699218988418579,1.6582030057907104,1.6621090173721311,9987200.0,0.024911254646329484,-1.470618647384275,-0.406255722045902,39.36879447724317,38.385114480089285,0.08313197518298399,0.19028466967741142,0.1618744385709101,0.19111303440447847,17.91297724984877,0.052734971046447976,-0.11420196526892834,-0.16044924855232234,-0.41261873123576764,0.09172023413112296,-0.2865339898940451,-0.03436450721059958,0.09251987131518158,64.33125179071888,12.549288651893932,0.1260847413417227,12,-0.0009765028953552246,0.08300751447677612,0.20605498552322388,0.1679689884185791,-0.2714840173721311,1,-0.2407407407407407,1.5881846087565124,1.6464840173721311,1.1463327492806028,1.7011719942092896,4.137948162101301,1.667968988418579,-0.2407407407407407
2293,2000-12-06,1.6894530057907104,1.7597659826278689,1.6738280057907104,1.7109379768371582,5136000.0,0.001157336764865402,-2.259240505184547,-0.8461654029437237,34.93765453905138,38.33891380398851,0.05787081274809158,0.17386427304437557,0.16265198792735003,0.18384530622319262,19.863177374253162,0.08593797683715843,-0.1349277330838654,-0.14365249276161185,-0.39647467625633226,0.10916969073310878,-0.27006358450897205,-0.017241401014251645,-0.19921898841857932,68.45637363956288,21.355455351824652,0.1264110917473603,12,-0.002929508686065674,0.08105450868606567,0.20410197973251343,0.16601598262786865,-0.23632800579071045,2,-0.3052023336740718,-1.470618647384275,1.6875,1.5881846087565124,1.6464840173721311,1.1463327492806028,1.7011719942092896,-0.3052023336740718
2294,2000-12-07,1.7089840173721311,1.7128909826278689,1.6464840173721311,1.671875,2777600.0,0.011560553335592472,1.9564829729249111,-1.7272081629482388,37.45454836001227,39.65434171145345,0.016498375599772297,0.1381906834164781,0.1472681384135972,0.1605872902425458,22.098549780997217,0.06640696525573775,-0.13711521381908698,-0.1093753814697267,-0.3545390844260099,0.1357883214865565,-0.2319572329478683,0.013206470008414906,-0.21335936069488515,62.31840983494873,18.521193714781226,0.1225818514781416,12,-0.02246052026748635,0.061523497104645,0.21484446525573753,0.14648497104644798,-0.21875,3,-0.2845714183673447,-2.259240505184547,1.6894530057907104,-1.470618647384275,1.6875,1.5881846087565124,1.6464840173721311,-0.2845714183673447
2295,2000-12-08,1.7753909826278689,1.8105469942092896,1.738281011581421,1.746093988418579,5404800.0,0.03885756951539565,-2.217330386024875,0.789484504951937,41.237168756713075,39.350816011387494,-0.032848366562673315,0.06123267352853756,0.08416546037040185,0.08977250774053558,23.485305561589705,0.10156297683715843,-0.14280106269461257,-0.034277015924453424,-0.2721231137768989,0.20356908192799206,-0.15320006485067617,0.08464603300176932,-0.27448349943161054,81.05277224713966,39.858513865473604,0.11892304892622274,12,-0.09863346815109275,-0.004883468151092751,0.1528320014476774,0.08007800579071023,-0.255859971046448,4,-0.32013228444203445,1.9564829729249111,1.7089840173721311,-2.259240505184547,1.6894530057907104,-1.470618647384275,1.6875,-0.32013228444203445
2296,2000-12-11,1.84375,1.8808590173721316,1.7988280057907104,1.7988280057907104,6358400.0,0.03850364119285343,-2.652153606504748,1.5333311632032631,50.09106884911721,40.51103367435998,-0.11994464696712237,-0.011078529424974004,0.01821016852714763,0.01813807056890404,23.959017964331096,0.1054680347442627,-0.14456400588370055,0.036230450868606656,-0.1994515609663816,0.2719124627035947,-0.08161055504888726,0.15407145678610057,-0.3304569363632204,84.16681925455723,36.91521892704553,0.11784100591749402,12,-0.15820348262786865,-0.07324248552322388,0.08447298407554626,0.011718988418579102,-0.2851560115814209,0,-0.30296623100668696,-2.217330386024875,1.7753909826278689,1.9564829729249111,1.7089840173721311,-2.259240505184547,1.6894530057907104,-0.30296623100668696
2297,2000-12-12,1.7578129768371582,1.839843988418579,1.7558590173721311,1.839843988418579,2297600.0,-0.04660991086798194,1.0476395311323852,-1.826076803252369,44.69569278699053,40.9789476758289,-0.03766185279421563,0.06966204916236363,0.10585375524558183,0.10113989745822227,23.9557033991182,0.08789098262786887,-0.11834270381889578,-0.04414017200469966,-0.27895136014337396,0.19067101613397464,-0.1615457660740367,0.07326542206463738,-0.2224659559762574,47.50035603841146,-1.8863724051699151,0.11740559406933712,12,-0.07226645946502686,0.0029290318489074707,0.16650375723838806,0.0976560115814209,-0.2519539594650271,1,-0.21888903296195938,-2.652153606504748,1.84375,-2.217330386024875,1.7753909826278689,1.9564829729249111,1.7089840173721311,-0.21888903296195938
2298,2000-12-13,1.7128909826278689,1.792968988418579,1.7128909826278689,1.7734379768371582,4339200.0,-0.025555616439991047,-1.6451521445939814,0.7380988365502802,43.63331009720729,41.57872566471293,-0.0052312692822253926,0.10213039755638742,0.15306589703752627,0.14258619079806478,24.79615807072049,0.08007800579071023,-0.12733349325545085,-0.07783171534538247,-0.306757838530779,0.15109440784001404,-0.19229477693808072,0.03663134624731579,-0.1568132419762942,28.333638509114717,-23.502322292207726,0.1144630615926983,12,0.0400385260581968,0.04687458276748635,0.19482401013374306,0.14257800579071023,-0.24414098262786887,2,-0.1733180938021769,1.0476395311323852,1.7578129768371582,-2.652153606504748,1.84375,-2.217330386024875,1.7753909826278689,-0.1733180938021769
2299,2000-12-14,1.65625,1.7285159826278689,1.6386719942092896,1.714843988418579,4396800.0,-0.0330674766825918,1.0909030378693243,0.9677439678680103,50.590561209164846,42.52839302964456,0.055398278618083774,0.13719382209753594,0.20974896697414724,0.19591699456293776,26.80109528143436,0.08984398841857932,-0.12222055081777161,-0.11630864739418034,-0.3256007194996795,0.09298342471131882,-0.2209546834469298,-0.011662611341430873,-0.08068538274519188,7.258029584389139,-49.022504492323876,0.10464603605274957,12,0.09667950868606567,0.10351556539535522,0.25146499276161194,0.1992189884185791,-0.15429699420928955,3,-0.12264150943396224,-1.6451521445939814,1.7128909826278689,1.0476395311323852,1.7578129768371582,-2.652153606504748,1.84375,-0.12264150943396224
2300,2000-12-15,1.386718988418579,1.625,1.375,1.625,32435200.0,-0.16273570510576352,1.0983627553098139,4.0666460504311095,25.763403591933894,40.8635780741593,0.3080254736948158,0.37957674183658696,0.4766946772273579,0.4613789239063659,29.348907712106474,0.28125,-0.1279284624803001,-0.3562498092651367,-0.6063056761823242,-0.10619394234794921,-0.4812777427237305,-0.23122187580654296,0.49414002895355247,2.316651085802057,-49.42718390276671,0.12502793345859375,12,0.24121052026748657,0.31542956829071045,0.5234372615814209,0.46875,0.08789002895355202,4,0.07464744466476292,1.0909030378693243,1.65625,-1.6451521445939814,1.7128909826278689,1.0476395311323852,1.7578129768371582,0.07464744466476292
2301,2000-12-18,1.339843988418579,1.4511719942092896,1.2207030057907104,1.4296879768371582,34566400.0,-0.03380281108969052,2.4706042861194786,0.3770505581720653,27.950378373118824,39.59486517370104,0.342887602697989,0.396802726687854,0.5211419726387896,0.5070830988538999,31.798229152925444,0.2304689884185791,-0.1226011483466829,-0.3713865578174591,-0.6563477877278643,-0.08642532790705393,-0.5138671727726618,-0.2289059428622564,0.5308978486061098,19.242948855071624,-31.947257081071776,0.14248061495520262,12,0.2109370231628418,0.2851560711860657,0.5703122615814209,0.515625,0.1289060115814209,0,0.13411040741760294,1.0983627553098139,1.386718988418579,1.0909030378693243,1.65625,-1.6451521445939814,1.7128909826278689,0.13411040741760294
2302,2000-12-19,1.2421879768371582,1.371093988418579,1.2089840173721311,1.3515629768371582,25107200.0,-0.07288610646130866,1.1842255738126244,1.2173880737621174,22.868229891409527,38.25381799062971,0.41430141847668556,0.4714033808125393,0.6155002892128039,0.6026766794257759,33.6044268984412,0.16210997104644798,-0.12901979545424358,-0.43906211853027344,-0.7856820599520882,-0.0924421771084587,-0.6123720892411808,-0.26575214781936607,0.6025523069381715,5.685755817573285,-42.47682809842815,0.1733099707109074,12,0.30273354053497314,0.376952588558197,0.6577145159244537,0.6132810115814209,0.234375,1,0.2547166914198038,2.4706042861194786,1.339843988418579,1.0983627553098139,1.386718988418579,1.0909030378693243,1.65625,0.2547166914198038
2303,2000-12-20,1.0605469942092896,1.2265629768371582,1.0,1.222656011581421,82339200.0,-0.14622664686415687,1.6666554418812178,1.4821395874023438,21.57222234682166,36.4891151002752,0.5557985889143724,0.6205617751607126,0.7943094106969952,0.7830492020115407,35.57751267636588,0.2421879768371582,-0.13498632265629595,-0.579882800579071,-1.0113642985931812,-0.1484013025649611,-0.7956235495861261,-0.36414205157201596,0.7460479135818483,8.311004240550393,-38.55568263247761,0.215740749007055,12,0.3798825144767761,0.4541015625,0.8212890028953552,0.7949219942092896,0.45601606369018555,2,0.419889005950983,1.1842255738126244,1.2421879768371582,2.4706042861194786,1.339843988418579,1.0983627553098139,1.386718988418579,0.419889005950983
2304,2000-12-21,1.0449219942092896,1.109375,1.027343988418579,1.066406011581421,38624000.0,-0.014732963353169981,-1.896573787018738,0.13252820676109242,18.77325545645985,33.9931247335804,0.5222393467310227,0.602955310572246,0.8039032545895199,0.7968342162361535,37.65722646146982,0.0820310115814209,-0.14466019666308627,-0.5547851502895356,-1.0485064007716396,-0.06106389980743154,-0.8016457755305875,-0.30792452504848367,0.6971453209585572,7.187519073486329,-37.20759849499257,0.24686062524105198,12,0.3955075144767761,0.4697265625,0.8369140028953552,0.8105469942092896,0.46757805347442627,3,0.4056073162776408,1.6666554418812178,1.0605469942092896,1.1842255738126244,1.2421879768371582,2.4706042861194786,1.339843988418579,0.4056073162776408
2305,2000-12-22,1.0722659826278689,1.1542969942092896,1.0390629768371582,1.066406011581421,22188800.0,0.02616844948246211,-2.8064922612261936,-0.27275955632252546,21.946612899844183,30.865962961438953,0.4298741242137931,0.5592115114335605,0.7746253186682941,0.7677593821679711,38.4306787273242,0.11523401737213135,-0.151124756928271,-0.4988279104232787,-1.0451406865778308,0.04748486573127364,-0.7719842985005549,-0.2256715223460024,0.6104359473265502,16.01739105161438,-27.509892608415985,0.27315638807727616,12,0.3476560115814207,0.4404295682907102,0.8095700144767759,0.7773435115814207,0.4605469703674314,4,0.40072801909632627,-1.896573787018738,1.0449219942092896,1.6666554418812178,1.0605469942092896,1.1842255738126244,1.2421879768371582,0.40072801909632627
2306,2000-12-26,1.0625,1.109375,1.0566409826278689,1.0800780057907104,13782400.0,-0.009107798611623141,-2.600078127225343,-2.999674512276876,18.50395214461578,27.955769556730647,0.3544385630768223,0.531627491112522,0.776196427361425,0.7768116571436909,39.56242986308757,0.052734017372131126,-0.16562742975922395,-0.4675782442092895,-1.037993997748151,0.10283750932957181,-0.7527861209787201,-0.1823703674398589,0.5655857755580656,16.842094442527728,-23.05999663766615,0.28520787676943066,12,0.33398449420928955,0.4296875,0.8222657442092896,0.7851564884185791,0.3937499523162842,1,0.387867310467888,-2.8064922612261936,1.0722659826278689,-1.896573787018738,1.0449219942092896,1.6666554418812178,1.0605469942092896,0.387867310467888
2307,2000-12-27,1.0703129768371582,1.125,1.066406011581421,1.078125,21248000.0,0.007353389964384283,-6.4995727799816905,0.44442033162659794,18.98245067952601,25.21678517698828,0.266917179398501,0.4952115203906118,0.7594177727133551,0.7670133576707259,40.697837313516175,0.0625,-0.19279843527760399,-0.4254879653453827,-1.020632459312548,0.1696565286217827,-0.7230602123289653,-0.12791571836180005,0.5075259366762621,31.03462790731936,-5.038437595170969,0.2975722469835827,12,0.2939450144767761,0.4101560115814209,0.8139645457267761,0.7773435115814209,0.3121870756149292,2,0.3722621623632445,-2.600078127225343,1.0625,-2.8064922612261936,1.0722659826278689,-1.896573787018738,1.0449219942092896,0.3722621623632445
2308,2000-12-28,1.1113280057907104,1.121093988418579,1.0703129768371582,1.0703129768371582,19353600.0,0.038320593920811996,-1.4762148352462805,-5.250244155527071,20.68968742772546,21.89446586793946,0.14706179468376313,0.4224796887579576,0.7101066071383966,0.7229839175923991,41.88154376698672,0.0507810115814209,-0.24144984220891086,-0.350586187839508,-0.9525629638596875,0.2513905881806715,-0.6515745758495979,-0.04959779982941814,0.42028379464163623,66.15362657153938,32.0206836942403,0.30098838801008976,12,0.20117199420928955,0.33398449420928955,0.8110355138778687,0.7363284826278687,0.3152350187301636,3,0.32864732027209453,-6.4995727799816905,1.0703129768371582,-2.600078127225343,1.0625,-2.8064922612261936,1.0722659826278689,0.32864732027209453
2309,2000-12-29,1.2246090173721311,1.2265629768371582,1.1269530057907104,1.1308590173721311,21456000.0,0.10193301256798715,1.0399773441371758,2.2857475026085643,24.17578486645256,21.718063787330426,-0.037868764314733294,0.28910264505602545,0.5909970158337075,0.6070359449124254,41.395257231831465,0.11523497104644775,-0.278612127552361,-0.2151371777057649,-0.817817672556391,0.3875433171448611,-0.516477425131078,0.08620306971954816,0.2644738390256278,98.9578882853189,67.83696614374706,0.301340247425313,12,0.0009769797325136498,0.21679747104644798,0.697754502296448,0.623047471046448,0.14507901668548606,4,0.23840592089860935,-1.4762148352462805,1.1113280057907104,-6.4995727799816905,1.0703129768371582,-2.600078127225343,1.0625,0.23840592089860935
2310,2001-01-02,1.1972659826278689,1.214843988418579,1.160156011581421,1.2089840173721311,28924800.0,-0.022327971096388954,3.6666124142982115,-0.12499237060546402,18.476189590418997,20.665376144808224,-0.0449530852509199,0.2917150572210152,0.6040770502862449,0.6312764579304009,40.88269116806075,0.06445300579071023,-0.3160683678050613,-0.2172849118709561,-0.8160679041410333,0.3814980803991208,-0.5166764080059945,0.08210658426408224,0.25269024525806927,82.75856263009435,55.93731097395704,0.29939149613503846,1,-0.011718988418579324,0.24414050579071023,0.7250975370407102,0.6503905057907102,0.11210906505584695,1,0.26329493164413,1.0399773441371758,1.2246090173721311,-1.4762148352462805,1.1113280057907104,-6.4995727799816905,1.0703129768371582,0.26329493164413
2311,2001-01-03,1.2285159826278689,1.2714840173721311,1.140625,1.1699219942092896,16809600.0,0.02610113412844961,-1.2333181424229194,-5.00032554070297,22.736409022544578,20.65072938160101,-0.10466201863811864,0.23984331044636864,0.558696070245948,0.5970429720823602,40.038008962168924,0.13085901737213113,-0.3631345673507278,-0.16513651013374298,-0.758991222517563,0.42871820225007706,-0.4620638663256529,0.13179084605816693,0.18544374702719413,79.04795564078542,52.576985682576456,0.29692735619191,1,-0.0927739739418032,0.21289050579071023,0.6342770457267759,0.6191405057907102,0.03835904598236062,2,0.24769475909993632,3.6666124142982115,1.1972659826278689,1.0399773441371758,1.2246090173721311,-1.4762148352462805,1.1113280057907104,0.24769475909993632
2312,2001-01-04,1.28125,1.300781011581421,1.21875,1.230468988418579,13910400.0,0.04292497461801825,-1.2105127900365247,0.8666590712114582,27.944080067453015,21.358713572782268,-0.16904977313809066,0.16349608190761344,0.4895709442502889,0.5423191018254829,39.04716186622142,0.0820310115814209,-0.3603420156449222,-0.0920899927616119,-0.671234053012971,0.4870540674897471,-0.38166202288729134,0.19748203736406755,0.09959295128265788,91.52550087777102,62.593077382469254,0.2895720301256795,1,-0.1171875,0.15917950868606567,0.5815430283546448,0.5664064884185791,-0.020311951637268066,3,0.13658532863709993,-1.2333181424229194,1.2285159826278689,3.6666124142982115,1.1972659826278689,1.0399773441371758,1.2246090173721311,0.13658532863709993
2313,2001-01-05,1.1738280057907104,1.3046879768371582,1.1738280057907104,1.292968988418579,9136000.0,-0.08384155645603086,-1.1967247232664318,-2.3461719039771634,26.56544010610628,22.224511867187427,-0.04902445212897777,0.2427542338393267,0.5804008278395894,0.6466385986510348,38.863787996241115,0.13085997104644775,-0.3628266728214089,-0.17373073697090158,-0.7393736205715995,0.39191214662979623,-0.45655217877125054,0.10909070482944738,0.17654750938933472,26.373537927856688,-5.081590349386374,0.2828214418003489,1,-0.001952528953552246,0.2666015028953552,0.6889650225639343,0.6738284826278687,0.09492194652557373,4,0.17777054698981387,-1.2105127900365247,1.28125,-1.2333181424229194,1.2285159826278689,3.6666124142982115,1.1972659826278689,0.17777054698981387
2314,2001-01-08,1.222656011581421,1.234375,1.1660159826278689,1.2109379768371582,8924800.0,0.04159724043883162,2.888894917093338,-0.0983543570465877,39.85503400427836,24.21433643434678,-0.07821466226923968,0.16403373960493606,0.5189839004952803,0.5939937679207903,38.53609015186157,0.06835901737213113,-0.34942315302559046,-0.1005863308906556,-0.6421081839884444,0.44093552220713317,-0.37134725743955,0.17017459565823878,0.0996894623842206,49.999709357243546,14.244959647814568,0.2707609265488944,1,-0.04199153184890747,0.21777349710464478,0.6352542638778687,0.6250004768371582,0.025781989097594993,0,0.16677381946187264,-1.1967247232664318,1.1738280057907104,-1.2105127900365247,1.28125,-1.2333181424229194,1.2285159826278689,0.16677381946187264
2315,2001-01-09,1.207031011581421,1.2207030057907104,1.1972659826278689,1.2207030057907104,5004800.0,-0.012779555207674598,2.428471780205567,-1.166748051842357,41.45724790080275,26.764702629478666,-0.04633557766503893,0.14218533756515095,0.5208232671371107,0.6048615072436803,39.34121869893734,0.025390028953552024,-0.3180926433936868,-0.08779333233833309,-0.5874422902372396,0.4118556255605734,-0.33761781128778634,0.16203114661112017,0.0976569652557373,40.47592751369654,2.5237982830801684,0.24982447894945325,1,-0.021484017372131348,0.23339849710464478,0.546875,0.6044924855232239,0.1445319652557373,1,0.13475794815171094,2.888894917093338,1.222656011581421,-1.1967247232664318,1.1738280057907104,-1.2105127900365247,1.28125,0.13475794815171094
2316,2001-01-10,1.285156011581421,1.292968988418579,1.183593988418579,1.199218988418579,11808000.0,0.06472493187862893,1.1538360415600513,-6.28562460218504,52.83500613812705,30.52609768043434,-0.10007983330080061,0.02115057695157141,0.4299769798788007,0.5218239017149182,40.65157482479672,0.109375,-0.2784174918041544,0.018261367082595736,-0.4094635503996471,0.4459862845648386,-0.19560109165852557,0.23212382582371704,-0.2851560115814209,85.91498927587435,42.06868623598522,0.21386245874112142,1,-0.0976555347442627,0.15527349710464478,0.46289074420928955,0.5263674855232239,-0.0010930299758911133,2,0.018845210919173017,2.428471780205567,1.207031011581421,2.888894917093338,1.222656011581421,-1.1967247232664318,1.1738280057907104,0.018845210919173017
2317,2001-01-11,1.3730469942092896,1.3828129768371582,1.2636719942092896,1.277343988418579,17011200.0,0.0683893487139482,1.0677921215400228,1.1136411556793528,73.52942866026302,36.397180039605175,-0.1570248234355911,-0.10228847502710714,0.3294311254472624,0.429263218828112,41.43913822910663,0.11914098262786865,-0.24111648471746694,0.1253906488418579,-0.23933596634473675,0.49011726402845246,-0.05697265875143942,0.30775395643515524,-0.3671876144409181,95.49533301257817,45.206168347242425,0.18236330759329727,1,-0.11816400289535522,0.06738251447677612,0.35742151737213135,0.4384765028953552,-0.1539839506149292,3,-0.0773258060698806,1.1538360415600513,1.285156011581421,2.428471780205567,1.207031011581421,2.888894917093338,1.222656011581421,-0.0773258060698806
2318,2001-01-12,1.4160159826278689,1.441406011581421,1.371093988418579,1.394531011581421,10857600.0,0.031294623272034805,-1.0571396683506644,0.22449630363159864,76.8361846876189,42.24833557529033,-0.17011843535607651,-0.17775242524416934,0.273290060933882,0.3811097088402724,41.808022761552415,0.0703120231628418,-0.1959652983918625,0.18320338726043728,-0.12093166052740933,0.4873384350482839,0.03113586336651397,0.3352709111543606,-0.395078458976746,90.78033832596228,33.59167606985778,0.1520675238939233,1,-0.12500047683715843,0.0244135260581968,0.3124995231628416,0.3955075144767759,-0.2097660303115847,4,-0.10951707902148144,1.0677921215400228,1.3730469942092896,1.1538360415600513,1.285156011581421,2.428471780205567,1.207031011581421,-0.10951707902148144
2319,2001-01-16,1.453125,1.457031011581421,1.3828129768371582,1.417968988418579,10380800.0,0.026206637373727526,2.4545696672418864,1.6363071425797011,77.1587811927848,48.768623531108744,-0.19154678272457693,-0.24333523689276704,0.2228537974263216,0.33975896676789863,41.69342570872329,0.0742180347442627,-0.147474296657514,0.23046865463256827,-0.023568821406372953,0.4845061306715095,0.10344991661309777,0.35748739265203877,-0.40695936707305913,98.57151327342577,34.68061173398608,0.1270187380194706,1,-0.15429699420928955,-0.012695491313934326,0.27539050579071045,0.3583984971046448,-0.24312496185302712,1,-0.12688175324470763,-1.0571396683506644,1.4160159826278689,1.0677921215400228,1.3730469942092896,1.1538360415600513,1.285156011581421,-0.12688175324470763
2320,2001-01-17,1.4902340173721311,1.5390629768371582,1.480468988418579,1.480468988418579,15004800.0,0.025537388299101016,-11.000781297686627,0.2777627072666174,79.35660626791483,55.05975655837211,-0.204201977204149,-0.2870065136525535,0.17219616148779293,0.29858094899428766,40.33388903273292,0.0859379768371582,-0.09897342565121137,0.26240192055702183,-0.009312685137874865,0.5341165262519185,0.12654461770957348,0.3982592234044702,-0.4111991541528319,86.26351072641842,15.742906550210279,0.13585730284744837,1,-0.1376945376396177,-0.04980450868606545,0.23828148841857932,0.32128947973251365,-0.29960906505584695,2,-0.16225372248547698,2.4545696672418864,1.453125,-1.0571396683506644,1.4160159826278689,1.0677921215400228,1.3730469942092896,-0.16225372248547698
2321,2001-01-18,1.519531011581421,1.5292969942092896,1.464843988418579,1.511718988418579,13497600.0,0.019659324554241353,3.7142358901028,0.8000000000000181,79.94794514451385,60.837963789156646,-0.20995646171869065,-0.3184802303764813,0.1293486821760712,0.2652816378120544,38.322268181423844,0.06445300579071045,-0.05812045279070732,0.2827145636081696,-0.015213067909525702,0.580642195125865,0.13375074784932184,0.43167837936701736,-0.39449333700033584,92.90755090476927,16.673780948876384,0.1489638157588477,1,-0.16699153184890747,-0.07910150289535522,0.20410150289535522,0.2919924855232239,-0.22578096389770508,3,-0.11053939239413968,-11.000781297686627,1.4902340173721311,2.4545696672418864,1.453125,-1.0571396683506644,1.4160159826278689,-0.11053939239413968
2322,2001-01-19,1.558593988418579,1.5859379768371582,1.558593988418579,1.5859379768371582,8057600.0,0.025707258713005166,1.0,-3.5002441555270707,79.89561861112199,66.76353917860283,-0.2296959172104971,-0.3505988521746948,0.07779126713259776,0.22262116375908558,36.320459547136096,0.0664069652557373,-0.005347418910556012,0.30595723986625667,-0.02494915291058053,0.6368636326430939,0.14050404347783818,0.47141043625467516,-0.3921537836118867,87.27263042366118,9.360458024236436,0.1654531963884186,1,-0.18261700868606567,-0.13867199420928955,0.16943302750587463,0.2529295086860657,-0.3992190361022949,4,-0.17614016790325304,3.7142358901028,1.519531011581421,-11.000781297686627,1.4902340173721311,2.4545696672418864,1.453125,-0.17614016790325304
2323,2001-01-22,1.5058590173721311,1.5605469942092896,1.488281011581421,1.5605469942092896,10048000.0,-0.03383496371621153,1.64284717802056,2.000000000000008,70.45454545454547,70.16348489529916,-0.13958852665607702,-0.27699325300503763,0.11772808511603494,0.27169613443615726,33.40958417785775,0.07226598262786865,0.03973631750795814,0.23095666766166656,-0.10541040861435103,0.5673237439376843,0.06277312952365777,0.39914020579967535,-0.28907907992178283,60.576512263371285,-14.067370699312306,0.16818353813800885,1,-0.12109303474426247,-0.10937452316284157,0.21728524565696739,0.30566447973251365,-0.3902339935302732,0,-0.19045340265535438,1.0,1.558593988418579,3.7142358901028,1.519531011581421,-11.000781297686627,1.4902340173721311,-0.19045340265535438
2324,2001-01-23,1.46875,1.527343988418579,1.4453129768371582,1.5058590173721311,17436800.0,-0.02464308872479304,1.048753183843418,0.6785589725256931,69.46775148480336,73.27576307129924,-0.07140945750515981,-0.21766381038994487,0.14077719084544515,0.3042684829059019,30.423990902383714,0.0820310115814209,0.076484513028662,0.17265624999999996,-0.15601981391110575,0.5013323139111057,0.00831821804444699,0.3369942819555529,-0.20767109782323456,16.66632758246528,-54.59851165907049,0.16433803195555288,1,-0.08398401737213135,-0.10449200868606567,0.28759753704071045,0.3427734971046448,-0.359375,1,-0.1787234367208278,1.64284717802056,1.5058590173721311,1.0,1.558593988418579,3.7142358901028,1.519531011581421,-0.1787234367208278
2325,2001-01-24,1.5019530057907104,1.5390629768371582,1.457031011581421,1.457031011581421,9459200.0,0.022606301814951824,-2.6521960656311947,-1.210541194308906,69.55303186068167,75.13332148491644,-0.06523886768917575,-0.22875351711046554,0.09537320625757895,0.26511653685242265,27.69011337779741,0.0820319652557373,0.12818898107608478,0.18437490463256845,-0.13882632095384095,0.5075761302189779,0.022774291839363858,0.34597551742577304,-0.20189101465469794,40.277353922526046,-28.763581555017467,0.16160061279320467,1,-0.07714802026748657,-0.18945300579071045,0.25439453125,0.3095704913139343,-0.35789000988006614,2,-0.19438222535467242,1.048753183843418,1.46875,1.64284717802056,1.5058590173721311,1.0,1.558593988418579,-0.19438222535467242
2326,2001-01-25,1.4746090173721311,1.5,1.464843988418579,1.5,5321600.0,-0.01820562182249097,1.7691729852813447,-0.5652238524757701,64.34778178171837,74.11313849841146,-0.009157868449064077,-0.17808273390050267,0.11196178866106599,0.2870406463293922,24.808493714688662,0.03710901737213135,0.15906438082733088,0.13642546534538247,-0.17043729564558063,0.44328822633634557,-0.017005915150099193,0.28985684584086413,-0.14024190795198122,20.832739935980747,-43.49010715617474,0.15343138049548155,1,0.003906965255737527,-0.18164002895355202,0.1904300153255465,0.279297471046448,-0.3292959928512571,3,-0.19258261797552878,-2.6521960656311947,1.5019530057907104,1.048753183843418,1.46875,1.64284717802056,1.5058590173721311,-0.19258261797552878
2327,2001-01-26,1.46875,1.4765629768371582,1.4277340173721311,1.433593988418579,5299200.0,-0.0039732683735871355,-1.0833265517872661,-1.3845864926406601,75.7679124010653,73.99444157768329,0.013079735995792818,-0.14845466431361154,0.10734224291518624,0.2861120756538238,22.04812087817433,0.04882895946502708,0.19182382064501424,0.1106445968151093,-0.17391894011260156,0.39520813374282016,-0.03163717164874602,0.2529263652789646,-0.10419438648980917,30.882511336342112,-36.660985585983504,0.14228176846385537,1,0.015625476837158203,-0.1757810115814209,0.11914053559303284,0.20800799131393433,-0.2584370374679563,4,-0.1191489037047041,1.7691729852813447,1.4746090173721311,-2.6521960656311947,1.5019530057907104,1.048753183843418,1.46875,-0.1191489037047041
2328,2001-01-29,1.4765629768371582,1.4887499809265137,1.451563000679016,1.4609379768371582,5955200.0,0.005319473591256729,-1.1636091247685019,0.4444474585466753,73.89708324282793,73.63203069435474,0.016492966751529003,-0.13439257001734917,0.0867216925529315,0.271550397974639,19.09699456662956,0.03718698024749778,0.21050546228583888,0.10019582509994507,-0.1638222025118119,0.36421385271170204,-0.031813188705933415,0.23220483890582355,-0.0854414797277312,43.86006992220764,-24.83258852811086,0.13200901380587854,1,0.030273020267486572,-0.1835939884185791,0.10546806454658508,0.19433552026748657,-0.2515629529953003,0,-0.21481510067406684,-1.0833265517872661,1.46875,1.7691729852813447,1.4746090173721311,-2.6521960656311947,1.5019530057907104,-0.21481510067406684
2329,2001-01-30,1.516563057899475,1.5187499523162842,1.4750000238418581,1.479688048362732,5571200.0,0.02708999324092387,1.1212704467949721,2.3600006103515625,77.85435049536262,73.4651133862934,-0.015155898410830204,-0.1595804919471746,0.03147026870177427,0.22565179648183786,16.992831666709034,0.04374992847442605,0.20824311723656508,0.12559820413589473,-0.13535701180967163,0.3865534200814611,-0.004879403836888452,0.2560758121086779,-0.10206358322272036,79.78969798531959,7.216846656988039,0.1304776079727832,1,-0.009727060794830322,-0.20992207527160645,-0.039024025201797485,0.049843430519104004,-0.2990630865097046,1,-0.2643728079549418,-1.1636091247685019,1.4765629768371582,-1.0833265517872661,1.46875,1.7691729852813447,1.4746090173721311,-0.2643728079549418
2330,2001-01-31,1.5125000476837158,1.5499999523162842,1.5062500238418581,1.5218750238418581,5456000.0,-0.00267909085256679,-2.9999891008768955,-0.25423657582517656,73.60475605324419,72.76031459837453,-0.008495715347122124,-0.13775269455266548,0.021242513212506253,0.22376395914699554,14.811008721159382,0.04374992847442605,0.19950655720216037,0.1057734906673431,-0.14375095908165236,0.35529794041633855,-0.018988734207154634,0.23053571554184082,-0.07742795274771264,69.32922923323078,-1.4916574557875464,0.12476222487449772,1,-0.005664050579071045,-0.19999957084655762,-0.03496101498603821,0.05390644073486328,-0.3546870946884155,2,-0.2665289487435538,1.1212704467949721,1.516563057899475,-1.1636091247685019,1.4765629768371582,-1.0833265517872661,1.46875,-0.2665289487435538
2331,2001-02-01,1.5328129529953003,1.5390629768371582,1.5171879529953003,1.5281250476837158,6124800.0,0.013430019617316491,1.545390233245251,-0.5000445049146023,69.29605968268521,71.58258582854823,-0.029867311926116136,-0.1413464586974107,-0.013293812263192262,0.19846230565198586,13.083085386998539,0.026562929153442383,0.18795035557277684,0.11087154746055594,-0.12985348916417405,0.35159658408528593,-0.009490970851809166,0.23123406577292105,-0.07963695223115841,85.94293714857345,17.489594118672542,0.12036251831236501,2,-0.038672447204589844,-0.21152347326278687,-0.06650418043136597,0.03359353542327881,-0.4624999761581421,3,-0.25361865342081824,-2.9999891008768955,1.5125000476837158,1.1212704467949721,1.516563057899475,-1.1636091247685019,1.4765629768371582,-0.25361865342081824
2332,2001-02-02,1.4562499523162842,1.53125,1.4559379816055298,1.5234379768371582,6998400.0,-0.04994934347951774,-1.2212014457289118,-14.33220597584234,54.494612303449664,69.80925992287092,0.034253611685953755,-0.053756821528868626,0.052144426906290064,0.2686363062834176,11.622815081790328,0.07687497138977051,0.16843645492840387,0.025558549165725752,-0.20618874337544657,0.2573058417068981,-0.0903150971048603,0.1414321954363118,0.12968802452087402,4.761374219042563,-58.35336992989459,0.1158736462705861,2,0.032617032527923584,-0.13007795810699463,-0.011913955211639404,0.11015653610229492,-0.3846869468688965,4,-0.21351892736603328,1.545390233245251,1.5328129529953003,-2.9999891008768955,1.5125000476837158,1.1212704467949721,1.516563057899475,-0.21351892736603328
2333,2001-02-05,1.3825000524520874,1.4075000286102295,1.3515629768371582,1.40625,10396800.0,-0.05064370971953791,3.2618698371033736,0.3534848318175205,42.70736217358261,66.83588333273529,0.09908465518150456,0.03839643195322173,0.1125498597704584,0.3362207678022393,10.153973869730274,0.10468697547912598,0.14249298980363312,-0.05862495303153992,-0.25824234301694715,0.14099243695386732,-0.15843364802424342,0.04118374196116359,0.20083792448043813,15.590378527102445,-41.26141276013172,0.0998086949927036,2,0.06828141212463379,-0.0543745756149292,0.03986343741416931,0.1839064359664917,-0.3356250524520874,0,-0.12454761908662648,-1.2212014457289118,1.4562499523162842,1.545390233245251,1.5328129529953003,-2.9999891008768955,1.5125000476837158,-0.12454761908662648
2334,2001-02-06,1.426563024520874,1.4437500238418581,1.370313048362732,1.3821879625320437,6659200.0,0.031871949654275866,-1.1559513747806174,-1.8684277891270755,43.51849986639237,63.94315755559203,0.054097019419917514,0.01095456672524886,0.055945980648765437,0.2870903684392292,8.42819001175665,0.0734369754791262,0.11317328021531003,-0.02475733160972604,-0.19623891437003382,0.14672425115058174,-0.11049812298987982,0.06098345977042774,0.14750395240783676,37.7953995230114,-14.7024924284852,0.08574079138015388,2,0.024218440055847168,-0.0701175332069397,-0.04765677452087402,0.13984346389770508,-0.3875000476837158,1,-0.14129274151537263,3.2618698371033736,1.3825000524520874,-1.2212014457289118,1.4562499523162842,1.545390233245251,1.5328129529953003,-0.14129274151537263
2335,2001-02-07,1.3696880340576172,1.420313000679016,1.3515629768371582,1.401563048362732,6793600.0,-0.03986854382571625,-1.0183455094273526,-0.7183091780950754,35.55738169791714,60.74422421294745,0.10084176018564173,0.08499811790485046,0.10628672891161717,0.3383910250549107,6.664239038547009,0.07500004768371582,0.09521792337798307,-0.08976517319679256,-0.2238051276660904,0.04427478127250528,-0.15678515043144148,-0.02274519596214364,0.1954787828674316,9.666697184244793,-36.16148506764263,0.06701997723464893,2,0.081093430519104,-0.006406545639038086,-0.03619179129600525,0.19671845436096191,-0.42125004529953003,2,-0.11111147858757209,-1.1559513747806174,1.426563024520874,3.2618698371033736,1.3825000524520874,-1.2212014457289118,1.4562499523162842,-0.11111147858757209
2336,2001-02-08,1.3093750476837158,1.3565629720687866,1.2971880435943604,1.34375,8384000.0,-0.04403410475539293,-1.0213099252874263,1.0784293926032305,26.92429278354885,55.317155366556726,0.15114606750825543,0.15517443937061515,0.15154819379947582,0.39368913163083596,5.730959948812578,0.07249999046325684,0.07808367427048202,-0.1512891113758088,-0.2789865194171761,-0.023591703334441494,-0.21513781539649246,-0.08744040735512515,0.2472476156378174,5.206742811392576,-33.9175256682846,0.06384870402068371,2,0.11421895027160645,0.05390644073486328,0.004101693630218506,0.2570314407348633,-0.31406205892562866,3,-0.11575147621495374,-1.0183455094273526,1.3696880340576172,-1.1559513747806174,1.426563024520874,3.2618698371033736,1.3825000524520874,-0.11575147621495374
2337,2001-02-09,1.2668750286102295,1.3112499713897705,1.25,1.3112499713897705,7929600.0,-0.032458247275040764,1.7605656504873148,1.2909092170149605,27.444461821123483,50.15575298636735,0.1810366012554656,0.19954316971171537,0.1822852394131591,0.4319989058493938,5.731337774964489,0.06124997138977051,0.055971829129342066,-0.18848053216934213,-0.33840705332114474,-0.038554011017539525,-0.26344379274524354,-0.11351727159344072,0.27418155752767337,8.709691114156023,-26.556712537150354,0.07496326057590133,2,0.1331249475479126,0.10910195112228394,0.021699219942092896,0.2995314598083496,-0.2771870493888854,4,-0.15515504476294018,-1.0213099252874263,1.3093750476837158,-1.0183455094273526,1.3696880340576172,-1.1559513747806174,1.426563024520874,-0.15515504476294018
2338,2001-02-12,1.260938048362732,1.260938048362732,1.2359379529953003,1.25,9894400.0,-0.004686318787110677,3.571216827420849,-0.24649154855417416,29.160279974417378,44.74530070626231,0.1711710866532541,0.2037107631783286,0.17507730431529578,0.4331384204665951,6.278200208339143,0.0309370756149292,0.03924914435476157,-0.1866636157035828,-0.35945398259372396,-0.013873248813441652,-0.2730587991486535,-0.10026843225851212,0.2568340108841387,12.03014592251042,-24.531985318496602,0.0863951834450706,2,0.1320309042930603,0.1150389313697815,0.0413079559803009,0.30546844005584717,-0.279688060283661,0,-0.15018584232686027,1.7605656504873148,1.2668750286102295,-1.0213099252874263,1.3093750476837158,-1.0183455094273526,1.3696880340576172,-0.15018584232686027
2339,2001-02-13,1.2687499523162842,1.292188048362732,1.2618750333786009,1.2687499523162842,5328000.0,0.006195311469660014,-3.4092178044423305,0.0,25.35917989262707,39.384681132860415,0.1391424803149175,0.1911795887178691,0.15784405878806496,0.42111831233131225,6.855250288153132,0.03125,0.015423553985463023,-0.16963295936584477,-0.3599657130663614,0.02069979433467184,-0.2647993362161032,-0.07446658251558635,0.2208386963054294,17.79633401221998,-17.540063997678715,0.09516637685025832,2,0.11875051259994507,0.10722702741622925,0.03740254044532776,0.2976565361022949,-0.2971869707107544,1,-0.17487681627985074,3.571216827420849,1.260938048362732,1.7605656504873148,1.2668750286102295,-1.0213099252874263,1.3093750476837158,-0.17487681627985074
2340,2001-02-14,1.248438000679016,1.287500023841858,1.221250057220459,1.28125,8192000.0,-0.01600942061135524,1.9241656910590494,-100.0,25.7417134206529,34.545309325967935,0.13193218544305196,0.20284811793212176,0.16723399866398103,0.4372795117963917,7.557751836982282,0.06624996662139893,-0.0086165658846038,-0.17785511016845734,-0.3843514018357208,0.028641181498806123,-0.2811032560020892,-0.0746069643348255,0.2157855783800564,20.092644880964908,-16.372878553274003,0.10324814583363175,2,0.1278120279312136,0.13632798194885276,0.06210899353027366,0.3101559877395632,-0.18906295299530007,2,-0.16770958888465448,-3.4092178044423305,1.2687499523162842,3.571216827420849,1.260938048362732,1.7605656504873148,1.2668750286102295,-0.16770958888465448
2341,2001-02-15,1.3515629768371582,1.410938024520874,1.265625,1.265625,12496000.0,0.08260320184266523,-2.381811624358441,-2.619102115554375,39.60072917058962,32.890433422316825,0.0004393174590262561,0.09116844360726839,0.055923170437235825,0.3313721541073582,7.954542495348285,0.16250002384185813,-0.03855156784316627,-0.06633173227310185,-0.270511238695996,0.13784777414979232,-0.16842148548454894,0.035758020938345236,0.08350377960128053,68.69856927209219,30.224491431457935,0.10208975321144705,2,-0.019062936305999756,0.03320300579071045,-0.03857472538948059,0.17382752895355225,-0.3143749237060547,3,-0.2982657819041763,1.9241656910590494,1.248438000679016,-3.4092178044423305,1.2687499523162842,3.571216827420849,1.260938048362732,-0.2982657819041763
2342,2001-02-16,1.2840629816055298,1.3046879768371582,1.25,1.2734379768371582,10435200.0,-0.04994217538393042,1.1084523128327806,0.12363573311138855,34.553678031863214,31.984468517681332,0.0457579423850929,0.14445289628642932,0.11296191320960802,0.39601204984244776,7.973487411377167,0.1015629768371582,-0.06692022675388465,-0.12010517716407776,-0.32134884560119814,0.08113849127304262,-0.22072701138263784,-0.01948334294551768,0.12687504291534424,33.11381595733583,-4.485686679229971,0.10062183421856015,2,0.04843705892562866,0.11953103542327881,0.029902011156082153,0.24132752418518066,-0.2340630292892456,4,-0.2248721417748557,-2.381811624358441,1.3515629768371582,1.9241656910590494,1.248438000679016,-3.4092178044423305,1.2687499523162842,-0.2248721417748557
2343,2001-02-20,1.2190630435943604,1.2999999523162842,1.21875,1.296875,9625600.0,-0.05062052168959552,-1.0716975741125192,-7.323474963255506,27.049197966992423,30.154546084414672,0.09514141917400143,0.19696356776661994,0.16646664459244453,0.45790081549057193,8.689765398861745,0.08124995231628418,-0.09670933009217997,-0.17076531648635873,-0.38211715251768386,0.04058651954496639,-0.2764412345020213,-0.06508939847069617,0.19187498092651367,0.1628840273168795,-30.773831255641955,0.10567591801566253,2,0.1004684567451477,0.18328094482421875,0.12859320640563965,0.3063274621963501,-0.2512500286102296,1,-0.188156851754535,1.1084523128327806,1.2840629816055298,-2.381811624358441,1.3515629768371582,1.9241656910590494,1.248438000679016,-0.188156851754535
2344,2001-02-21,1.2062499523162842,1.2421879768371582,1.1875,1.1875,8704000.0,-0.010510605948891083,-4.83339903106443,-0.24096492598822797,26.688882145926755,29.16915724530463,0.08204444934594668,0.1993218178797227,0.16676899453276728,0.4680579829339966,9.300025596292489,0.0546879768371582,-0.11602586249046465,-0.1704534053802491,-0.39345101505291713,0.052544204292418906,-0.28195221021658323,-0.05895460054391499,0.17778174877166752,8.391567351389881,-16.95804897673718,0.11149880483633402,2,0.09296905994415283,0.18046903610229492,0.15947255492210388,0.31914055347442627,-0.26249992847442616,2,-0.18652847513499193,-1.0716975741125192,1.2190630435943604,1.1084523128327806,1.2840629816055298,-2.381811624358441,1.3515629768371582,-0.18652847513499193
2345,2001-02-22,1.2100000381469729,1.2468750476837158,1.1687500476837158,1.2046879529953003,7417600.0,0.0031088795680263015,-1.0242811185808782,0.2833119285886974,24.79256080380796,28.93229813644453,0.0595196117692558,0.18190420583447575,0.14815297679823836,0.46080480447337524,10.099064471449823,0.078125,-0.12438323100740067,-0.1521056711673734,-0.3787741662986026,0.07456282396385583,-0.2654399187329881,-0.03877142360175867,0.1425865907669066,17.032220592433717,-0.6257838128054125,0.11333424756561464,2,0.07984399795532204,0.16734397411346413,0.15962871909141518,0.31539046764373757,-0.22562503814697288,3,-0.19705541241683933,-4.83339903106443,1.2062499523162842,-1.0716975741125192,1.2190630435943604,1.1084523128327806,1.2840629816055298,-0.19705541241683933
2346,2001-02-23,1.1906249523162842,1.196874976158142,1.114063024520874,1.1953129768371582,8905600.0,-0.016012467123852514,20.20115363486541,-0.8825205897533349,27.224003732107647,28.907802793220547,0.06736243104831408,0.18858174724039434,0.1499267346142652,0.475655357347474,11.095068800245784,0.09593701362609885,-0.1383506778863064,-0.15728155374526986,-0.38978042300813165,0.07521731551759192,-0.27353098837670076,-0.04103211911383897,0.12887109197616575,40.16364430002789,20.01200699025954,0.11624943463143084,2,0.07187557220458984,0.15937554836273193,0.20585954189300537,0.33476555347442627,-0.22187495231628418,4,-0.11023614478869281,-1.0242811185808782,1.2100000381469729,-4.83339903106443,1.2062499523162842,-1.0716975741125192,1.2190630435943604,-0.11023614478869281
2347,2001-02-26,1.2937500476837158,1.328125,1.2000000476837158,1.207813024520874,12259200.0,0.08661425679581836,-1.5230641382580647,-18.331180389564157,42.7551024975949,30.41833862912916,-0.035257209178369164,0.07554722046767903,0.0328061635680712,0.3686842134330681,11.332288063506471,0.13750004768371582,-0.14149078658966263,-0.045406460762023926,-0.27184953495236286,0.181036613428315,-0.1586279978571934,0.06781507633314554,-0.1796870231628418,83.94158876683065,60.60171977940158,0.11322153709516941,2,-0.031249523162841797,0.05625045299530029,0.10273444652557373,0.23164045810699463,-0.3656250238418578,0,-0.19830878075092773,20.20115363486541,1.1906249523162842,-1.0242811185808782,1.2100000381469729,-4.83339903106443,1.2062499523162842,-0.19830878075092773
2348,2001-02-27,1.1593749523162842,1.265625,1.140625,1.265625,12000000.0,-0.10386480418533084,1.3529401204995006,-1.2363710514196302,30.991502838719512,31.044152289806096,0.09297323028662285,0.1949354256161202,0.15278396822274898,0.49892298711635963,11.871821160438516,0.15312504768371582,-0.13779435904554127,-0.16392215490341178,-0.39424169083703076,0.0663973810302072,-0.27908192287022127,-0.04876238693660229,-0.045311927795410156,21.16766777191062,-0.32947701091318393,0.11515976796680949,2,0.10312557220458984,0.1779300570487976,0.2385745346546173,0.36601555347442627,-0.22374993562698375,1,-0.09433962652158612,-1.5230641382580647,1.2937500476837158,20.20115363486541,1.1906249523162842,-1.0242811185808782,1.2100000381469729,-0.09433962652158612
2349,2001-02-28,1.115625023841858,1.15625,1.1109379529953003,1.151563048362732,9526400.0,-0.037735788915414736,1.0000052617178457,0.3382400789866373,31.581285330692282,31.692993613143813,0.1259646922030211,0.2183003500203844,0.18315737457600823,0.5374293542605277,12.816175617458716,0.04843699932098389,-0.1329347480417722,-0.18762518167495723,-0.41690876713644287,0.04165840378652841,-0.30226697440570005,-0.07298338894421441,0.2124999761581421,2.1580802866462814,-19.97484203020686,0.11464179273074282,2,0.14531296491622925,0.21484392881393433,0.2750002145767212,0.3999999761581421,-0.11562502384185791,2,-0.13249255412782834,1.3529401204995006,1.1593749523162842,-1.5230641382580647,1.2937500476837158,20.20115363486541,1.1906249523162842,-0.13249255412782834
2350,2001-03-01,1.109375,1.1159379482269287,1.09375,1.115625023841858,5830400.0,-0.005602262147486492,5.4538566896097365,0.17391116860715825,34.267429006965884,31.100404706074507,0.12338993876716153,0.20321994303511115,0.18437157504972657,0.5385957262169141,13.755429856054135,0.02218794822692871,-0.12999175127516294,-0.1737189531326293,-0.3963296261796705,0.04889171991441188,-0.2850242896561499,-0.06241361660910871,0.21440625905990607,6.666666666666667,-16.879963976103625,0.11130533652352058,3,0.1015625,0.2124999761581421,0.2651369869709015,0.40527355670928955,-0.14687502384185802,3,-0.149295753156635,1.0000052617178457,1.115625023841858,1.3529401204995006,1.1593749523162842,-1.5230641382580647,1.2937500476837158,-0.149295753156635
2351,2001-03-02,1.1440629959106443,1.2062499523162842,1.0499999523162842,1.078125,25088000.0,0.03126805265184829,-1.557532380866898,-10.55003910049778,40.219046154255125,31.72989005300694,0.0627740708131348,0.14536755856314487,0.14645815809670482,0.49934841484870973,14.428862760046826,0.15625,-0.12553244078122572,-0.11959345936775234,-0.3168389022745679,0.07765198353906322,-0.21821618082116023,-0.02097073791434445,0.1705170127868656,33.82041437034781,8.050138812828642,0.09862272145340782,3,0.04499948024749778,0.15593695640563987,0.22458949685096763,0.37058556079864524,-0.14031302928924516,4,-0.13957972286616682,5.4538566896097365,1.109375,1.0000052617178457,1.115625023841858,1.3529401204995006,1.1593749523162842,-0.13957972286616682
2352,2001-03-05,1.145313024520874,1.171875,1.1328129768371582,1.1425000429153442,8752000.0,0.0010926221848777118,-2.521145073850601,0.04266101155609566,40.722167497297306,33.249108889707486,0.04444660505503539,0.1260934019173725,0.14507895948721172,0.49365598746232675,14.929438545326136,0.0390620231628418,-0.12016539257765912,-0.10279658436775208,-0.2845316178640278,0.07893844912852366,-0.19366410111588994,-0.011929067619614209,0.15339218079376238,44.203154145801015,16.005197788095963,0.09086751674813782,3,0.043749451637268066,0.15468692779541016,0.24042946100234985,0.3693355321884155,-0.0543750524520874,0,-0.15416136963494043,-1.557532380866898,1.1440629959106443,5.4538566896097365,1.109375,1.0000052617178457,1.115625023841858,-0.15416136963494043
2353,2001-03-06,1.2103129625320437,1.223438024520874,1.15625,1.15625,14720000.0,0.0567529894618648,-1.4855472720737883,19.21909564775191,45.70514086416033,35.36202652506677,-0.024501673270701962,0.05010092522538101,0.08655822089619947,0.4258563233955641,14.460589501558937,0.078125,-0.1284256471924452,-0.029187291860580222,-0.2001083766720424,0.14173379295088195,-0.11464783426631131,0.056273250545150866,0.07346992760269155,92.43242165806141,60.319622193254915,0.08546054240573112,3,-0.02125048637390159,0.0896869897842405,0.17835927009582497,0.30433559417724587,-0.05562496185302779,1,-0.23315286824643466,-2.521145073850601,1.145313024520874,-1.557532380866898,1.1440629959106443,5.4538566896097365,1.109375,-0.23315286824643466
2354,2001-03-07,1.225000023841858,1.2265629768371582,1.203125,1.212499976158142,9510400.0,0.012134928538721113,1.9998779371376258,0.23121277670099769,48.263051584396074,37.969858834021,-0.04050932229012538,0.02059492751437042,0.07915832851567894,0.40696078094448795,14.363080210843599,0.023437976837158203,-0.12752298819758323,-0.004422080516815141,-0.15092731765201006,0.14208315661837978,-0.0776746990844126,0.06883053805078232,0.04475589002377034,99.1147903138035,62.776548000706,0.07325261856759745,3,-0.03593754768371582,0.07499992847442627,0.17490246891975403,0.28964853286743164,-0.02187502384185791,2,-0.2362244910371647,-1.4855472720737883,1.2103129625320437,-2.521145073850601,1.145313024520874,-1.557532380866898,1.1440629959106443,-0.2362244910371647
2355,2001-03-08,1.2174999713897705,1.234375,1.199687957763672,1.212499976158142,7478400.0,-0.0061224916784619055,-1.2653478296411529,0.3999980926586431,38.42415166866494,39.214319715860704,-0.03557457084334237,0.016979380773683328,0.09312713092846803,0.41209954020690764,14.12909278955729,0.0346870422363279,-0.11551837970871426,-0.004312729835510343,-0.13510989889587632,0.12648443922485564,-0.06971131436569333,0.06108585469467265,0.039070584782897155,90.84744447677238,56.18175434081894,0.065398584530183,3,-0.028437495231628418,0.08249998092651367,0.1892385184764862,0.29714858531951904,-0.06593692302703857,3,-0.17864474455920953,1.9998779371376258,1.225000023841858,-1.4855472720737883,1.2103129625320437,-2.521145073850601,1.145313024520874,-0.17864474455920953
2356,2001-03-09,1.1578129529953003,1.2081249952316284,1.131250023841858,1.2081249952316284,6355200.0,-0.04902424623988921,2.0559272878914245,-10.062418043535274,38.94967775432201,38.791494744385936,0.021197766779167626,0.06822762453390396,0.15903753750363503,0.46602919167732804,13.524012530769253,0.0862499475479126,-0.10313534096681831,-0.05642164349555978,-0.18336362953340601,0.07052034254228645,-0.11989263651448301,0.007049349523363446,0.08636336694598445,25.7579978614571,-8.727917323200217,0.06347099301892313,3,-4.76837158203125e-07,0.1367185115814209,0.2518552839756012,0.35683560371398926,0.0,4,-0.16869130400716037,-1.2653478296411529,1.2174999713897705,1.9998779371376258,1.225000023841858,-1.4855472720737883,1.2103129625320437,-0.16869130400716037
2357,2001-03-12,1.0703129768371582,1.103124976158142,1.0640629529953003,1.103124976158142,11312000.0,-0.07557349909739464,1.3809596471532841,0.6521698953673516,37.4736886486747,39.51173761215874,0.08232773069038557,0.1478257217296135,0.2516205831266394,0.546861489164546,12.734488349935807,0.09375,-0.09198240278874414,-0.13409351706504813,-0.273681902678665,0.005494868548568732,-0.20388770987185656,-0.0642993242582397,0.1640620231628418,3.669748530287727,-33.70546683826488,0.06979419280680839,3,0.07187449932098389,0.2203119993209839,0.33740201592445374,0.4423825740814209,0.18437504768371582,0,-0.062190230013334014,2.0559272878914245,1.1578129529953003,-1.2653478296411529,1.2174999713897705,1.9998779371376258,1.225000023841858,-0.062190230013334014
2358,2001-03-13,1.0715630054473877,1.09375,1.0443749427795408,1.082813024520874,9619200.0,0.0011679094220864439,1.9812282267584276,0.3428629558178654,38.43268133328912,40.273003834669495,0.07522205232514922,0.13877586299432032,0.25425071203672145,0.539070477978957,11.855129126611267,0.049375057220459206,-0.08289754917022152,-0.1233747363090516,-0.2722029934397656,0.025453520821662412,-0.1977888648744086,-0.048960607743694595,0.15174949169158936,14.309502357833653,-25.627680296589503,0.07441412856535701,3,0.06781196594238281,0.17249947786331177,0.33595648407936096,0.4206244945526123,0.3034369945526123,1,0.018081033521038403,1.3809596471532841,1.0703129768371582,2.0559272878914245,1.1578129529953003,-1.2653478296411529,1.2174999713897705,0.018081033521038403
2359,2001-03-14,1.046875,1.0812499523162842,1.029688000679016,1.046875,10684800.0,-0.023039247642820837,-2.000055488122048,-0.0,36.47668825955422,40.51847708495709,0.09960703824922756,0.15387871742806203,0.2789600543533699,0.557662444251315,11.351615899268618,0.05156195163726829,-0.09390615891412568,-0.1369689941406249,-0.29539858761364424,0.021460599332394414,-0.21618379087713446,-0.05775419740411536,0.16212249279022206,8.396722497275933,-33.01519448695477,0.07921479673650962,3,0.08515650033950806,0.189844012260437,0.3425784707069397,0.4335939884185791,0.2690629959106443,2,0.10298555288741817,1.9812282267584276,1.0715630054473877,1.3809596471532841,1.0703129768371582,2.0559272878914245,1.1578129529953003,0.10298555288741817
2360,2001-03-15,1.0390629768371582,1.067188024520874,1.03125,1.067188024520874,6604800.0,-0.007462231080923476,1.555588522019243,-100.0,37.18968544151359,40.181881450208024,0.10772484543849825,0.1530474486799973,0.28758456051050696,0.5553105102651412,10.499501993900415,0.03593802452087402,-0.08482547063415669,-0.1343122661113738,-0.3021605426360412,0.03353601041329357,-0.2182364043737075,-0.05038812784904012,0.15200356674194326,5.2539419763529365,-34.81570184983486,0.0839241382623337,3,0.09296852350234985,0.1859375238418577,0.36455050110816956,0.4062495231628418,0.2278120517730713,3,0.15789420547177624,-2.000055488122048,1.046875,1.9812282267584276,1.0715630054473877,1.3809596471532841,1.0703129768371582,0.15789420547177624
2361,2001-03-16,0.9484379887580872,1.046875,0.9484379887580872,1.0437500476837158,14883200.0,-0.08721799361471594,-1.065573073365723,3.388867460687492,20.183507014013614,37.89980806317651,0.18738806300310507,0.22337539091987768,0.376978277909507,0.6351725606475029,11.206067483078098,0.09843701124191284,-0.07543039903135007,-0.2047810047864913,-0.37922289418605004,-0.03033911538693268,-0.2920019494862707,-0.11756006008671194,0.22649070053100573,0.0,-33.09414656135456,0.08722094469977931,3,0.14296850562095642,0.23125001788139343,0.458593487739563,0.49296849966049194,0.28062504529953003,4,0.21416799201666592,1.555588522019243,1.0390629768371582,-2.000055488122048,1.046875,1.9812282267584276,1.0715630054473877,0.21416799201666592
2362,2001-03-19,0.9953129887580872,1.0109380483627322,0.8843749761581421,0.9484379887580872,28816000.0,0.04942336827036997,2.240009704575023,-0.4918055546001397,33.312182317953244,36.522812669153495,0.13074743422512403,0.16206812057604836,0.3276912775994276,0.5764193119885039,11.979550581774932,0.12656307220459007,-0.0676817223451831,-0.14346850514411935,-0.32009639226073827,0.03315938197249957,-0.23178244870242892,-0.05515456158580978,0.15243681646728513,52.985313417199734,17.623183424115865,0.08831394355830947,3,0.06406199932098389,0.1523435115814209,0.3981247544288635,0.44609349966049194,0.27031201124191284,0,0.16326519001824158,-1.065573073365723,0.9484379887580872,1.555588522019243,1.0390629768371582,-2.000055488122048,1.046875,0.16326519001824158
2363,2001-03-20,0.9896879792213441,0.993749976158142,0.9656249880790709,0.990625023841858,12601600.0,-0.00565149817220989,6.826683364157827,-0.019990285237630207,36.11306498017132,35.17281415757297,0.11374738782665184,0.1577139121090524,0.3342522552760937,0.5706988503848555,12.525814246399559,0.029688000679016224,-0.06760497372331264,-0.1376247614622116,-0.3219247473551764,0.046675224430753115,-0.229774754408694,-0.04547476851572918,0.12118934993461605,53.49232549423048,13.354668192504299,0.09214999294648235,3,0.06968700885772694,0.15796852111816395,0.39830049872398365,0.451718509197235,0.3306249976158141,1,0.2677612044030522,2.240009704575023,0.9953129887580872,-1.065573073365723,0.9484379887580872,1.555588522019243,1.0390629768371582,0.2677612044030522
2364,2001-03-21,0.9812499880790709,1.0031249523162842,0.96875,1.0031249523162842,9609600.0,-0.008525910508594747,2.1428579213680616,23.34463456523134,35.939645644018455,34.89675793261225,0.09384178106675878,0.15645259422111513,0.3419733486013773,0.569498280270699,12.793082953482687,0.03437495231628418,-0.0687890028650191,-0.13481275439262397,-0.32615856860201486,0.05653305981676693,-0.23048566149731953,-0.03913984728792841,0.09791701165719469,52.99130056007407,8.2637134960138,0.09567290710469548,3,0.06499999761581432,0.16640651226043712,0.4032229781150819,0.45917952060699474,0.357813060283661,2,0.4012739023739993,6.826683364157827,0.9896879792213441,2.240009704575023,0.9953129887580872,-1.065573073365723,0.9484379887580872,0.4012739023739993
2365,2001-03-22,0.9715629816055298,0.9765629768371582,0.9453129768371582,0.9718750119209291,14003200.0,-0.00987210862800092,5.4513064717572,0.014264266309906065,29.970930176226673,33.89911931282388,0.07260955064667485,0.15532414706062525,0.3513198300335414,0.5690183057782741,12.9812478469955,0.03593701124191273,-0.07966421327358275,-0.13257790803909297,-0.32892676610254235,0.0637709500243564,-0.23075233707081755,-0.0344034790073684,0.08033313482979865,53.65414932630256,7.235124514954563,0.09817442903172467,3,0.022186994552612305,0.17609351873397827,0.41017574071884155,0.4688665270805359,0.3440619707107544,3,0.3544546476400603,2.1428579213680616,0.9812499880790709,6.826683364157827,0.9896879792213441,2.240009704575023,0.9953129887580872,0.3544546476400603
2366,2001-03-23,1.0593750476837158,1.067188024520874,0.9859380125999452,0.9859380125999452,13779200.0,0.0903822683044948,-1.2127802907142413,-235.35224450803435,41.691775353165816,34.3677956133229,-0.03423449449683558,0.0602648113815909,0.2616620143193251,0.4716649671805906,12.319695819903595,0.09562504291534424,-0.09325885463355932,-0.03820334672927861,-0.23112509930781044,0.15471840584925323,-0.13466422301854442,0.0582575295599872,-0.17500007152557373,95.72624771200361,47.001678251331015,0.09646087628926592,3,-0.07031255960464478,0.08828145265579224,0.32113295793533325,0.38105446100234985,0.28562498092651367,4,0.19587017966885734,5.4513064717572,0.9715629816055298,2.1428579213680616,0.9812499880790709,6.826683364157827,0.9896879792213441,0.19587017966885734
2367,2001-03-26,1.0371880531311035,1.0703129768371582,1.0368750095367432,1.0625,11558400.0,-0.020943474741191404,-1.5782961982498713,-0.3446755011285899,31.752246797263126,33.62552510932001,-0.01926648547573917,0.06560911877204267,0.27887396649836926,0.4837417695391384,13.016017932275247,0.03343796730041504,-0.1015486199962623,-0.047562241554260254,-0.21841877438754476,0.12329429127902425,-0.13299050797090262,0.037866024862382,-0.14915681600570674,73.50006103515625,29.052403991538625,0.08542826641664225,3,-0.05437558889389038,0.06906193494796753,0.32144495844841003,0.40324145555496216,0.3831249475479124,0,0.18499536351896273,-1.2127802907142413,1.0593750476837158,5.4513064717572,0.9715629816055298,2.1428579213680616,0.9812499880790709,0.18499536351896273
2368,2001-03-27,1.0499999523162842,1.0499999523162842,1.03125,1.0421880483627322,6089600.0,0.012352532548464579,3.8003540309166652,-0.3086251719005997,31.481397850086324,33.07049284160135,-0.039625850312159816,0.04657068505204354,0.25974809487271555,0.4604173003987433,13.280194031727305,0.01874995231628418,-0.1068135129278398,-0.02928159236907968,-0.19705486518757542,0.13849168044941607,-0.11316822877832755,0.054605044040168194,-0.15467744560241692,83.74958038330078,44.30777359026047,0.0838866364092479,3,-0.07265597581863403,0.056250035762786865,0.31804707646369934,0.3904295563697815,0.3812500238418577,1,0.20535719759610482,-1.5782961982498713,1.0371880531311035,-1.2127802907142413,1.0593750476837158,5.4513064717572,0.9715629816055298,0.20535719759610482
2369,2001-03-28,0.9678130149841307,1.045313000679016,0.9678130149841307,1.0421880483627322,10707200.0,-0.07827327720429922,-1.0840322934815096,-9.520730646564536,27.1844091222016,31.95879547278891,0.03371191141370511,0.12344523542772967,0.3333395423639357,0.5313511112918806,13.523659094280871,0.08218693733215343,-0.1068615993840003,-0.10407792925834658,-0.2780194516347919,0.06986359311809887,-0.19104869044656925,-0.017107168070123913,-0.06549088946533188,18.000030517578036,-14.322181394316761,0.08697076118822272,3,0.009530961513519398,0.1384369730949403,0.39312472939491283,0.4726164937019349,0.5009369850158693,2,0.3642232088176738,3.8003540309166652,1.0499999523162842,-1.5782961982498713,1.0371880531311035,-1.2127802907142413,1.0593750476837158,0.3642232088176738
2370,2001-03-29,0.943750023841858,0.9796879887580872,0.9375,0.953125,20054400.0,-0.02486326466964006,-2.857183339600329,0.1260500430355339,29.077474247800893,32.94701405432083,0.047866623896801075,0.14173040269146664,0.34715389165136534,0.543719684275542,13.733131562973993,0.04218798875808716,-0.10902063246047078,-0.11985967159271238,-0.30187055162623044,0.06215120844080568,-0.2108651116094714,-0.02885423157595335,-0.03470826427032481,4.70588340890903,-27.271555358163443,0.09100544001675902,3,0.033593952655792125,0.16249996423721302,0.39921897649765004,0.49667948484420765,0.5143749713897704,3,0.41887471738714943,-1.0840322934815096,0.9678130149841307,3.8003540309166652,1.0499999523162842,-1.5782961982498713,1.0371880531311035,0.41887471738714943
2371,2001-03-30,0.984375,0.9875000119209291,0.9343749880790709,0.9375,24700800.0,0.04304633126552315,1.0,-5.000012715689949,40.753111541409744,33.77378396803822,0.014388505237563187,0.0933127958933948,0.29559656042922855,0.4914866161399398,14.822069146901478,0.05312502384185813,-0.10706360533260084,-0.07125029563903817,-0.2524092562184159,0.10990866494033968,-0.16182977592872705,0.0193291846506507,-0.06888239173784183,36.781485718394855,1.1727806560914829,0.09057948028968892,3,0.017968982458114624,0.12187498807907104,0.34921902418136597,0.4560545086860657,0.484375,4,0.3365078880673362,-2.857183339600329,0.943750023841858,-1.0840322934815096,0.9678130149841307,3.8003540309166652,1.0499999523162842,0.3365078880673362
2372,2001-04-02,0.96875,0.984375,0.9656249880790709,0.984375,7878400.0,-0.015873015873015928,1.4000015258789205,-0.3333333333333333,39.269317537663106,34.12447869664842,0.028887079047065334,0.10016755630281238,0.29862293085593494,0.49573142343704557,15.96985427096932,0.018750011920929066,-0.10591389817860875,-0.07804714441299443,-0.2580079038435721,0.10191361501758334,-0.16802752412828337,0.011933235302294398,-0.04706457699484179,29.729749235127258,-8.21901325622968,0.08998037971528887,4,0.033593982458114624,0.13749998807907104,0.33750051259994507,0.4716795086860657,0.5215630531311035,0,0.38838712630733374,1.0,0.984375,-2.857183339600329,0.943750023841858,-1.0840322934815096,0.9678130149841307,0.38838712630733374
2373,2001-04-03,0.928125023841858,0.953125,0.921875,0.953125,16000000.0,-0.041935459260017516,1.5000023841880648,1.5999984741210866,38.005001031947515,34.35396262864054,0.06689579741250784,0.1249753137772932,0.3276175210544455,0.5249051113065096,17.580234641648833,0.046875,-0.08666622543457736,-0.104562723636627,-0.27451445283861464,0.06538900556536065,-0.1895385882376207,-0.019586859035633175,0.14218795299530018,5.063289916782091,-35.110723462170235,0.0849758646009938,4,0.06796896457672108,0.14687496423721302,0.37812548875808705,0.5123044848442077,0.5518749952316283,1,0.5303035304444297,1.4000015258789205,0.96875,1.0,0.984375,-2.857183339600329,0.943750023841858,0.5303035304444297
2374,2001-04-04,0.9356250166893004,0.951563000679016,0.9096879959106444,0.920313000679016,9628800.0,0.008080800166767599,-1.2906282757507634,-0.6124812245189928,39.54508557252761,35.41775767267397,0.058382879058345605,0.0998013769185152,0.30953081702970253,0.5056005158898019,19.28455807586648,0.04187500476837158,-0.08147326706973967,-0.08259398043155686,-0.23158873205866148,0.06640077119554777,-0.15709135624510917,-0.008096604618004544,0.13171920061111464,33.332924795609756,-10.79317636884651,0.07449737581355229,4,0.05437546968460094,0.12374997138977062,0.3642777502536775,0.4842969775199891,0.5356250405311586,2,0.5297260661355607,1.5000023841880648,0.928125023841858,1.4000015258789205,0.96875,1.0,0.984375,0.5297260661355607
2375,2001-04-05,1.0,1.0,0.9562500119209291,0.9640629887580872,8268800.0,0.06880425615220265,1.434815059302757,2.3469810387982544,55.50363663593395,36.952408926314874,-0.0017143930514773587,0.019285127247912204,0.23402849454042762,0.43054862057256793,20.741468448225866,0.06437498331069957,-0.07652533613700307,-0.007343998551368802,-0.12314876559423804,0.10846076849150055,-0.06524638207280353,0.05055838497006582,0.06103796844482434,100.0,48.21472308990887,0.05790238352143467,4,-0.009999513626098633,0.059374988079071045,0.2957034707069397,0.39648449420928955,0.47500002384185813,3,0.46875,-1.2906282757507634,0.9356250166893004,1.5000023841880648,0.928125023841858,1.4000015258789205,0.96875,0.46875
2376,2001-04-06,0.962499976158142,0.993749976158142,0.9328129887580872,0.993749976158142,5683200.0,-0.03750002384185802,2.8999671936035085,-0.8695770438347848,46.42607153712727,38.58283389741089,0.023019524941496616,0.04363999111886707,0.2606175173624542,0.45804322427435673,22.113179364226802,0.06718701124191284,-0.07149687980282238,-0.03507837355136878,-0.1281700165464169,0.05801326944367935,-0.08162419504889284,0.011467447946155285,0.0924839933853151,58.47725424766885,6.561064645311355,0.04654582149752404,4,0.017343997955322377,0.09687501192092907,0.30390626192092907,0.40175801515579235,0.5046880245208739,4,0.5149350975070088,1.434815059302757,1.0,-1.2906282757507634,0.9356250166893004,1.5000023841880648,0.928125023841858,0.5149350975070088
2377,2001-04-09,1.0037499666213991,1.0275000333786009,0.9656249880790709,0.975000023841858,12633600.0,0.042857134010442444,-1.6052642806411288,-0.919998168945316,51.421304854983795,40.79837912017727,-0.026230930582847756,-0.0030065667571776977,0.208899775707432,0.40720677398453486,22.786589674257748,0.06500005722045887,-0.061616887357642924,0.00949976742267633,-0.07718172776051335,0.0961812626058659,-0.033840980168918566,0.05284051501427112,0.04542216397674537,79.84071299703864,26.96212493474323,0.04334074759159481,4,-0.026249468326569048,0.0556250214576719,0.240781247615814,0.30875003337860085,0.47000002861022927,0,0.46326281329182106,2.8999671936035085,0.962499976158142,1.434815059302757,1.0,-1.2906282757507634,0.9356250166893004,0.46326281329182106
2378,2001-04-10,1.0909379720687866,1.103124976158142,1.029688000679016,1.03125,8236800.0,0.08686227481616804,-1.338311460320162,2.076107508334293,59.56410253478533,44.39612283268657,-0.11957586839405177,-0.09346038676967527,0.11178945482469649,0.30975048047842213,22.974101662414412,0.09937500953674294,-0.06140023171240916,0.09571902453899384,0.00505774216261079,0.18638030691537677,0.05038838335080231,0.14104966572718536,-0.1812499761581422,93.69975478641028,39.14855485021288,0.045330641188191474,4,-0.08453148603439331,-0.031562983989715576,0.1535932421684265,0.20203101634979248,0.5278120040893552,1,0.36608413245069005,-1.6052642806411288,1.0037499666213991,2.8999671936035085,0.962499976158142,1.434815059302757,1.0,0.36608413245069005
2379,2001-04-11,1.154688000679016,1.203125,1.1171879768371582,1.1171879768371582,14886400.0,0.05843597916876764,-3.583304988031395,0.6282676817808667,64.59166137585436,48.34214362469251,-0.17213144878578723,-0.15675616900896716,0.03736379557425118,0.23468882006565006,23.08366786237122,0.11218702793121338,-0.05249702377328569,0.1540784031152722,0.04054814043995347,0.26760866579059095,0.09731327177761284,0.21084353445293158,-0.24113126516342154,82.08107767818133,26.283863385549687,0.056765131337659376,4,-0.09828150272369363,-0.09531301259994485,0.08984321355819724,0.1382809877395632,0.495311975479126,2,0.28173153111764404,-1.338311460320162,1.0909379720687866,-1.6052642806411288,1.0037499666213991,2.8999671936035085,0.962499976158142,0.28173153111764404
2380,2001-04-12,1.203125,1.2062499523162842,1.1171879768371582,1.1281249523162842,7849600.0,0.0419481273664406,1.1922960676316878,2.000000000000012,62.22106236090111,50.72747149352488,-0.2010493945177747,-0.20266245887244372,-0.021275117597681303,0.17576190287719218,23.210272625614074,0.08906197547912598,-0.04282397239725244,0.19431230127811427,0.049644746952589136,0.3389798556036395,0.1219785241153517,0.26664607844087684,-0.27798553390502945,98.85715805368096,46.123294644783314,0.07233377716276261,4,-0.14515602588653564,-0.14375001192092896,0.041406214237213135,0.0898439884185791,0.5625,3,0.2228571904170049,-3.583304988031395,1.154688000679016,-1.338311460320162,1.0909379720687866,-1.6052642806411288,1.0037499666213991,0.2228571904170049
2381,2001-04-16,1.151563048362732,1.1875,1.118749976158142,1.1875,12025600.0,-0.042856687075131905,2.8261466657378564,-0.4791590505224542,59.26115188259358,52.94878642073938,-0.1377652969921188,-0.1424037465219241,0.018620578603456783,0.21648999379089418,22.65315488370782,0.08437502384185791,-0.02268574917804167,0.13259409666061406,-0.022380195456302987,0.2875683887775311,0.055106950602155536,0.21008124271907258,-0.20955695309448252,77.27297160254713,26.04369753407226,0.0774871460584585,4,-0.09359407424926758,-0.10531306266784668,0.0929681658744812,0.15507793426513672,0.6109369993209839,0,0.28086779611327595,1.1922960676316878,1.203125,-3.583304988031395,1.154688000679016,-1.338311460320162,1.0909379720687866,0.28086779611327595
2382,2001-04-17,1.1578129529953003,1.1687500476837158,1.1218750476837158,1.1437499523162842,10518400.0,0.005427323012365148,1.6087181511495607,-0.3913242508981261,58.823581062610096,55.261961979701894,-0.12781768583579156,-0.14319715020160406,0.003004742032801211,0.20145321315744225,21.597295543880872,0.046875,-0.0012712355692248156,0.13071900308132167,-0.03565321023306023,0.2970912163957036,0.04753289642413083,0.21390510973851262,-0.19995222630416876,72.56657004987483,24.3995457567907,0.08318610665719094,4,-0.09984397888183594,-0.11250048875808716,0.06835901737213135,0.1546875238418579,0.5343750715255737,1,0.26720641437233206,2.8261466657378564,1.151563048362732,1.1922960676316878,1.203125,-3.583304988031395,1.154688000679016,0.26720641437233206
2383,2001-04-18,1.254688024520874,1.265625,1.214063048362732,1.234375,12710400.0,0.08367074428987409,1.444448840035039,1.4444303164390646,72.92707753363968,58.971072197603235,-0.19388767984964583,-0.23104705319795382,-0.09992612641038123,0.0957040420799058,20.83255763966222,0.10781204700469971,0.013048499464679786,0.214344072341919,0.020563271909481484,0.4081248727743565,0.11745367212570024,0.31123447255813774,-0.28192394429223333,92.63190863971474,38.96979580774025,0.09689040021621875,4,-0.15546903014183044,-0.17968803644180298,-0.038281798362731934,0.06328094005584717,0.401561975479126,2,0.17459477290731873,1.6087181511495607,1.1578129529953003,2.8261466657378564,1.151563048362732,1.1922960676316878,1.203125,0.17459477290731873
2384,2001-04-19,1.375,1.375,1.234375,1.2468750476837158,13270400.0,0.09588995282318824,1.1951227681686656,6.307527083651217,79.87017458624919,61.67846530319382,-0.2741497485771769,-0.33765976340095705,-0.2264412191713867,-0.03259184566172846,20.467625742062324,0.140625,0.03427257118702842,0.31496854722499856,0.07256051210417946,0.5573765823458178,0.1937645296645889,0.4361725647854081,-0.37880704618965055,100.0,38.48689438912495,0.12120401756040959,4,-0.22109350562095642,-0.24531251192092896,-0.18328127264976501,-0.05984354019165039,0.2734379768371582,3,0.1772727099331941,1.444448840035039,1.254688024520874,1.6087181511495607,1.1578129529953003,2.8261466657378564,1.151563048362732,0.1772727099331941
2385,2001-04-20,1.3159379959106443,1.3671879768371582,1.3140629529953003,1.3671879768371582,4726400.0,-0.042954184792258654,1.0731724336847197,-0.40000000000000174,72.39349661153028,64.56373475590527,-0.18501529554327667,-0.2650652483659057,-0.17256300139728675,0.0214921951536573,19.901807181558727,0.06093704700469971,0.060516952149685554,0.23868779242038696,-0.02522991584154166,0.5026055006823156,0.10672893828942276,0.37064664655135127,-0.2818643374813299,76.95141518277275,11.801415641025969,0.1319588541309643,4,-0.1456255018711088,-0.18625050783157326,-0.13156273961067178,-0.008125007152557151,0.2671869993209841,4,0.2538584502352048,1.1951227681686656,1.375,1.444448840035039,1.254688024520874,1.6087181511495607,1.1578129529953003,0.2538584502352048
2386,2001-04-23,1.2668750286102295,1.2781250476837158,1.2578129768371582,1.265625,5395200.0,-0.037283646686151584,-1.4074885199576121,-0.024390811228239828,69.26497332481239,66.54636458588622,-0.09860567763406713,-0.21044970891243664,-0.12741644952711773,0.06143667957530319,20.23839645299395,0.058125019073486106,0.08670999580752503,0.1792498260736466,-0.09770157969241211,0.4562012318397053,0.04077412319061713,0.31772552895667594,-0.19870873602384642,57.28395387323712,-11.83644921337089,0.13847570288302935,4,-0.06453102827072144,-0.13718754053115845,-0.08835902810096741,0.040937960147857666,0.2518749237060547,0,0.3936852176626313,1.0731724336847197,1.3159379959106443,1.1951227681686656,1.375,1.444448840035039,1.254688024520874,0.3936852176626313
2387,2001-04-24,1.2290630340576172,1.2684379816055298,1.2290630340576172,1.2668750286102295,6268800.0,-0.029846664981700965,-1.0826696932437971,-30.24890329963761,69.51770652561999,67.65232058486785,-0.028465373402910776,-0.1660387759784956,-0.09267088482561325,0.09184483645797914,20.502630660293867,0.0393749475479126,0.09973847262222457,0.13184408247470847,-0.15098182239852487,0.4146699873479418,-0.009568869961908089,0.27325703491132514,-0.1302133707298725,9.320411218359201,-65.09779183322256,0.14141295243661664,4,0.017030954360961914,-0.09937554597854614,-0.0935157835483551,0.03812494874000549,0.3531249761581421,1,0.4340192478696676,-1.4074885199576121,1.2668750286102295,1.0731724336847197,1.3159379959106443,1.1951227681686656,1.375,0.4340192478696676
2388,2001-04-25,1.265625,1.2759380340576172,1.1875,1.2109379768371582,8137600.0,0.02974783630232336,1.3485434618818182,-1.4462877139884611,70.62505397028715,68.32269753980482,-0.04206577017245117,-0.19564943180066274,-0.13174625462049439,0.0474863011126887,20.54929480655268,0.08843803405761719,0.12382509102300232,0.15762479603290558,-0.13392680431553972,0.44917639638135076,0.011848995858682931,0.3034005962071282,-0.13916030300502968,41.66666666666667,-36.38093240575135,0.1457758001742226,4,-0.0195310115814209,-0.12328100204467773,-0.16210925579071045,-0.030468523502349854,0.3093750476837158,2,0.33703745147328323,-1.0826696932437971,1.2290630340576172,-1.4074885199576121,1.2668750286102295,1.0731724336847197,1.3159379959106443,0.33703745147328323
2389,2001-04-26,1.3203129768371582,1.321874976158142,1.260938048362732,1.28125,7043200.0,0.04321025330343353,1.8888976800700783,0.7143006618012504,70.26499907686849,69.21646828602343,-0.07910822181541488,-0.2346031809826461,-0.1886158167272769,-0.012825863799958759,20.180549461123356,0.060936927795410156,0.14579660041020115,0.1946877747774125,-0.10371941746897617,0.4930949670238013,0.045484178654218166,0.34389137090060684,-0.1689947495416848,73.91311270509749,-1.3015719491352797,0.1492035961231944,4,-0.07343798875808716,-0.17796897888183594,-0.21679723262786865,-0.08515650033950806,0.2109370231628418,3,0.2544374167764276,1.3485434618818182,1.265625,-1.0826696932437971,1.2290630340576172,-1.4074885199576121,1.2668750286102295,0.2544374167764276
2390,2001-04-27,1.339063048362732,1.359375,1.328125,1.34375,6505600.0,0.014201232476325432,-1.35289260278153,-0.11998449725955494,74.40267959474204,70.89886025403992,-0.08554344346688003,-0.23422787986919502,-0.20871976052127672,-0.037678347849453786,19.655794971508904,0.0390620231628418,0.15786648679947213,0.19367219507694244,-0.10637554261285942,0.4937199327667443,0.04364832623204151,0.3436960639218434,-0.16537664379680583,88.18213722922586,10.402066311940288,0.1500238688449009,4,-0.09062552452087402,-0.19671905040740967,-0.24210980534553528,-0.10390657186508179,0.24687492847442627,4,0.23103835838999376,1.8888976800700783,1.3203129768371582,1.3485434618818182,1.265625,-1.0826696932437971,1.2290630340576172,0.23103835838999376
2391,2001-04-30,1.3156249523162842,1.354688048362732,1.3156249523162842,1.339063048362732,13833600.0,-0.017503355107218788,-2.3332994257755084,5.000712160134293,70.68825168178233,72.21715698950351,-0.040661810097380124,-0.19468242219640253,-0.19026033822513044,-0.01966769754975317,19.15724606398689,0.039063096046447754,0.1613569421073524,0.1536716014146804,-0.14552144668867673,0.4528646495180375,0.004075077363001833,0.30326812546635895,-0.12180718820695069,74.5454268022017,-2.8511344256996125,0.14959652405167853,4,-0.03437495231628418,-0.17328095436096191,-0.2449217140674591,-0.08046847581863403,0.28468799591064453,0,0.20332545566605797,-1.35289260278153,1.339063048362732,1.8888976800700783,1.3203129768371582,1.3485434618818182,1.265625,0.20332545566605797
2392,2001-05-01,1.3450000286102295,1.3468749523162842,1.310938000679016,1.3156249523162842,5132800.0,0.022327849773773112,1.169783209535339,-1.253304715354529,68.25326078484945,71.6978440174157,-0.04547414393317428,-0.20493146085550373,-0.22219933726348207,-0.055009413750625846,18.60979592476552,0.03593695163726829,0.1651945958307406,0.16423417627811432,-0.13109922225654103,0.4595675748127698,0.016567477010786646,0.311900875545442,-0.13306404091182933,91.63638028231534,15.628641971185615,0.14766669926732773,5,-0.06375002861022949,-0.20265603065490723,-0.27664053440093994,-0.10984355211257935,0.2528129816055298,1,0.12918209666180314,-2.3332994257755084,1.3156249523162842,-1.35289260278153,1.339063048362732,1.8888976800700783,1.3203129768371582,0.12918209666180314
2393,2001-05-02,1.420313000679016,1.479688048362732,1.3671879768371582,1.3671879768371582,17353600.0,0.0559947735812365,-3.2352949096253742,1.8085067528082517,68.77211061558918,70.46472579845349,-0.10596596995047713,-0.2545302222342516,-0.29715848842099946,-0.1359428429085392,18.034480312181035,0.13468801975250244,0.17774743437622353,0.21493774950504285,-0.07370576591123768,0.5035812649213233,0.0706159917969027,0.359259507213183,-0.1920706117504558,72.85712105887266,-2.2839669800449798,0.1443217577081402,5,-0.08671897649764992,-0.22562497854232766,-0.3757817745208738,-0.18515652418136574,0.07500004768371604,2,0.11397136367783367,1.169783209535339,1.3450000286102295,-2.3332994257755084,1.3156249523162842,-1.35289260278153,1.339063048362732,0.11397136367783367
2394,2001-05-03,1.4312499761581419,1.4521880149841309,1.389063000679016,1.401563048362732,19996800.0,0.007700398062889802,-1.3085920810553837,0.558812507713537,67.02427727481464,69.86814587215173,-0.12078680482796389,-0.2386690858747731,-0.3071941919318586,-0.15280559205499733,17.324023272085505,0.06312501430511497,0.19229085437490534,0.20109347701072666,-0.07486175298561593,0.47704870700706925,0.06311586201255537,0.33907109200889796,-0.17283410809748112,71.29596532299871,-0.8102850454258146,0.13797761499817127,5,-0.0976559519767759,-0.23656195402145364,-0.38945299386978127,-0.19609349966049172,0.018750071525573953,3,0.10043673286998933,-3.2352949096253742,1.420313000679016,1.169783209535339,1.3450000286102295,-2.3332994257755084,1.3156249523162842,0.10043673286998933
2395,2001-05-04,1.46875,1.4765629768371582,1.390625,1.40625,15776000.0,0.026200890456968384,1.1999853517413117,2.1053037360660634,74.17815392885903,70.41405482815692,-0.15011732592227722,-0.2521803663425404,-0.34345950294759975,-0.19713381827004461,17.393061644321563,0.0859379768371582,0.19071040020992291,0.2151560008525848,-0.05810390588568404,0.4884159075908536,0.07852604748345038,0.3517859542217192,-0.18378147030309067,93.51819539439015,21.153997448625688,0.13662995336913444,5,-0.13515597581863403,-0.27406197786331177,-0.4269530177116394,-0.23359352350234985,-0.056874990463256836,4,0.042553191489361764,-1.3085920810553837,1.4312499761581419,-3.2352949096253742,1.420313000679016,1.169783209535339,1.3450000286102295,0.042553191489361764
2396,2001-05-07,1.4581249952316284,1.46875,1.4375,1.453125,8499200.0,-0.007234045799742406,1.3809519484471007,0.07999992370605469,72.74015634308822,70.7721048078756,-0.12238013648101154,-0.21346501944987217,-0.3310731792447672,-0.1945596196152639,17.244354263209534,0.03125,0.17089046892368098,0.17974974513053898,-0.07135397810494215,0.4308534683660201,0.054197883512798306,0.30530160674827966,-0.14979012329482044,87.22189805153798,14.268485094266424,0.12555186161774062,5,-0.12453097105026245,-0.2634369730949402,-0.4163280129432678,-0.22296851873397827,-0.05750000476837158,0,0.08765570991753435,1.1999853517413117,1.46875,-1.3085920810553837,1.4312499761581419,-3.2352949096253742,1.420313000679016,0.08765570991753435
2397,2001-05-08,1.46875,1.46875,1.451563000679016,1.46875,5017600.0,0.007286758544787109,1.0,0.0,68.64449613774617,70.55204282648216,-0.106644883288044,-0.1975981657016812,-0.34310162570182245,-0.21188321075698036,17.596007732171703,0.01718699932098411,0.16154131544377948,0.16712474822998047,-0.06206805806779769,0.39631755452775863,0.05252834508109139,0.28172115137886955,-0.13985274689208116,90.27729652576667,18.994622991109537,0.11459640314888914,5,-0.09843695163726807,-0.27406197786331177,-0.41445301473140717,-0.23359352350234985,-0.1390620470046997,1,0.08957477326088759,1.3809519484471007,1.4581249952316284,1.1999853517413117,1.46875,-1.3085920810553837,1.4312499761581419,0.08957477326088759
2398,2001-05-09,1.4903130531311035,1.5171879529953003,1.4468749761581419,1.453125,10787200.0,0.014681227663730034,-1.8301736505971324,100.0,62.13021817729464,69.64817828208508,-0.10391158363066011,-0.1978508547222475,-0.3615145181655359,-0.23937019136883686,19.121902775196045,0.07031297683715843,0.1588749511334071,0.16871904730796805,-0.05264196312497238,0.3900800577409085,0.058038542091497725,0.2793995525244384,-0.14332090459260716,79.02446059230179,10.90447364427986,0.11068050521647022,5,-0.07625007629394531,-0.2768750786781311,-0.4360160678625107,-0.25515657663345337,-0.23062503337860107,2,0.07213246697316489,1.0,1.46875,1.3809519484471007,1.4581249952316284,1.1999853517413117,1.46875,0.07213246697316489
2399,2001-05-10,1.4800000190734863,1.5031249523162842,1.469688057899475,1.5031249523162842,7417600.0,-0.006920045446793699,1.8918478653098678,-0.6218376950595597,69.2306359479974,69.07350676578012,-0.07662249859515913,-0.17066683143808947,-0.3466958055662088,-0.23419680047030234,20.624712570725293,0.03343689441680908,0.15963306037297142,0.14214041233062735,-0.07535575362691449,0.3596365782881692,0.03339232935185632,0.2508884953093984,-0.10918045791103737,70.61704626693178,3.4648777299585305,0.10874808297877094,5,-0.06593704223632812,-0.2665620446205139,-0.44445303082466125,-0.24484354257583618,-0.27375006675720215,3,0.010346641278310198,-1.8301736505971324,1.4903130531311035,1.0,1.46875,1.3809519484471007,1.4581249952316284,0.010346641278310198
2400,2001-05-11,1.471250057220459,1.484375,1.4650000333786009,1.46875,4198400.0,-0.005912136310988081,-2.874997019764791,-0.10811089460064129,76.45623142424176,69.71439340383117,-0.05269093545906056,-0.14840866595307167,-0.33324745538618594,-0.22638589930291864,22.14791106800582,0.019374966621399148,0.1567326009404204,0.11998419761657719,-0.09558936349477154,0.3355577587279259,0.012197417060902715,0.22777097817225167,-0.07993892120141077,42.352772221981205,-24.97165717346727,0.10778678055567442,5,-0.05718708038330078,-0.24624958634376526,-0.4465623199939728,-0.24878907203674316,-0.330625057220459,4,-0.014443506345134471,1.8918478653098678,1.4800000190734863,-1.8301736505971324,1.4903130531311035,1.0,1.46875,-0.014443506345134471
2401,2001-05-14,1.4750000238418581,1.4781249761581419,1.451563000679016,1.4546879529953003,4710400.0,0.002548830229773369,1.0000000000000335,8.124642380316702,84.9154661033443,71.5657495503306,-0.03515277330200073,-0.13353136468517923,-0.3332768570267446,-0.23031419417018584,23.66851877252736,0.026561975479125977,0.1511557938109902,0.10756231546401995,-0.09293189913437638,0.3080565300624163,0.007315208164821785,0.20780942276321812,-0.06606613344613455,39.9997965508594,-33.22990986248594,0.1002471072991982,5,-0.032812058925628884,-0.2499995529651644,-0.4503122866153719,-0.257812559604645,-0.3634370565414431,0,-0.04279661917611122,-2.874997019764791,1.471250057220459,1.8918478653098678,1.4800000190734863,-1.8301736505971324,1.4903130531311035,-0.04279661917611122
2402,2001-05-15,1.467188000679016,1.4803129434585571,1.4593750238418581,1.4750000238418581,6035200.0,-0.005296286804453487,1.2711873173506885,-0.3846000352133518,81.1593300174516,72.94210726164863,-0.009147628082749826,-0.10683061194665666,-0.32179863360829564,-0.22116844814981662,25.278400848405635,0.020937919616698997,0.14090478839280318,0.08428153991699205,-0.09469926155494357,0.2632623413889277,-0.005208860818975758,0.17377194065295987,-0.04309854151935166,28.889438955085122,-46.336202438535366,0.08949040073596776,5,-0.014062523841857688,-0.22578153014183022,-0.4475785195827482,-0.25000053644180276,-0.30624997615814187,1,-0.04536774440968272,1.0000000000000335,1.4750000238418581,-2.874997019764791,1.471250057220459,1.8918478653098678,1.4800000190734863,-0.04536774440968272
2403,2001-05-16,1.4737499952316284,1.4812500476837158,1.453125,1.4546879529953003,9836800.0,0.004472497423353872,-1.535164351031022,-2.4400903375448775,77.8658970900564,74.14673168556438,-0.008194144851729535,-0.10133506184395258,-0.32663805072104024,-0.22344473336513015,25.935407919334676,0.02812504768371582,0.13708730911790878,0.07989043593406686,-0.09275174203498704,0.25253261390312076,-0.006430653050460089,0.1662115249185938,-0.03662674693497503,43.02978038669906,-31.02505088632229,0.08632108898452692,5,-0.01984351873397827,-0.20031201839447021,-0.45531225204467773,-0.2565625309944153,-0.3128119707107544,2,-0.09775202218995493,1.2711873173506885,1.467188000679016,1.0000000000000335,1.4750000238418581,-2.874997019764791,1.471250057220459,-0.09775202218995493
2404,2001-05-17,1.6187499761581419,1.6315629482269287,1.4812500476837158,1.4812500476837158,21398400.0,0.09838845217687275,-1.1863705997660896,7.213284220532308,84.82477358250827,75.32968942485874,-0.1383491232478391,-0.23941239863602015,-0.46866850626923684,-0.3630228410725205,26.161224212959155,0.1578129529953003,0.13914088919736511,0.21270291805267316,0.013322513725462448,0.4120833223798839,0.1130127158890677,0.31239312021627863,-0.17041766920367785,92.88168010972545,19.762320816863777,0.09969020216360536,5,-0.08421850204467751,-0.2443745136260984,-0.5858592391014097,-0.40156251192092873,-0.43906199932098366,3,-0.22181433927048988,-1.535164351031022,1.4737499952316284,1.2711873173506885,1.467188000679016,1.0000000000000335,1.4750000238418581,-0.22181433927048988
2405,2001-05-18,1.6499999761581419,1.6521879434585571,1.6031249761581419,1.6343749761581419,9056000.0,0.01930501958935449,3.9060674693049555,0.11363642274843898,90.83969043300291,77.3407487681826,-0.15777696603726366,-0.25755718710880715,-0.4962828418809382,-0.3890508122298686,26.446013127246104,0.04906296730041526,0.13654907388673854,0.22724981904029828,0.0049943451059666355,0.44950529297462993,0.11612208207313257,0.338377556007464,-0.19687497615814187,98.90942408750266,24.89764012993416,0.11112773696716581,5,-0.10046851634979226,-0.2653120160102842,-0.5921092331409452,-0.43281251192092873,-0.4906250238418577,4,-0.26893941227507456,-1.1863705997660896,1.6187499761581419,-1.535164351031022,1.4737499952316284,1.2711873173506885,1.467188000679016,-0.26893941227507456
2406,2001-05-21,1.765625,1.766563057899475,1.65625,1.6656249761581419,11308800.0,0.07007577303793622,1.1656308982341426,6.4000015258789205,92.43379119319678,79.98400377434379,-0.2516608332996322,-0.3519457295153898,-0.6049294835419021,-0.49857250339086656,27.739771143739723,0.11656308174133323,0.1391729711266878,0.31793734431266785,0.06022815282511029,0.5756465358002254,0.18908274856888907,0.4467919400564466,-0.2843749523162842,99.70071984692555,26.765051427934452,0.12885459574377872,5,-0.1589059829711914,-0.3229684829711914,-0.7069530189037323,-0.5484375357627869,-0.5968749523162842,0,-0.35398230088495575,3.9060674693049555,1.6499999761581419,-1.1863705997660896,1.6187499761581419,-1.535164351031022,1.4737499952316284,-0.35398230088495575
2407,2001-05-22,1.7625000476837158,1.8121880292892456,1.745313048362732,1.78125,12627200.0,-0.0017698844977184214,-1.5176960568715274,-0.18749947845948214,90.40589834537654,83.12574601524176,-0.226281345383593,-0.3233882299868931,-0.5918977648125996,-0.4894251785632924,29.54899026495973,0.06687498092651367,0.1343373467886837,0.2881405413150788,0.015705519747698293,0.5605755628824594,0.15192303053138856,0.4243580520987691,-0.22418739795684806,86.16176616571035,12.670216013059402,0.13621751078369027,5,-0.13062453269958496,-0.2954685091972351,-0.710390567779541,-0.5453125834465027,-0.5390620231628418,1,-0.36932599306239156,1.1656308982341426,1.765625,3.9060674693049555,1.6499999761581419,-1.1863705997660896,1.6187499761581419,-0.36932599306239156
2408,2001-05-23,1.692188024520874,1.7456250190734863,1.6725000143051147,1.745313048362732,18179200.0,-0.03989334539607314,1.7209827913919256,2.8333418104599266,77.02273586394081,83.99153489479104,-0.13893209863356493,-0.23134164461008977,-0.5123320493499963,-0.41409339662570366,31.552124436710795,0.09000003337860107,0.1303567750388428,0.19650036692619333,-0.07391076766042692,0.4669115015128136,0.0612947996328832,0.33170593421950345,-0.0991002988815306,63.739428098824646,-9.615526061964374,0.13520556729331012,5,-0.060312509536743164,-0.19234400987625122,-0.6405473053455353,-0.4804690480232239,-0.44062507152557373,2,-0.3139426543042805,-1.5176960568715274,1.7625000476837158,1.1656308982341426,1.765625,3.9060674693049555,1.6499999761581419,-0.3139426543042805
2409,2001-05-24,1.65625,1.6928130388259888,1.6265629529953003,1.6928130388259888,7875200.0,-0.02123760716900802,2.623882913342441,0.6882451278483995,69.48051755033043,83.21645557546755,-0.08422050561296834,-0.1780756740298619,-0.46657125445323766,-0.37510240436629383,32.99468162690188,0.06625008583068848,0.13081836156277804,0.14376549124717708,-0.12248000926783087,0.41001099176218503,0.010642740989672994,0.27688824150468117,0.1559380292892456,25.41100545802484,-43.518278346250305,0.133122750257504,5,-0.02437448501586914,-0.1564059853553772,-0.5691405087709427,-0.44843751192092896,-0.40625,3,-0.2990562870817365,1.7209827913919256,1.692188024520874,-1.5176960568715274,1.7625000476837158,1.1656308982341426,1.765625,-0.2990562870817365
2410,2001-05-25,1.6484379768371582,1.6749999523162842,1.640625,1.6687500476837158,5187200.0,-0.00471669323039503,1.0952747723854297,0.5555356310296596,69.88902983265395,81.54685154539084,-0.05434628195423752,-0.15378216101487485,-0.4485728696734692,-0.36381525536475956,34.18291140292208,0.03437495231628418,0.1364544017586704,0.12048472166061397,-0.1392051201966178,0.38017456351784573,-0.009360199268001912,0.25032964258922985,0.16003755092620842,11.784519785041256,-52.56586460617953,0.12984492092861588,5,-0.0157814621925354,-0.1485939621925354,-0.5066409856081009,-0.4843754768371582,-0.3968750238418579,4,-0.2843601073177081,2.623882913342441,1.65625,1.7209827913919256,1.692188024520874,-1.5176960568715274,1.7625000476837158,-0.2843601073177081
2411,2001-05-29,1.5831249952316284,1.6484379768371582,1.582813024520874,1.640625,7488000.0,-0.039621133778320994,-1.2581038149715225,2.8308292740184284,60.726845113688455,79.27657544497272,0.031197972304059185,-0.0710436568759385,-0.37070088707818205,-0.29587063295603633,35.308679064469864,0.06562495231628418,0.1391294956472353,0.04179673790931693,-0.19869274775007417,0.28228622356870803,-0.07844800492037862,0.16204148073901248,0.22171228103637697,0.1360090263842959,-58.41764180836508,0.12024474282969556,5,0.049531519412994385,-0.08328098058700562,-0.43312500417232513,-0.4190624952316284,-0.3424999713897705,1,-0.26766682617713644,1.0952747723854297,1.6484379768371582,2.623882913342441,1.65625,1.7209827913919256,1.692188024520874,-0.26766682617713644
2412,2001-05-30,1.5187499523162842,1.579063057899475,1.5153130292892456,1.546875,18534400.0,-0.04066327239430989,-2.642973922995177,0.48913122350185034,52.46875071150474,76.45467029180033,0.1158378351172169,0.007394849832490724,-0.2957670999534463,-0.2300535819324807,36.25552687071952,0.06781196594238281,0.13913461674904593,-0.031265801191330045,-0.25377433209992994,0.19124272971726985,-0.1425200666456301,0.07998846426297002,0.2772063538818359,1.492290101899744,-52.22176128028709,0.11125426545429996,5,0.12796908617019653,-0.018905937671661377,-0.35273420810699463,-0.3664059638977051,-0.3156249523162842,2,-0.23045261933919703,-1.2581038149715225,1.5831249952316284,1.0952747723854297,1.6484379768371582,2.623882913342441,1.65625,-0.23045261933919703
2413,2001-05-31,1.5821880102157593,1.5874999761581419,1.53125,1.53125,7360000.0,0.04176991597775803,-1.2085658988202552,-1.811126181494511,58.122250426619125,73.4877232744793,0.07755506884971863,-0.04563380428576913,-0.34751022082207683,-0.28995088000311275,36.171496834241566,0.06875002384185769,0.13854968147872815,0.024078506231308028,-0.19018881039542235,0.2383458228580384,-0.08305515208205727,0.13121216454467333,0.19692969936782823,37.67604356813868,-13.325702413586924,0.10713365831336522,5,0.08156251907348633,-0.08234399557113647,-0.3942972719669342,-0.4345315098762512,-0.346250057220459,3,-0.22674295556440438,-2.642973922995177,1.5187499523162842,-1.2581038149715225,1.5831249952316284,1.0952747723854297,1.6484379768371582,-0.22674295556440438
2414,2001-06-01,1.5750000476837158,1.6124999523162842,1.5724999904632568,1.609375,7548800.0,-0.004543052080810073,-1.031740649466246,-0.6748389301168503,58.266930757171735,69.8685277549425,0.08703737821937985,-0.028590095540105942,-0.32819769845195434,-0.2800076528308644,36.161491964160696,0.039999961853027344,0.1420809367310707,0.00970304012298584,-0.19612445056889616,0.21553053081486784,-0.09321070522295516,0.11261678546892684,0.18828938108221127,37.37752425999458,-14.110262648406,0.10291374534594101,6,0.08875048160552979,-0.03843700885772705,-0.38078105449676514,-0.42734354734420776,-0.3134371042251587,4,-0.20535687929919777,-1.2085658988202552,1.5821880102157593,-2.642973922995177,1.5187499523162842,-1.2581038149715225,1.5831249952316284,-0.20535687929919777
2415,2001-06-04,1.53125,1.5625,1.5171879529953003,1.5437500476837158,9094400.0,-0.02777780721216938,-1.2307940606843124,0.36363825522440857,54.21348048727388,65.62182656539551,0.12535356534047004,0.021167650158902873,-0.2722691991974786,-0.23347928621031855,35.72439501085339,0.05781209468841553,0.14816379482565134,-0.037172007560730025,-0.23868006000339137,0.16433604488193132,-0.1379260337820607,0.06358201866060065,0.2171608447973261,11.971438114571702,-39.277094433107585,0.1007540262213307,6,0.1325005292892456,0.03031301498413086,-0.33664050698280334,-0.38359349966049194,-0.2749999761581421,0,-0.18367346938775508,-1.031740649466246,1.5750000476837158,-1.2085658988202552,1.5821880102157593,-2.642973922995177,1.5187499523162842,-0.18367346938775508
2416,2001-06-05,1.5859379768371582,1.59375,1.5375000238418581,1.5390629768371582,9804800.0,0.035714597118144065,-1.249958277504672,-3.7499856949398236,58.31144669419275,62.05577638193065,0.047490669062132174,-0.024721416484553282,-0.31672303056318696,-0.2862901636445989,35.367393486150675,0.0625,0.13726915401380202,0.011125320196151645,-0.18364886621304688,0.20589950660535017,-0.08626177300844762,0.1085124134007509,0.1484869990296831,72.66918773451022,17.824348172716498,0.0973870932045993,6,0.044531047344207764,-0.024374961853027344,-0.3905472159385681,-0.43828147649765015,-0.3168749809265139,1,-0.21083739006534363,-1.2307940606843124,1.53125,-1.031740649466246,1.5750000476837158,-1.2085658988202552,1.5821880102157593,-0.21083739006534363
2417,2001-06-06,1.6003129482269287,1.6062500476837158,1.5656249523162842,1.5843750238418581,4246400.0,0.009064018643679006,1.921394740789953,0.34000905354817235,58.76245283015753,60.02685604484361,0.008593771792724691,-0.030287511605519235,-0.31977054956851925,-0.3000887575812299,35.03231691005527,0.04062509536743164,0.12040598688288062,0.018922144174575717,-0.1695544129626283,0.20739870131177973,-0.07531613439402629,0.11316042274317772,0.12096531084525686,87.21356788633393,29.598821329628137,0.09423827856860206,6,0.0037500858306884766,-0.03874993324279785,-0.3885159492492676,-0.45265644788742065,-0.33093798160552956,2,-0.22476099114463088,-1.249958277504672,1.5859379768371582,-1.2307940606843124,1.53125,-1.031740649466246,1.5750000476837158,-0.22476099114463088
2418,2001-06-07,1.5978130102157593,1.6124999523162842,1.5750000476837158,1.5859379768371582,4307200.0,-0.0015621557108184136,-1.2221578607177799,0.7450802934994906,48.194120898645735,57.6617008613231,-0.0041361811332365495,-0.020365143336845026,-0.306151690136234,-0.2977072198652868,34.31744534293484,0.03749990463256836,0.08793699902027763,0.011047208309173495,-0.17256160348924876,0.19465602010759575,-0.08075719759003763,0.10285161420838462,0.11110733506944981,84.59066832596447,30.138323633489392,0.09180440589921116,6,-0.0026565194129943848,-0.008125007152557373,-0.38601601123809814,-0.4501565098762512,-0.31937503814697266,3,-0.24701764705399598,1.921394740789953,1.6003129482269287,-1.249958277504672,1.5859379768371582,-1.2307940606843124,1.53125,-0.24701764705399598
2419,2001-06-08,1.495313048362732,1.5375000238418581,1.479688048362732,1.5375000238418581,14432000.0,-0.0641501609998697,1.7407499505495876,-3.5525774230788723,38.11817000435129,54.131605324845026,0.08172876291719033,0.08784469677191331,-0.19084508129995403,-0.19651541780779347,33.150473969871925,0.11812496185302734,0.055639659770295946,-0.09221840500831613,-0.27407194886399133,0.08963513884735907,-0.18314517693615362,-0.001291633080478638,0.20199085796271943,11.764758681167967,-35.532986189034574,0.09092677192783757,6,0.06874996423721313,0.10531246662139893,-0.23117202520370483,-0.3132815361022949,-0.203125,4,-0.17345872534947115,-1.2221578607177799,1.5978130102157593,1.921394740789953,1.6003129482269287,-1.249958277504672,1.5859379768371582,-0.17345872534947115
2420,2001-06-11,1.4500000476837158,1.5006250143051147,1.4375,1.4874999523162842,10134400.0,-0.030303354022511053,-1.0200004577636719,0.8888976800700736,22.82033288356466,49.91977063260905,0.10720713767729562,0.1385896360664498,-0.1322121885365437,-0.15337987570864176,32.024771901869634,0.06312501430511475,0.030218461519006645,-0.13646890521049504,-0.32140521033398484,0.04846739991299476,-0.22893705777224005,-0.04400075264875003,0.229894590004718,7.142886336976824,-32.14130046011852,0.09246815256174495,6,0.07499992847442627,0.15140646696090698,-0.18585902452468872,-0.2679685354232788,-0.1556251049041748,0,-0.12995661932989255,1.7407499505495876,1.495313048362732,-1.2221578607177799,1.5978130102157593,1.921394740789953,1.6003129482269287,-0.12995661932989255
2421,2001-06-12,1.4118750095367432,1.4312499761581419,1.390625,1.4312499761581419,10633600.0,-0.02629312889187485,3.1935531505147505,0.5166670905229904,21.52293438703829,46.48134659655722,0.13241009366871093,0.18102423388712463,-0.08224531203513674,-0.11814388683168486,31.248009490133004,0.05937504768371582,0.00918602000490587,-0.17143769264221187,-0.3662738235543963,0.023398438269972566,-0.2688557580983042,-0.07401962718611954,0.24378016438284722,9.577471145301313,-22.794813080911833,0.09741806545609225,6,0.08968746662139893,0.18953150510787964,-0.14773398637771606,-0.22984349727630615,-0.07968699932098389,1,-0.11022575273568169,-1.0200004577636719,1.4500000476837158,1.7407499505495876,1.495313048362732,-1.2221578607177799,1.5978130102157593,-0.11022575273568169
2422,2001-06-13,1.4006249904632568,1.4156249761581419,1.3875000476837158,1.4121880531311035,8803200.0,-0.00796814094554843,2.050937540411274,0.5968042626239078,23.806921941070158,42.668532320385104,0.139848534966992,0.197139266491001,-0.05853631024033401,-0.11050138989979796,30.419875877360763,0.028124928474426047,-0.0135779177312223,-0.17935956120491037,-0.38454683487611874,0.025827712466298003,-0.28195319804051455,-0.07676592436930618,0.2232265625859826,5.833310374497466,-21.63884642095052,0.10259363683560423,6,0.09937500953674316,0.19921904802322388,-0.13648396730422974,-0.21859347820281982,-0.08937501907348633,2,-0.09393092044509244,3.1935531505147505,1.4118750095367432,-1.0200004577636719,1.4500000476837158,1.7407499505495876,1.495313048362732,-0.09393092044509244
2423,2001-06-14,1.3296879529953003,1.3828129768371582,1.3156249523162842,1.3828129768371582,10489600.0,-0.05064670268698701,1.5294303761962997,4.594373079857316,22.398420602615786,38.68314230321223,0.19132126543540862,0.2706041750219481,0.02560195738608173,-0.0427789671374359,29.90793632321791,0.08500003814697266,-0.03017068380480059,-0.2430934965610505,-0.47265075683635094,-0.01353623628575007,-0.3578721266987006,-0.1283148664234004,0.26107438930276583,6.338251783907671,-20.510836829826914,0.11477863013765019,6,0.1343744993209839,0.2342185378074646,-0.04718741774559021,-0.14765644073486328,0.002187013626098855,3,-0.04535875220801844,2.050937540411274,1.4006249904632568,3.1935531505147505,1.4118750095367432,-1.0200004577636719,1.4500000476837158,-0.04535875220801844
2424,2001-06-15,1.2596880197525024,1.3406250476837158,1.2312500476837158,1.3046879768371582,15305600.0,-0.05264388015632815,-1.147220268734854,0.8470576355619384,20.267779271194442,34.91139772364785,0.23679172590747433,0.3292032614685674,0.10802011203800155,0.024159194998771394,28.38895267571806,0.109375,-0.039541562609056724,-0.2951403319835664,-0.5625948675044325,-0.027685796462700196,-0.42886759974399946,-0.16141306422313328,0.2870523401484786,10.557021101651074,-17.445908658023217,0.13372726776043314,6,0.16218698024749756,0.26203101873397827,0.054062455892562866,-0.05890655517578125,0.06812500953674316,4,0.014884600013873373,1.5294303761962997,1.3296879529953003,2.050937540411274,1.4006249904632568,3.1935531505147505,1.4118750095367432,0.014884600013873373
2425,2001-06-18,1.2062499523162842,1.260938048362732,1.203125,1.259374976158142,9056000.0,-0.04242166838001482,1.0555323617359902,1.1805572112417115,20.64273914444452,30.725985773675824,0.26740038190863213,0.3664818487234265,0.17143616706240628,0.07366351053670273,26.72758391404051,0.057813048362731934,-0.06106218416894649,-0.32639089822769174,-0.631567367960993,-0.02121442849439048,-0.4789791330943425,-0.173802663361041,0.2837021513855891,1.3698422544131623,-28.912266982164052,0.15258823486665063,6,0.2015625238418579,0.3014065623283386,0.10750052332878113,-0.005468487739562988,0.10625004768371582,0,0.07124402026414711,-1.147220268734854,1.2596880197525024,1.5294303761962997,1.3296879529953003,2.050937540411274,1.4006249904632568,0.07124402026414711
2426,2001-06-19,1.140625,1.2218749523162842,1.103124976158142,1.214063048362732,20633600.0,-0.05440410769780246,1.6666854056658702,1.382362642910837,20.60262023303318,26.486004373995343,0.2941475232027051,0.40357403586206586,0.24769118658624456,0.1353697743619673,24.56814202405087,0.11874997615814209,-0.08601859770219211,-0.3607658505439759,-0.6923470010953603,-0.029184699992591545,-0.5265564258196682,-0.19497527526828362,0.2919616829614986,12.00000762939454,-21.01816971103505,0.1657905752756922,6,0.21718746423721313,0.31703150272369385,0.17890672385692596,0.06015646457672119,0.15218794345855713,1,0.13479447038206338,1.0555323617359902,1.2062499523162842,-1.147220268734854,1.2596880197525024,1.5294303761962997,1.3296879529953003,0.13479447038206338
2427,2001-06-20,1.111562967300415,1.123438000679016,1.070937991142273,1.1218750476837158,16739200.0,-0.025479042366759463,6.813672089846401,0.14041876946901433,11.345025323245153,22.391660421173054,0.2755684498640443,0.40197873981703625,0.2859349381546219,0.1603978927703711,22.144051367644227,0.06968700885772705,-0.10782129022747378,-0.35728102922439575,-0.7081733035155999,-0.006388754933191576,-0.5327271663699977,-0.18183489207879378,0.2551313743004122,13.026045057004499,-18.601427948893647,0.1754461371456021,6,0.1926560401916504,0.33000004291534424,0.22203125059604645,0.08921849727630615,0.16656208038330078,2,0.19848182190808572,1.6666854056658702,1.140625,1.0555323617359902,1.2062499523162842,-1.147220268734854,1.2596880197525024,0.19848182190808572
2428,2001-06-21,1.160938024520874,1.165624976158142,1.095937967300415,1.1171879768371582,19900800.0,0.04441948740013646,1.6235627283253597,-4.242601498196615,18.194973906979328,20.1779719659095,0.1762390478871365,0.32755712315407237,0.24369388939430836,0.10711033075001675,20.589237195238052,0.06968700885772705,-0.13903839349091918,-0.2813434720039367,-0.6413603717172518,0.07867342770937835,-0.46135192186059437,-0.10133502214727907,0.14660504698824228,33.37202553685432,2.3697838963897055,0.18000844985665757,6,0.12484347820281982,0.28062498569488525,0.1863279491662979,0.03984344005584717,0.1468750238418579,3,0.1294745659923846,6.813672089846401,1.111562967300415,1.6666854056658702,1.140625,1.0555323617359902,1.2062499523162842,0.1294745659923846
2429,2001-06-22,1.160938024520874,1.1749999523162842,1.139063000679016,1.160938024520874,10412800.0,0.0,1.5556205493387747,0.0,19.505986301654943,19.809711234586196,0.13837114270127016,0.30414041039392425,0.24891981726231505,0.10251941818541699,19.58860712013094,0.03593695163726829,-0.1750815735991158,-0.2565778732299804,-0.622713519500826,0.10955777304086523,-0.4396456963654032,-0.07351005009455758,0.0992840309148737,47.36842435482697,13.382285717282123,0.18306782313542283,6,0.0901559591293335,0.28062498569488525,0.20273420214653015,0.03984344005584717,0.13531196117401123,4,0.14724036812479446,1.6235627283253597,1.160938024520874,6.813672089846401,1.111562967300415,1.6666854056658702,1.140625,0.14724036812479446
2430,2001-06-25,1.1796879768371582,1.1946879625320437,1.1593749523162842,1.1687500476837158,15510400.0,0.016150691871792633,-1.3789320676833776,100.0,14.442010754608944,19.02294194209405,0.08632283312741684,0.2619000478273501,0.234159908047602,0.07930585019983694,18.44185293590203,0.0353130102157595,-0.20480020571242274,-0.2143904209136962,-0.5782913660000142,0.14951052417262178,-0.3963408934568551,-0.03243994837053732,0.04267726573989461,72.04993717179072,41.18243703684636,0.18195047254315896,6,0.06359350681304932,0.2618750333786011,0.2747654914855957,0.0782809853553772,0.13343703746795654,0,0.1255629076166589,1.5556205493387747,1.160938024520874,1.6235627283253597,1.160938024520874,6.813672089846401,1.111562967300415,0.1255629076166589
2431,2001-06-26,1.1593749523162842,1.1749999523162842,1.1262500286102295,1.1640629768371582,8688000.0,-0.017218980713302634,2.6706549740146666,-0.42860256773546657,11.802914781350097,17.68916336879182,0.07493197315729239,0.26228662212425746,0.25997145272422184,0.09466748511681766,18.15015584243682,0.05343794822692871,-0.2219351254937625,-0.2135159432888032,-0.5804039660885789,0.15337207951097254,-0.39695995468869105,-0.030071931888915326,0.0353130102157595,71.46422757179037,45.75269163857185,0.1834440113998879,6,0.0675005316734314,0.2821880578994751,0.30773475766181946,0.10890650749206543,0.2587500810623167,1,0.13207551825903385,-1.3789320676833776,1.1796879768371582,1.5556205493387747,1.160938024520874,1.6235627283253597,1.160938024520874,0.13207551825903385
2432,2001-06-27,1.1687500476837158,1.181249976158142,1.1531250476837158,1.1640629768371582,5616000.0,0.008086335959476498,-1.1176074605297408,-0.9997965722422825,13.269130562302863,16.674797808757052,0.0326387555781491,0.23752394980808722,0.25611570058170985,0.08156774120098254,18.67916617717544,0.02812492847442627,-0.2275529037520274,-0.18664085268974295,-0.5576014906227491,0.1843197852432632,-0.37212117165624603,-0.001160533723239876,-0.09781205654144287,73.73375584729122,53.17862428275261,0.18548031896650308,6,0.037031471729278564,0.27281296253204346,0.3559377193450928,0.15671896934509277,0.25156295299530007,2,0.10615006692039497,2.6706549740146666,1.1593749523162842,-1.3789320676833776,1.1796879768371582,1.5556205493387747,1.160938024520874,0.10615006692039497
2433,2001-06-28,1.223438024520874,1.239063024520874,1.181249976158142,1.181249976158142,11808000.0,0.04679184993022378,-1.7407311125490605,9.00094104481408,24.650403554507477,17.1617560624585,-0.043254411676777016,0.16293503833997147,0.20457329202696473,0.024612885984511168,18.88621026441612,0.0703129768371582,-0.22833438829398256,-0.11401537656784066,-0.47331164211028387,0.24528088897460254,-0.29366350933906227,0.06563275620338094,-0.15029379367828377,86.14964537208458,61.81888144759317,0.1796481327712216,6,-0.05750000476837158,0.18484348058700562,0.32601550221443176,0.12484347820281982,0.18187499046325684,3,0.04469946337024999,-1.1176074605297408,1.1687500476837158,2.6706549740146666,1.1593749523162842,-1.3789320676833776,1.1796879768371582,0.04469946337024999
2434,2001-06-29,1.2515629529953003,1.2781250476837158,1.2265629768371582,1.2265629768371582,10396800.0,0.022988437428565822,-3.1249696016021744,0.5925843249062586,30.8850707256896,18.299792904819064,-0.08119120888131959,0.11524529635577574,0.17610699279214148,-0.006341949607403308,18.706998741233708,0.0546870231628418,-0.23257406889264143,-0.06971859335899344,-0.4127434543913211,0.2733062676733342,-0.24123102387515738,0.1017938371571705,-0.17178197040557874,82.51055713411093,53.6921069781649,0.17151243051616383,6,-0.07703143358230591,0.13031256198883057,0.31429681181907654,0.09671854972839355,0.13499999046325684,4,0.04494388015625672,-1.7407311125490605,1.223438024520874,-1.1176074605297408,1.1687500476837158,2.6706549740146666,1.1593749523162842,0.04494388015625672
2435,2001-07-02,1.25,1.2578129768371582,1.2421879768371582,1.254688024520874,5251200.0,-0.001248800942501349,1.8570307561523203,-0.1875211596690747,33.225423420609985,19.7023265923276,-0.08132149818620871,0.09977275315379197,0.17920741127889173,-0.006738590569681513,19.215596959899493,0.015625,-0.23042152341739963,-0.05721904635429387,-0.38679708337450913,0.2723589906659214,-0.2220080648644016,0.10756997215581388,-0.15831837350463873,81.48145241048022,48.154233529256615,0.16478901851010766,7,-0.07546848058700562,0.12296897172927856,0.31585976481437683,0.09828150272369385,0.11874997615814209,0,0.03699998855590825,-3.1249696016021744,1.2515629529953003,-1.7407311125490605,1.223438024520874,-1.1176074605297408,1.1687500476837158,0.03699998855590825
2436,2001-07-03,1.2515629529953003,1.2578129768371582,1.2421879768371582,1.2468750476837158,3152000.0,0.0012503623962403232,-1.2222938089707616,-0.9999745715302853,34.236713712773096,22.24584752449737,-0.07318967049928449,0.07575904861808125,0.18081347270198456,-0.009308916788706156,19.45451334937653,0.015625,-0.21946851463905848,-0.03893734216690059,-0.34182728830818365,0.26395260397438247,-0.19038231523754212,0.11250763090374094,-0.1486947212286378,78.75032424926758,40.212593325770996,0.1514449730706415,7,-0.06453144550323486,0.10812503099441528,0.3146873116493225,0.09671854972839355,0.11937499046325684,1,0.049188146039702785,1.8570307561523203,1.25,-3.1249696016021744,1.2515629529953003,-1.7407311125490605,1.223438024520874,0.049188146039702785
2437,2001-07-05,1.240625023841858,1.2531249523162842,1.232813000679016,1.243749976158142,5737600.0,-0.008739415885765212,-1.1667238901816888,-0.6665988556897647,39.21272721287276,24.58115344737442,-0.04695705162728192,0.06152270943015514,0.19607763489077046,0.0012264126899035332,19.622372834453955,0.02031195163726829,-0.20521479686944488,-0.031890875101089566,-0.2977800130759549,0.2339982628737758,-0.16483544408852224,0.10105369388634311,-0.1272413831201722,61.29032655015031,17.90794396819215,0.13294456898743265,7,-0.038437485694885254,0.10109394788742065,0.3256252408027649,0.10765647888183594,0.1471879482269287,3,0.14307305279646587,-1.2222938089707616,1.2515629529953003,1.8570307561523203,1.25,-3.1249696016021744,1.2515629529953003,0.14307305279646587
2438,2001-07-06,1.203125,1.225000023841858,1.192188024520874,1.225000023841858,7440000.0,-0.03022671888862205,1.9999509539457552,7.000114442664225,42.56366068156949,27.143117267364925,-0.0031776482310168497,0.07160903314480271,0.23637865399470748,0.038196485422853366,19.88322790981053,0.04843699932098389,-0.18605636864378594,-0.04965649843215947,-0.268273618686824,0.16896062182250504,-0.15896505855949172,0.05965206169517279,-0.07985687486059256,12.726732991904473,-33.36996120996966,0.10930856012733228,7,-0.0009374618530273438,0.13859397172927856,0.37015652656555176,0.14515650272369385,0.1578129529953003,4,0.18051989666827284,-1.1667238901816888,1.240625023841858,-1.2222938089707616,1.2515629529953003,1.8570307561523203,1.25,0.18051989666827284
2439,2001-07-09,1.2359379529953003,1.256250023841858,1.2034380435943604,1.2034380435943604,8579200.0,0.02727310378830161,-2.2499770750727177,-1.485708524749184,54.12688906660498,31.552548190920035,-0.027080902285065545,0.01936065385169572,0.2050427094143803,0.0049142730390028255,21.18465988170192,0.05312502384185791,-0.15674066783865115,-0.0038747906684875044,-0.19031922027937664,0.18256963894240164,-0.09709700547393219,0.08934742413695718,-0.10337841250323443,66.66660611587241,14.296255624600363,0.09322221480544463,7,-0.03375041484832764,0.10578101873397827,0.3458593189716339,0.11234354972839355,0.109375,0,0.13704171926944175,1.9999509539457552,1.203125,-1.1667238901816888,1.240625023841858,-1.2222938089707616,1.2515629529953003,0.13704171926944175
2440,2001-07-10,1.2615629434585571,1.293437957763672,1.245313048362732,1.2515629529953003,19286400.0,0.02073323373649516,-3.2778078011253653,0.30769287199821005,68.91488515161538,37.89832267650507,-0.044556117388113714,-0.022245968912745218,0.18061848138158787,-0.020711408804713116,22.31636907324591,0.057500004768371804,-0.1323911063356784,0.031172055006027266,-0.1275307036599609,0.18987481367201542,-0.04817932432696681,0.11052343433902134,-0.1202694725349922,68.51848363328946,10.585440976506575,0.07935137933299406,7,-0.03828144073486328,0.08015602827072144,0.33859384059906006,0.09937506914138794,0.05062508583068848,1,0.0990834430007228,-2.2499770750727177,1.2359379529953003,1.9999509539457552,1.203125,-1.1667238901816888,1.240625023841858,0.0990834430007228
2441,2001-07-11,1.256250023841858,1.265625,1.228124976158142,1.25,14288000.0,-0.0042113789440690885,2.0000047683761295,0.6250029802350809,74.44527379517113,44.69567192460154,-0.02688342197425464,-0.03076733518924568,0.18785077944981765,-0.017076693787200004,23.09985968559817,0.03750002384185791,-0.10949189013167615,0.033640384674072266,-0.10103852275719039,0.16831929210533492,-0.03369906904155906,0.10097983838970359,-0.10278499397108432,63.2711521570713,-0.32818264051337565,0.06733945371563135,7,-0.018906056880950928,0.08546894788742065,0.3564067482948303,0.10468798875808716,0.04374992847442627,2,0.08955219914920876,-3.2778078011253653,1.2615629434585571,-2.2499770750727177,1.2359379529953003,1.9999509539457552,1.203125,0.08955219914920876
2442,2001-07-12,1.2690629959106443,1.303125023841858,1.2578129768371582,1.2734379768371582,15766400.0,0.010199380557702753,-2.3720569187913627,-0.6999942779759649,70.84307292954489,49.82819074405014,-0.02678759384045981,-0.056857055695932024,0.17619865572139526,-0.030432618649584464,23.716441577811775,0.046875,-0.08407816371157284,0.053031456470489235,-0.05531541305217891,0.16137832599315738,-0.0011419782908448362,0.10720489123182331,-0.10440013180843888,69.29606160280312,1.7957965278524455,0.054173434761334086,7,-0.021406471729278342,0.07265597581863426,0.3269530236721041,0.09187501668930076,0.01531195640563987,3,0.08027572143872197,2.0000047683761295,1.256250023841858,-3.2778078011253653,1.2615629434585571,-2.2499770750727177,1.2359379529953003,0.08027572143872197
2443,2001-07-13,1.2693749666213991,1.285938024520874,1.265625,1.276563048362732,5558400.0,0.00024582760017444194,-1.7659318897509984,1.6429972752042254,70.87809963354563,54.271860622700814,-0.022236560664811833,-0.06526539213386662,0.1746471590046994,-0.030253376546300226,23.679188865617444,0.020313024520874023,-0.053383213700754384,0.0563590764999391,-0.0415198150558751,0.1542379680557533,0.007419630722032,0.1052985222778462,-0.09086588654522854,66.14396670792323,-3.7416184948884847,0.048939445777907147,7,-0.02171844244003318,0.07234400510787942,0.3134380578994749,0.09156304597854592,0.019688010215759055,4,0.09330419187533301,-2.3720569187913627,1.2690629959106443,2.0000047683761295,1.256250023841858,-3.2778078011253653,1.2615629434585571,0.09330419187533301
2444,2001-07-16,1.2784379720687866,1.2806249856948853,1.265625,1.274999976158142,3958400.0,0.007139738600257628,2.8402307269730818,-0.47829115393546867,69.74970710710511,58.33011436564471,-0.030269611826470477,-0.07678866989571875,0.16407179877284372,-0.03856289282156644,22.946427021092482,0.014999985694885254,-0.022086403152616008,0.0644845843315125,-0.03561063432958167,0.16457980299260666,0.014436975000965413,0.11453219366205958,-0.08746729761604732,67.08395189669807,-2.423434159069757,0.05004760933054712,7,-0.030781447887420654,0.02578103542327881,0.3139842748641968,0.08250004053115845,-0.0471879243850708,0,0.06453186054307425,-1.7659318897509984,1.2693749666213991,-2.3720569187913627,1.2690629959106443,2.0000047683761295,1.256250023841858,0.06453186054307425
2445,2001-07-17,1.292188048362732,1.296875,1.2531249523162842,1.2784379720687866,5337600.0,0.010755372254545037,2.7839548814814052,3.9994452149791955,77.27832081127099,63.112515154366704,-0.041801892262717466,-0.08829742443042932,0.1477290404929852,-0.051531752527812724,21.880272146612516,0.04375004768371582,-0.0028386033008367395,0.07393775582313533,-0.03197437477045373,0.1798498864167244,0.020981690526340913,0.12689382111992975,-0.09000193897108089,85.41737529921512,15.490066193458844,0.05295606529679448,7,-0.04453152418136597,-0.006406545639038086,0.29015621542930603,0.06874996423721313,-0.05625009536743164,1,0.04111236340552771,2.8402307269730818,1.2784379720687866,-1.7659318897509984,1.2693749666213991,-2.3720569187913627,1.2690629959106443,0.04111236340552771
2446,2001-07-18,1.294374942779541,1.34375,1.2781250476837158,1.28125,9443200.0,0.0016923964121011714,-5.7742419767670805,0.9545359966708281,76.58699282985927,67.26521133403187,-0.041658050654489465,-0.08261065762797326,0.14326394857375302,-0.05260741773051314,20.19802108435183,0.06562495231628418,0.010655730918908812,0.06843715310096732,-0.03606152608454982,0.17293583228648446,0.016187813508208748,0.12068649269372589,-0.08209494194286937,45.517206906439995,-22.94014599571453,0.05224933959275862,7,-0.026405930519104004,-0.043280959129333496,0.26882830262184143,0.06656306982040405,-0.078125,2,0.013761921620216722,2.7839548814814052,1.292188048362732,2.8402307269730818,1.2784379720687866,-1.7659318897509984,1.2693749666213991,0.013761921620216722
2447,2001-07-19,1.3321880102157593,1.3468749523162842,1.301563024520874,1.303125023841858,5894400.0,0.029213380286100543,-1.8155434734300233,2.21433242506812,74.7860235954122,70.8454738800144,-0.07276951729935055,-0.10861639240729404,0.10322257521970735,-0.09072470712644587,18.24385965336194,0.052500009536743164,0.02360492166659256,0.09521896839141841,-0.0049320913678574385,0.19537002815069426,0.0451434385117806,0.14529449827105623,-0.10413160947948819,84.33392842610678,17.36623892152612,0.05007552987963792,7,-0.05703151226043701,-0.08890652656555176,0.21929648518562317,0.02875000238418579,-0.034062981605529785,3,-0.024161798224157538,-5.7742419767670805,1.294374942779541,2.7839548814814052,1.292188048362732,2.8402307269730818,1.2784379720687866,-0.024161798224157538
2448,2001-07-20,1.3112499713897705,1.321874976158142,1.3025000095367432,1.318750023841858,5091200.0,-0.01571702992777846,1.8181857589970782,-0.25806200214932035,64.06447245341955,71.94964981188268,-0.03898018923248925,-0.07993845962541513,0.12094791544096384,-0.068070145323603,16.746214861720368,0.029688000679016113,0.035839290714866134,0.06676533222198477,-0.03191103619425362,0.16544170063822317,0.01742714801386569,0.11610351643010386,-0.06655897343229755,62.000020345052086,-2.8776078979285913,0.04933818420811919,7,-0.023750007152557373,-0.08437448740005493,0.23867204785346985,0.04968804121017456,-0.02468693256378174,4,-0.020495725193421355,-1.8155434734300233,1.3321880102157593,-5.7742419767670805,1.294374942779541,2.7839548814814052,1.292188048362732,-0.020495725193421355
2449,2001-07-23,1.3318749666213991,1.3359379768371582,1.310938000679016,1.3165630102157593,5155200.0,0.015729262674277544,1.1332878969747713,-2.041579909401603,67.702481946132,71.81493834460674,-0.049802669287193124,-0.09180770451080145,0.09761611774376733,-0.08614269614244718,15.361511807593315,0.024999976158142312,0.04638220273347882,0.07884348034858735,-0.018971525068876227,0.17665848576605092,0.02993597763985556,0.12775098305731913,-0.07287821505369263,84.00001525878929,20.345972949611287,0.04890750270873183,7,-0.04437500238418601,-0.12296849489212058,0.1821095049381254,0.02906304597854592,-0.06624996662139915,0,-0.03214415080782185,1.8181857589970782,1.3112499713897705,-1.8155434734300233,1.3321880102157593,-5.7742419767670805,1.294374942779541,-0.03214415080782185
2450,2001-07-24,1.3278130292892456,1.34375,1.3250000476837158,1.3321880102157593,8553600.0,-0.0030497887819436187,-2.7496364459913702,-0.2857231832832433,66.3100529769712,70.91102492036231,-0.03950974929447182,-0.08019106130259157,0.09915032472032825,-0.07942622638493324,14.205105409333832,0.01874995231628418,0.05854966931619243,0.06737529039382939,-0.02948368451219885,0.16423426529985763,0.01894580294081516,0.11580477784684362,-0.05651332961673816,72.27352804499961,10.094119105081262,0.04842948745301416,7,-0.027813076972961426,-0.11890655755996704,0.14398398995399475,0.03312498331069946,-0.053750038146972656,1,-0.07272332736275244,1.1332878969747713,1.3318749666213991,1.8181857589970782,1.3112499713897705,-1.8155434734300233,1.3321880102157593,-0.07272332736275244
2451,2001-07-25,1.3125,1.3353129625320437,1.2999999523162842,1.326563000679016,13270400.0,-0.01153251922632692,1.2376260060656474,3.214414168937279,65.09173974357623,70.27198789969913,-0.017185830125140633,-0.05567245088043693,0.11158467746350365,-0.06207462824072829,12.584962261369553,0.0353130102157595,0.06340056982976616,0.044406008720397905,-0.042514787692557565,0.13132680513335337,0.0009456105139200588,0.08786640692687575,-0.03061976495736385,26.666768391927082,-34.153467213712005,0.043460398206477784,7,-0.01250004768371582,-0.10359352827072144,0.14523449540138245,0.04843801259994507,-0.08687496185302712,2,-0.05833298819405697,-2.7496364459913702,1.3278130292892456,1.1332878969747713,1.3318749666213991,1.8181857589970782,1.3112499713897705,-0.05833298819405697
2452,2001-07-26,1.2928129434585571,1.3125,1.274999976158142,1.3125,9123200.0,-0.014999662126813584,2.8096120426044675,1.3999186226890337,70.3545806105316,70.21381911936423,0.006955935273301073,-0.02763101271181201,0.128356783453782,-0.0404627455567792,10.825125218020505,0.03750002384185791,0.06055109838017603,0.01851580739021297,-0.05526843767647094,0.09230005245689687,-0.018376315143129096,0.05540792992355503,0.05406200885772705,25.90976163352216,-39.30055963471683,0.036892122533341974,7,0.007187008857727051,-0.08390647172927856,0.11492154002189636,0.07968756556510925,-0.02937495708465576,3,-0.059222025171091874,1.2376260060656474,1.3125,-2.7496364459913702,1.3278130292892456,1.1332878969747713,1.3318749666213991,-0.059222025171091874
2453,2001-07-27,1.2781250476837158,1.296875,1.2734379768371582,1.295313000679016,10566400.0,-0.011361191771137369,1.3077076571844426,0.8730585478391866,60.4325967538145,69.17858463566529,0.025720325682947687,-0.009102737700533492,0.13968740901685184,-0.024953755498833052,9.767626214813099,0.023437023162841797,0.0563469599801214,0.0010935604572295254,-0.0687001439038577,0.07088726481831675,-0.0338032917233142,0.03599041263777325,0.06731240510940562,6.66610152249839,-55.949217713494825,0.03489685218054363,7,0.02187490463256836,-0.05671858787536621,0.09476596117019653,0.09437546133995056,-0.07125008106231667,4,0.01564790625358503,2.8096120426044675,1.2928129434585571,1.2376260060656474,1.3125,-2.7496364459913702,1.3278130292892456,0.01564790625358503
2454,2001-07-30,1.307813048362732,1.321874976158142,1.2784379720687866,1.2784379720687866,8995200.0,0.023227774725812722,-1.957405363288098,-1.7090503041274157,61.212045549386566,67.39344293990034,0.0007122841521158829,-0.03621743833827207,0.1022433977042847,-0.05387420219999406,9.269339901933812,0.04374992847442627,0.0542558065818739,0.027969056367874057,-0.04203646245030335,0.09797457518605146,-0.007033703041214645,0.06297181577696276,0.034744425392150946,48.88932216608457,-12.443125538931028,0.03500275940908874,7,0.002343416213989258,-0.0712505578994751,0.05585920810699463,0.08109346032142639,-0.19812500476837158,0,-0.016248507050259486,1.3077076571844426,1.2781250476837158,2.8096120426044675,1.2928129434585571,1.2376260060656474,1.3125,-0.016248507050259486
2455,2001-07-31,1.2962499856948853,1.3125,1.294374942779541,1.306249976158142,4656000.0,-0.00884152569231711,-1.6363573311138855,-0.34042432309590287,59.41166702943345,65.4850734065197,0.014429547299074974,-0.022147287785291958,0.10474873876813051,-0.041483277387103445,8.744125577540041,0.018125057220458984,0.051973767075295996,0.014093494415283292,-0.05480797584787411,0.0829949646784407,-0.02035724071629552,0.048544229546862105,0.04354270818328865,36.86790162702643,-23.218838165938152,0.034450735131578744,7,0.013906478881835938,-0.05968749523162842,0.050078511238098145,0.1246880292892456,-0.19156193733215332,1,-0.02362583300509591,-1.957405363288098,1.307813048362732,1.3077076571844426,1.2781250476837158,2.8096120426044675,1.2928129434585571,-0.02362583300509591
2456,2001-08-01,1.3131250143051147,1.328125,1.295313000679016,1.296875,14169600.0,0.013018344298135753,-2.3872176518726262,-1.625002980235081,60.17297573418634,63.86140142193904,0.0005519638859978748,-0.03602055844683405,0.07509781686701533,-0.05647088026464875,8.283518881265081,0.03281199932098411,0.050146929424403464,0.02789041996002206,-0.04075634994138655,0.09653718986143067,-0.006432964990682244,0.06221380491072637,0.024013490891418465,72.57121556933218,13.085550701728629,0.03432338495070435,8,-0.0045310258865356445,-0.07656252384185791,0.029297232627868652,0.12843799591064453,-0.1928119659423828,2,-0.029747375716174917,-1.6363573311138855,1.2962499856948853,-1.957405363288098,1.307813048362732,1.3077076571844426,1.2781250476837158,-0.029747375716174917
2457,2001-08-02,1.4181250333786009,1.426563024520874,1.3562500476837158,1.359375,12384000.0,0.07996193654802197,-1.1634782736277622,3.615383486776937,73.1516094725584,64.87108331295448,-0.1016673365351295,-0.13390634753559105,-0.04162065537937276,-0.15755661696553314,8.187422570210401,0.11343801021575928,0.04792782096192383,0.12401543855667096,0.036381820071563764,0.21164905704177817,0.08019862931411725,0.16783224779922468,-0.14468705654144265,94.4894768883912,34.36527938727624,0.043816809242553614,8,-0.06812453269958474,-0.12828099727630593,-0.08390578627586343,0.023437976837158425,-0.3081250190734861,3,-0.13574261133590448,-2.3872176518726262,1.3131250143051147,-1.6363573311138855,1.2962499856948853,-1.957405363288098,1.307813048362732,-0.13574261133590448
2458,2001-08-03,1.420313000679016,1.435938000679016,1.404688000679016,1.4234379529953003,7955200.0,0.0015428592323782908,1.2222184546264072,-0.053190647503915056,72.56446833860026,65.41130402322872,-0.09695346719725029,-0.12541916626629823,-0.053476547145550724,-0.15579779979521646,7.711285063802678,0.03125,0.0463648926182052,0.1153440058231352,0.02157057849642685,0.20911743314984355,0.06845729215978102,0.16223071948648937,-0.14381252288818347,90.0793668814704,29.561747505334374,0.04688671366335419,8,-0.06562501192092873,-0.11171901226043679,-0.09664073586463906,0.021250009536743386,-0.34687495231628374,4,-0.1104510162408684,-1.1634782736277622,1.4181250333786009,-2.3872176518726262,1.3131250143051147,-1.6363573311138855,1.2962499856948853,-0.1104510162408684
2459,2001-08-06,1.4053130149841309,1.420313000679016,1.3937499523162842,1.420313000679016,6236800.0,-0.01056104231089483,2.5417431593671527,4.800068665598123,67.92067443424806,65.59026196292615,-0.07871892412866277,-0.10232570531350804,-0.047359551520927745,-0.13650398822455356,7.583811734573609,0.02656304836273171,0.042823556973203836,0.09187526702880855,-0.0061453070723171965,0.1898958411299343,0.042864979978245676,0.14088555407937142,-0.12243503627777108,78.36654127898814,20.131144152756832,0.049010287050562894,8,-0.0506250262260437,-0.09125000238418579,-0.11820325255393982,0.03624999523162842,-0.35218799114227295,0,-0.14120558640451542,1.2222184546264072,1.420313000679016,-1.1634782736277622,1.4181250333786009,-2.3872176518726262,1.3131250143051147,-0.14120558640451542
2460,2001-08-07,1.3865629434585571,1.4025000333786009,1.3781249523162842,1.399999976158142,4579200.0,-0.013342274159316325,1.6441271934929467,0.8958030342766904,63.87578756002358,65.45515616475363,-0.05672390484562606,-0.07771529416059186,-0.03764165216086646,-0.1134007940704036,7.849871359084128,0.02718806266784668,0.04357707400535471,0.06687519550323495,-0.033138703925111646,0.16688909493158155,0.016868245789061653,0.11688214521740825,-0.0975625638732911,64.88884819878487,4.836294788517861,0.05000694971417326,8,-0.03187495470046997,-0.07249993085861206,-0.1083594262599945,0.05500006675720215,-0.32281291484832764,1,-0.19968433540678443,2.5417431593671527,1.4053130149841309,1.2222184546264072,1.420313000679016,-1.1634782736277622,1.4181250333786009,-0.19968433540678443
2461,2001-08-08,1.368749976158142,1.3853130340576172,1.3609379529953003,1.373438000679016,6553600.0,-0.01284685082956527,-1.4000586888901931,0.3488883763019051,55.85572238090146,63.84417191701696,-0.033629248807689915,-0.05380034334142736,-0.027148514338484198,-0.08984706925395436,7.8148646232952546,0.025624990463256836,0.04112276880296695,0.04343723058700566,-0.05417979856432109,0.1410542597383324,-0.005371283988657716,0.09224574516266904,-0.07387209172912601,15.68609558230653,-39.58917221388599,0.04880851457566333,8,-0.014061987400054932,-0.05468696355819702,-0.09499973058700562,0.07281303405761719,-0.29374992847442627,2,-0.19292195974065984,1.6441271934929467,1.3865629434585571,2.5417431593671527,1.4053130149841309,1.2222184546264072,1.420313000679016,-0.19292195974065984
2462,2001-08-09,1.3709379434585571,1.3781249523162842,1.3515629768371582,1.3671879768371582,6588800.0,0.0015985149505217677,1.9311408557240108,-0.799903371815122,60.17038836864369,63.81503765199798,-0.026339658019810974,-0.05055684323082499,-0.03470648821859745,-0.08697173490744436,8.221653255515276,0.026561975479125977,0.039400444927433886,0.040531450510024936,-0.05534330321100689,0.13640620423105676,-0.007405926350491088,0.08846882737054096,-0.07041765437954095,22.96291691450424,-30.162063921371747,0.047937376860515954,8,-0.013749957084655762,-0.05687493085861206,-0.09757819771766663,0.07062506675720215,-0.27718794345855713,3,-0.1828127205112997,-1.4000586888901931,1.368749976158142,1.6441271934929467,1.3865629434585571,2.5417431593671527,1.4053130149841309,-0.1828127205112997
2463,2001-08-10,1.3878129720687866,1.391563057899475,1.34375,1.3712500333786009,3366400.0,0.012309111941024575,2.973971544071021,4.416822964682006,59.654803760839044,63.64201078660381,-0.029076945396285137,-0.06124384701150021,-0.05891126310974615,-0.09854411540042074,8.723474958213295,0.0478130578994751,0.039689016058887416,0.05148457884788504,-0.0431405858116638,0.1461097435074339,0.004171996518110621,0.09879716117765946,-0.08187597452577045,57.55126063242613,7.987587427475233,0.047312582329774436,8,-0.022656500339508057,-0.07374995946884155,-0.11585971713066101,0.053750038146972656,-0.23000001907348633,4,-0.20018040136167725,1.9311408557240108,1.3709379434585571,-1.4000586888901931,1.368749976158142,1.6441271934929467,1.3865629434585571,-0.20018040136167725
2464,2001-08-13,1.3609379529953003,1.3878129720687866,1.3537499904632568,1.3878129720687866,3308800.0,-0.019365015037598465,1.5349177622824293,-1.6225996833165177,55.29993522708286,63.18515169745375,0.006846288138598666,-0.029377429009350475,-0.03959767890799126,-0.06633416094403821,9.252415729284651,0.034062981605529785,0.04006765060551931,0.02048456072807303,-0.07064304871806626,0.11161217017421232,-0.025079243994996503,0.06604836545114257,-0.049800915326844164,29.256073583033643,-16.71473568134949,0.045563804723069645,8,0.004687547683715598,-0.04124993085861206,-0.08898469805717468,0.08062505722045898,-0.2171880006790161,0,-0.21125129474110638,2.973971544071021,1.3878129720687866,1.9311408557240108,1.3709379434585571,-1.4000586888901931,1.368749976158142,-0.21125129474110638
2465,2001-08-14,1.3453129529953003,1.3624999523162842,1.3453129529953003,1.354688048362732,4732800.0,-0.011481052435646122,-2.666522557347032,0.3488405102819325,55.24478455902501,62.6375749002136,0.03370746263402036,-0.0100854652193485,-0.030461167466503847,-0.045256248983160496,9.980571641922532,0.017186999320983887,0.044665733923377804,0.002203315496444702,-0.08605241919080919,0.0904590501836986,-0.041924551847182245,0.04633118284007165,-0.02918387680642187,3.268883154443572,-43.27891539928133,0.044127867343626906,8,0.044531047344207764,-0.013281464576721191,-0.07335969805717468,0.09625005722045898,-0.23874998092651367,1,-0.21718956061702555,1.5349177622824293,1.3609379529953003,2.973971544071021,1.3878129720687866,1.9311408557240108,1.3709379434585571,-0.21718956061702555
2466,2001-08-15,1.3121880292892456,1.3456250429153442,1.303125023841858,1.3456250429153442,5484800.0,-0.02462246693775083,1.5420941923063212,3.5665785056711257,52.969335079406385,60.39509996764115,0.07452231519728203,0.02576329221974194,-0.006106452087122349,-0.008217782411086283,10.10150107124681,0.04250001907348633,0.046504921149788325,-0.03181226253509517,-0.11833979381785364,0.054715268747663304,-0.07507602817647441,0.011451503106284067,0.12374997138977029,10.247859469018914,-37.303158844179315,0.04326376564137927,8,0.057343482971191406,0.019843459129333496,-0.0296877920627594,0.12937498092651367,-0.2340630292892456,2,-0.18933109823718175,-2.666522557347032,1.3453129529953003,1.5349177622824293,1.3609379529953003,2.973971544071021,1.3878129720687866,-0.18933109823718175
2467,2001-08-16,1.2999999523162842,1.317188024520874,1.214063048362732,1.2531249523162842,10662400.0,-0.009288361653141397,1.5384251977745957,-1.4018895504296054,53.3783311081147,58.26330694203164,0.07620611538396838,0.037330217815564115,-0.003474451850642657,0.008206958456732139,10.55474472693564,0.10312497615814209,0.049706177920446404,-0.0423909366130828,-0.13101552778093617,0.046233654554770576,-0.0867032321970096,0.0019213589708440004,0.1332817888259885,48.4151545556751,-4.129591111570207,0.04431229558392671,8,0.017188072204589844,0.025000572204589844,-0.010468482971191406,0.1415630578994751,-0.21406197547912598,3,-0.1730768560657815,1.5420941923063212,1.3121880292892456,-2.666522557347032,1.3453129529953003,1.5349177622824293,1.3609379529953003,-0.1730768560657815
2468,2001-08-17,1.2843749523162842,1.3046879768371582,1.243749976158142,1.2843749523162842,7004800.0,-0.012019231210093517,1.9999471824786677,0.0,46.215879245643244,55.851663032186664,0.07880795716920952,0.05358595479820938,0.002296474750826727,0.02781620568776444,11.032482232974747,0.06093800067901611,0.051389876768017206,-0.05667218565940857,-0.1480568441459158,0.03471247282709866,-0.10236451490266218,-0.010979856416154954,0.140138041114807,40.467300620231626,-12.02182403008922,0.045692329243253595,8,0.023906588554382324,0.040625572204589844,0.010312795639038086,0.1571880578994751,-0.2146869897842405,4,-0.14841845986836233,1.5384251977745957,1.2999999523162842,1.5420941923063212,1.3121880292892456,-2.666522557347032,1.3453129529953003,-0.14841845986836233
2469,2001-08-20,1.2890629768371582,1.292188048362732,1.2471879720687866,1.2828129529953003,7059200.0,0.003650043558089955,6.199916077780639,100.0,48.81330070069368,54.17805338115001,0.06246452663766355,0.047986399321017226,-0.009089931878076829,0.02849242894803572,11.334892202513421,0.04500007629394531,0.03846300317361839,-0.049843561649322465,-0.14409358863830568,0.04440646533966075,-0.09696857514381407,-0.0027185481548308577,0.12703201879119863,50.526470491391194,-3.77593291239738,0.047125013494491615,8,0.013750076293945312,0.03593754768371582,0.0056247711181640625,0.15250003337860107,-0.2528129816055298,0,-0.10181816265012333,1.9999471824786677,1.2843749523162842,1.5384251977745957,1.2999999523162842,1.5420941923063212,1.3121880292892456,-0.10181816265012333
2470,2001-08-21,1.2312500476837158,1.2937500476837158,1.230937957763672,1.290624976158142,8048000.0,-0.04484880117749723,-1.093767447035527,-9.499952316466079,38.09101719407865,52.2041972492808,0.10720299427744773,0.10350068303302917,0.042675514691595584,0.09177210278117265,11.628036847868014,0.06281208992004372,0.023217132739079105,-0.10282834172248845,-0.20865362437976942,0.0029969409347925247,-0.15574098305112893,-0.04991570039384796,0.17676367005401605,13.06380264257146,-37.31965497488537,0.052912641328640514,8,0.0715630054473877,0.0937504768371582,0.04468771815299988,0.21031296253204346,-0.13593709468841553,1,-0.07106606455125897,6.199916077780639,1.2890629768371582,1.9999471824786677,1.2843749523162842,1.5384251977745957,1.2999999523162842,-0.07106606455125897
2471,2001-08-22,1.2359379529953003,1.240625023841858,1.2000000476837158,1.239063024520874,8236800.0,0.0038074356386044172,12.001926708761756,0.05263284699230836,12.580834716692877,46.916469065730716,0.09129515154108292,0.09779694729816901,0.0330989866468232,0.09198503652551926,12.532157316760662,0.04062497615814209,0.009709633125836392,-0.09431233406066886,-0.20862311602906414,0.019998447907726424,-0.15146772504486639,-0.03715694307647133,0.16431773796743165,30.666887748666387,-13.553451376131957,0.05715539098419759,8,0.059843599796295166,0.08203107118606567,0.030781060457229614,0.20562505722045898,-0.10093796253204346,2,-0.10467756946291107,-1.093767447035527,1.2312500476837158,6.199916077780639,1.2890629768371582,1.9999471824786677,1.2843749523162842,-0.10467756946291107
2472,2001-08-23,1.216249942779541,1.2531249523162842,1.2112499475479126,1.243749976158142,2755200.0,-0.015929610518105153,-1.233332167732132,8.799809269502193,10.898607585163731,41.49911393510013,0.09692591919720317,0.11747811571929545,0.04793148214713572,0.11675864196309838,13.788453217187522,0.04187500476837158,-0.0027555342766252267,-0.11017219424247737,-0.23445494894103036,0.014110560456075616,-0.17231357159175387,-0.04803081689320088,0.17199040958644995,15.522224221292527,-21.951394273330607,0.062141377349276536,8,0.0776565670967102,0.10171908140182495,0.04328155517578125,0.22531306743621826,-0.08968698978424072,3,-0.11356624812156535,12.001926708761756,1.2359379529953003,-1.093767447035527,1.2312500476837158,6.199916077780639,1.2890629768371582,-0.11356624812156535
2473,2001-08-24,1.2981250286102295,1.303125023841858,1.2181249856948853,1.229688048362732,4944000.0,0.06731764824882647,1.1673462750217714,-2.488614442946503,33.65119712573457,39.09369859050587,0.0011071105599342879,0.03918735959685793,-0.03566097032647497,0.04114554598742104,14.725167292761416,0.0868750810623169,-0.00937241485283069,-0.029297107458114535,-0.1522584469899937,0.09366423207376462,-0.09077777722405411,0.03218356230782504,0.07882090547482501,95.15151865445193,60.254287248044015,0.06148066976593958,8,-0.016875028610229492,0.019843995571136475,-0.0389060378074646,0.14343798160552979,-0.1090620756149292,4,-0.16345656011288712,-1.233332167732132,1.216249942779541,12.001926708761756,1.2359379529953003,-1.093767447035527,1.2312500476837158,-0.16345656011288712
2474,2001-08-27,1.2865630388259888,1.303125023841858,1.2625000476837158,1.290624976158142,4182400.0,-0.008906684278800925,1.795742237171336,-0.05935295972241335,34.405615361563804,36.778235346343514,0.0011281769554751797,0.051727838466987475,-0.023729454571687736,0.05884611267669926,15.361283731152664,0.04062497615814209,-0.018603746559725742,-0.03979659676551828,-0.16383390329617042,0.08424070976513387,-0.10181525003084446,0.022222056499807907,0.07976614207498534,83.93988960494755,50.6537789995604,0.062018653265326115,8,-0.01375049352645874,0.0314059853553772,-0.029375314712524414,0.1549999713897705,-0.10687506198883057,0,-0.1685693353136022,1.1673462750217714,1.2981250286102295,-1.233332167732132,1.216249942779541,12.001926708761756,1.2359379529953003,-0.1685693353136022
2475,2001-08-28,1.265625,1.2868750095367432,1.25,1.2868750095367432,3264000.0,-0.016274397906763327,2.4705875753121878,5.2314961554264245,34.07351030271698,34.67869926004469,0.010698838300600366,0.07405049945517916,-0.0009348405889353373,0.08483540984602156,16.106399050055977,0.036875009536743164,-0.030366034864265368,-0.059203386306762695,-0.18554058269646267,0.06713381008293728,-0.12237198450161269,0.003965211888087294,0.09072443290793863,63.63633210993267,26.962167104118777,0.06316859819484998,8,-0.007030963897705078,0.05234402418136597,-0.01742178201675415,0.17593801021575928,-0.04031205177307129,1,-0.18123457166883683,1.795742237171336,1.2865630388259888,1.1673462750217714,1.2981250286102295,-1.233332167732132,1.216249942779541,-0.18123457166883683
2476,2001-08-29,1.274062991142273,1.277812957763672,1.240625023841858,1.2734379768371582,3222400.0,0.006667054729697197,8.154012060389537,-0.029412424687812046,35.32211138669477,32.67245262433137,-0.004152607689527521,0.06591555727393361,-0.005264315787361085,0.08214779338406908,16.681376824377136,0.03718793392181419,-0.03952590850230542,-0.04881229400634757,-0.1771039260159093,0.07947933800321416,-0.11295811001112854,0.015333521998433408,0.07290547865221231,68.36788183271398,28.721746884029976,0.0641458160047809,8,-0.021718978881835938,0.04390603303909302,-0.019609779119491577,0.16750001907348633,-0.0053130388259887695,2,-0.14029921549382163,2.4705875753121878,1.265625,1.795742237171336,1.2865630388259888,1.1673462750217714,1.2981250286102295,-0.14029921549382163
2477,2001-08-30,1.2256250381469729,1.256250023841858,1.2059379816055298,1.256250023841858,6844800.0,-0.03801849149693337,2.28568592570679,-48.99885561701281,27.571458951182578,30.600850369391292,0.03645993358207389,0.10455293553419831,0.0477409081217528,0.1354541909329925,16.088519521360748,0.06812500953674316,-0.04960665877183024,-0.08762524724006626,-0.21470691356718263,0.03945641908705011,-0.15116608040362434,-0.024084414076508187,0.11252532632086631,20.256873846999483,-16.416992519229417,0.06354083316355814,8,0.025937497615813987,0.09234398603439309,0.028828173875808494,0.2159379720687864,0.05468797683715798,3,-0.073941902998924,8.154012060389537,1.274062991142273,2.4705875753121878,1.265625,1.795742237171336,1.2865630388259888,-0.073941902998924
2478,2001-08-31,1.2634379863739014,1.265625,1.223438024520874,1.225000023841858,4147200.0,0.030851971075997353,-1.0300762662521117,-1.2551177301762249,36.91289235849203,29.278582775813334,-0.005179978848074418,0.057323725201189335,0.01343703860408585,0.10138684926982533,15.276827863359104,0.04218697547912598,-0.056245508027508606,-0.04196854829788199,-0.16028984479702935,0.07635274820126536,-0.10112919654745567,0.017192099951691686,0.06642335908689034,59.16427071476234,20.661808287057788,0.05916064824957363,8,-0.011875450611114502,0.0545310378074646,-0.008984774351119995,0.1781250238418579,-0.004374980926513672,4,-0.10833537922303238,2.28568592570679,1.2256250381469729,8.154012060389537,1.274062991142273,2.4705875753121878,1.265625,-0.10833537922303238
2479,2001-09-04,1.2068749666213991,1.2634379863739014,1.2065629959106443,1.2634379863739014,6268800.0,-0.0447691302323745,1.0110309071941235,-1.4715405298953859,33.257866756319274,28.741566060506734,0.043022962938949805,0.1035679983632829,0.07292421943583594,0.16038668433534609,14.742083471078757,0.05687499046325706,-0.06412717993845685,-0.0886096656322477,-0.20491954742906615,0.027700216164570746,-0.14676460653065693,-0.03045472473383848,0.11519470097276807,1.1576716366033182,-40.0748205660228,0.058154940898409245,9,0.04468756914138772,0.11109405755996682,0.05382823944091775,0.23468804359436013,0.08375000953674294,1,-0.014758789533900862,-1.0300762662521117,1.2634379863739014,2.28568592570679,1.2256250381469729,8.154012060389537,1.274062991142273,-0.014758789533900862
2480,2001-09-05,1.1096880435943604,1.1843750476837158,1.107813000679016,1.1843750476837158,22105600.0,-0.08052774787359285,1.050210687607744,1.3204210881271325,28.79598601255792,30.543249537825073,0.13539070333428693,0.1886192064497223,0.1713618133889585,0.2586966237177015,14.952874890948564,0.09906196594238326,-0.07114255730600116,-0.17195284366607666,-0.30701623926338173,-0.03688944806877159,-0.23948454146472908,-0.10442114586742424,0.2050574468051798,1.1029666992273008,-42.22925964726057,0.0675316977986525,9,0.09578096866607666,0.16218745708465554,0.16367143392562866,0.3318749666213989,0.19187498092651367,2,0.06308073124412772,1.0110309071941235,1.2068749666213991,-1.0300762662521117,1.2634379863739014,2.28568592570679,1.2256250381469729,0.06308073124412772
2481,2001-09-06,1.104688048362732,1.1062500476837158,1.078125,1.09375,14323200.0,-0.004505766517437726,3.000135638049864,-0.14645182915150354,29.23609007691438,32.580747592464036,0.1338955359588665,0.18216153201924912,0.17823501497222538,0.26562525901034695,15.631897718858257,0.03156304359436035,-0.08056219060964676,-0.16374974250793461,-0.313758831835089,-0.013740653180780216,-0.23875428717151181,-0.08874519784435742,0.1935028428591663,14.166959126790365,-27.344083740505546,0.07500454466357719,9,0.08593696355819702,0.15234345197677612,0.16867142915725708,0.33687496185302734,0.1862499713897705,3,0.10919363167092833,1.050210687607744,1.1096880435943604,1.0110309071941235,1.2068749666213991,-1.0300762662521117,1.2634379863739014,0.10919363167092833
2482,2001-09-07,1.120313048362732,1.1218750476837158,1.0812499523162842,1.1015629768371582,9043200.0,0.014144264548854313,2.7144523224319186,1.7142063102828184,32.55832580326691,32.45931744552318,0.11536233914136296,0.15473075604619746,0.1644011730613555,0.2519395444621608,16.411029677857154,0.04062509536743164,-0.08130501709132543,-0.13559349775314322,-0.2913138738961263,0.020126878389839842,-0.21345368582463475,-0.05773330968165169,0.1558712537369764,22.500292460123696,-18.352008419168108,0.0778601880714915,9,0.07031196355819702,0.13671845197677612,0.15226519107818604,0.32124996185302734,0.19874989986419678,4,0.13249591636059543,3.000135638049864,1.104688048362732,1.050210687607744,1.1096880435943604,1.0110309071941235,1.2068749666213991,0.13249591636059543
2483,2001-09-10,1.1100000143051147,1.1328129768371582,1.0946880578994749,1.1328129768371582,5763200.0,-0.009205493118810915,2.342390878355448,-1.216686693750914,31.18852663293825,32.101863142342566,0.10748689587464022,0.15090032840967016,0.17465942996863548,0.262604763516046,16.93525865074187,0.03812491893768333,-0.07665584788398294,-0.1320158839225769,-0.28775681434117284,0.02372504649601903,-0.20988634913187476,-0.05414541871327905,0.1463783575846227,17.2006371106671,-21.501471045495936,0.07787046520929793,9,0.07249999046325684,0.1470314860343933,0.20992225408554077,0.33156299591064453,0.2043750286102295,0,0.1534351337694675,2.7144523224319186,1.120313048362732,3.000135638049864,1.104688048362732,1.050210687607744,1.1096880435943604,0.1534351337694675
2484,2001-09-17,1.0734380483627322,1.103124976158142,1.067188024520874,1.0906250476837158,9302400.0,-0.03293870763170326,-1.4210526315789473,0.7533874347464748,32.64619325339552,31.943272359084627,0.12363985947100575,0.17372619492130048,0.20983394691078971,0.29738884465246573,17.598623410783077,0.04281198978424072,-0.07015789513294868,-0.15420285463333117,-0.3166548584168578,0.008249149150195478,-0.2354288565250946,-0.07297685274156773,0.16511498633803146,5.333375379945584,-35.09941005600063,0.08122600189176334,9,0.0990624427795408,0.1703124642372129,0.258202940225601,0.3681249618530271,0.24218690395355202,0,0.17292563587417198,2.342390878355448,1.1100000143051147,2.7144523224319186,1.120313048362732,3.000135638049864,1.104688048362732,0.17292563587417198
2485,2001-09-18,1.053125023841858,1.103124976158142,1.0471880435943604,1.0890630483627322,6080000.0,-0.018923331953676126,-1.3398707476887173,2.0910005202011845,30.56484089374463,31.414686748756832,0.12364209903911516,0.18026936902035673,0.22854526347432014,0.31673086748618573,18.56393673068888,0.05593693256378174,-0.07693198302457649,-0.1599064826965333,-0.3301669615992635,0.010353996206196925,-0.2450367221478984,-0.07477624324516818,0.16486420963731896,6.933704964957663,-33.29955857907289,0.08513023945136514,9,0.10328149795532227,0.1717190146446228,0.2812504768371582,0.35515648126602173,0.25874996185302734,1,0.2255192374499575,-1.4210526315789473,1.0734380483627322,2.342390878355448,1.1100000143051147,2.7144523224319186,1.120313048362732,0.2255192374499575
2486,2001-09-19,1.0637500286102295,1.0656249523162842,1.0,1.053125023841858,7651200.0,0.010089025070936897,8.130522038396153,-0.2956479915082743,33.468914743948574,32.06995961461972,0.08945390830219813,0.15818808435982334,0.21635860412861851,0.3059701828097965,20.632130627847136,0.06562495231628418,-0.08428968044556306,-0.13685957789421077,-0.3128158328352706,0.03909667704684905,-0.2248377053647408,-0.04888145042368075,0.13032703828507297,47.99984920780242,4.449098497868292,0.08797812747052995,9,0.06906247138977051,0.13203150033950806,0.2706254720687866,0.31812548637390137,0.2674999237060547,2,0.22356097721693402,-1.3398707476887173,1.053125023841858,-1.4210526315789473,1.0734380483627322,2.342390878355448,1.1100000143051147,0.22356097721693402
2487,2001-09-20,1.0750000476837158,1.125,1.053125023841858,1.056249976158142,15376000.0,0.010575810830467658,-4.750003576282097,1.7647118221903084,21.440141893838373,30.35076511854709,0.06100625819897809,0.1362004215256185,0.20399807484495724,0.2952522744316708,21.3028631246053,0.07187497615814209,-0.0908183756929406,-0.11435956358909616,-0.29231931061870564,0.06360018344051332,-0.2033394371039008,-0.025379690074291528,0.08802468850833822,56.47042139238643,18.643492684537534,0.08897987351480473,9,0.05671894550323486,0.12078148126602173,0.2593754529953003,0.29796892404556274,0.31031298637390137,3,0.2008725232469193,8.130522038396153,1.0637500286102295,-1.3398707476887173,1.053125023841858,-1.4210526315789473,1.0734380483627322,0.2008725232469193
2488,2001-09-21,1.09375,1.1218750476837158,1.024999976158142,1.0640629529953003,13955200.0,0.017441815334505728,1.2545565014502846,1.5833031337618493,25.76598395079816,29.518333695711412,0.01749449104700318,0.10797291460720815,0.18554151489753767,0.27656507461385527,22.11738725071086,0.09687507152557373,-0.09914406120442631,-0.08607836365699773,-0.2630275559100905,0.09087082859609508,-0.17455295978354424,0.002396232469548787,0.04319077840132546,75.0,41.229515124046976,0.08847459612654641,9,-0.0015624761581420898,0.10203152894973755,0.24187549948692322,0.2659379839897156,0.2515629529953003,4,0.2060004098074777,-4.750003576282097,1.0750000476837158,8.130522038396153,1.0637500286102295,-1.3398707476887173,1.053125023841858,0.2060004098074777
2489,2001-09-24,1.1578129529953003,1.1796879768371582,1.109375,1.1328129768371582,8707200.0,0.0585718427385602,1.0454677077318686,0.842117309754129,37.774742617409466,30.515973318472692,-0.06063634679439023,0.035387194256320864,0.1214645991074228,0.2120648230797082,22.591021704023373,0.0859379768371582,-0.09919833677767653,-0.015452909469604537,-0.18492172553439867,0.1540159065951896,-0.1001873175020016,0.06928149856279253,-0.1578129529953003,87.8261059939018,55.44440977297601,0.0847344080323971,9,-0.06796896457672119,0.03609353303909302,0.18179678916931152,0.18390601873397827,0.1781250238418579,0,0.1352222649738135,1.2545565014502846,1.09375,-4.750003576282097,1.0750000476837158,8.130522038396153,1.0637500286102295,0.1352222649738135
2490,2001-09-25,1.1437499523162842,1.1843750476837158,1.1421879529953003,1.160938024520874,6105600.0,-0.012146176670968067,-3.153894007864311,-0.6875235438571394,35.409391795159536,31.201895731611046,-0.04607927687436697,0.04485872748977737,0.13452383939176116,0.22530492483524056,22.810961039033398,0.04218709468841553,-0.10733850011410584,-0.025140905380248935,-0.192815206251006,0.14253339549050814,-0.10897805581562747,0.0586962450551296,-0.14015619277954094,77.96605566870333,48.06528818209031,0.08383715043537848,9,-0.05156242847442627,0.03750002384185791,0.198906809091568,0.19796901941299438,0.2484380006790161,1,0.1502732303087091,1.0454677077318686,1.1578129529953003,1.2545565014502846,1.09375,-4.750003576282097,1.0750000476837158,0.1502732303087091
2491,2001-09-26,1.1065629720687866,1.1437499523162842,1.104688048362732,1.140625,10854400.0,-0.03251320812926617,-1.0661183080119425,1.9817247406092215,36.32457087524441,31.62036740627521,-0.009608842076130442,0.07573950011299901,0.17042552540359757,0.2618186510161937,22.75134289249486,0.039061903953552246,-0.11064578093055966,-0.05585913658142094,-0.22262228164758247,0.11090400848474047,-0.1392407091145016,0.027522435951659707,-0.09573796100616438,51.17675878034459,19.227606655643342,0.0833815725330807,9,-0.014375448226928711,0.0662495493888855,0.25437477231025696,0.23515599966049194,0.34687507152557373,2,0.18554028899255082,-3.153894007864311,1.1437499523162842,1.0454677077318686,1.1578129529953003,1.2545565014502846,1.09375,0.18554028899255082
2492,2001-09-27,1.078125,1.107813000679016,1.0437500476837158,1.1065629720687866,13280000.0,-0.02569937074220019,3.1413725739518883,0.8348878148481275,28.24652662135317,31.29347851609909,0.013650963202696209,0.09834091482467455,0.19680818795123978,0.28894213237800526,23.19930752468197,0.06406295299530007,-0.10373114056475252,-0.07739086151123042,-0.24619588010246374,0.09141415708000289,-0.16179337080684708,0.007011647784386232,-0.06035798747253396,33.33333333333333,4.627324238474429,0.08440250929561663,9,0.01406252384185791,0.08046901226043701,0.27265650033950806,0.26359397172927856,0.40156304836273193,3,0.23478256446727808,-1.0661183080119425,1.1065629720687866,-3.153894007864311,1.1437499523162842,1.0454677077318686,1.1578129529953003,0.23478256446727808
2493,2001-09-28,1.0859379768371582,1.1153130531311035,1.078125,1.0793750286102295,8041600.0,0.0072468190953352,-7.206560913371741,-0.23078116157699483,33.96863994660073,31.440417037566334,0.0023086188149648024,0.07780547939501004,0.18697825574926874,0.2786442185180049,24.65709021949246,0.037188053131103516,-0.0965189655855323,-0.058968532085418746,-0.21631791081118568,0.09838084664034819,-0.1376432214483021,0.01970615727746461,-0.0615066429034421,30.00030517578125,-2.099900857858927,0.07867468936288347,9,0.006249547004699707,0.0664060115814209,0.23515629768371582,0.25578099489212036,0.39875006675720215,4,0.27568338487654875,3.1413725739518883,1.078125,-1.0661183080119425,1.1065629720687866,-3.153894007864311,1.1437499523162842,0.27568338487654875
2494,2001-10-01,1.0696879625320437,1.0906250476837158,1.0625,1.0856250524520874,5862400.0,-0.014964035379298024,1.1687134610434975,-2.4283430813382885,43.24897460546507,32.849765227757494,0.020082646694173256,0.08113449240627024,0.20068873039871016,0.29211494287434037,26.250964685279015,0.02812504768371582,-0.09274462079554069,-0.064374792575836,-0.21008101864772377,0.08133143349605165,-0.13722790561177978,0.008478320460107769,-0.038858880048327604,18.44473944769981,-16.850345571985407,0.07285311303594383,10,0.02249956130981423,0.08187454938888528,0.24695307016372658,0.2720310091972349,0.3990620374679563,0,0.25766859132529496,-7.206560913371741,1.0859379768371582,3.1413725739518883,1.078125,-1.0661183080119425,1.1065629720687866,0.25766859132529496
2495,2001-10-02,1.0362499952316284,1.071874976158142,1.0256249904632568,1.0625,10761600.0,-0.03125955275897907,1.0555568801044803,1.6471015034782188,39.46101180161075,33.51555378971996,0.05685396067990989,0.1017225396149688,0.2307029722609335,0.3219521957191025,27.846555826050967,0.046249985694885254,-0.08816554451719205,-0.08634400963783273,-0.22435393496699407,0.05166591569132861,-0.1553489723024135,-0.017339046973251948,0.1481250524520874,8.994715936155268,-27.776092858793085,0.0690049626645807,10,0.06843751668930054,0.11531251668930054,0.27765679359436035,0.30546897649765015,0.4637500047683716,1,0.2892043261612194,1.1687134610434975,1.0696879625320437,-7.206560913371741,1.0859379768371582,3.1413725739518883,1.078125,0.2892043261612194
2496,2001-10-03,1.0953129529953003,1.100000023841858,1.015625,1.015625,15907200.0,0.05699682319464783,-1.1176356191966443,-3.0357309912307393,46.6044273464418,36.3115855066759,0.0030609306283457816,0.030126030355693167,0.16876151505708092,0.2597650675848322,29.172615724134637,0.08437502384185791,-0.08057506327738673,-0.01834354996681209,-0.1368214721885752,0.10013437225495103,-0.07758251107769354,0.04089541114406936,0.08588709354400637,79.93731494635537,39.65278579256361,0.05923896111088154,10,0.004687070846557617,0.05624955892562866,0.21859383583068848,0.20890605449676514,0.408750057220459,2,0.27104125737594,1.0555568801044803,1.0362499952316284,1.1687134610434975,1.0696879625320437,-7.206560913371741,1.0859379768371582,0.27104125737594
2497,2001-10-04,1.1349999904632568,1.1531250476837158,1.0968749523162842,1.109375,22172800.0,0.036233514229359054,-1.2222222222222223,0.32156667978117226,53.14463664125846,39.35365802783815,-0.03041894810237933,-0.01760093105304028,0.12537878188437301,0.21698326970709636,29.670222697718106,0.05781209468841553,-0.0683225572285533,0.02587473988533029,-0.08092934280848407,0.13267882257914465,-0.027527301461576892,0.07927678123223747,0.03957705421447755,86.81814477464684,41.81202328052992,0.053402041346907195,10,-0.034999966621398926,0.01656252145767212,0.17187529802322388,0.150781512260437,0.3424999713897703,3,0.2805621637063902,-1.1176356191966443,1.0953129529953003,1.0555568801044803,1.0362499952316284,1.1687134610434975,1.0696879625320437,0.2805621637063902
2498,2001-10-05,1.1265629529953003,1.1349999904632568,1.1124999523162842,1.1349999904632568,4998400.0,-0.007433513250086343,4.3336347580360295,-0.329250365187618,57.19115149692208,41.511036792228445,-0.018816684073335477,-0.021021797999089653,0.1306208861391478,0.22190076670882242,30.408030436933732,0.022500038146972656,-0.05815950582889995,0.024281454086303667,-0.054843625681123775,0.10340653385373111,-0.015281085797410165,0.0638439939700175,0.0416560098953247,80.6821196531401,29.391226173083595,0.03956253988371375,10,-0.026562929153442383,0.024999558925628662,0.1793748140335083,0.12687504291534424,0.3734370470046997,4,0.3134534953670758,-1.2222222222222223,1.1349999904632568,-1.1176356191966443,1.0953129529953003,1.0555568801044803,1.0362499952316284,0.3134534953670758
2499,2001-10-08,1.1890629529953003,1.1915630102157593,1.115625023841858,1.125,9328000.0,0.055478479772324674,1.1990910393324852,-7.5930625220770045,66.51480340905931,44.9671936382173,-0.08539823947071246,-0.08951408344883793,0.06492142881582441,0.15637359937221484,30.587526477614624,0.07593798637390137,-0.042085142650924556,0.08767205476760864,0.013242207086487934,0.16210190244872935,0.05045713092704829,0.124886978608169,-0.1734379529953003,98.57901245024138,39.95558944095076,0.037214923840560375,10,-0.08546894788742065,-0.03750044107437134,0.11054655909538269,0.06437504291534424,0.32718706130981445,0,0.24862021800811118,4.3336347580360295,1.1265629529953003,-1.2222222222222223,1.1349999904632568,-1.1176356191966443,1.0953129529953003,0.24862021800811118
2500,2001-10-09,1.1796879768371582,1.199687957763672,1.162500023841858,1.1890629529953003,7680000.0,-0.007884339626027526,1.4286009007360605,-0.1463400564571203,64.12795957654384,48.0564590494728,-0.07866144310235335,-0.07865888216325123,0.07105299214470695,0.16277587270627603,29.435870707306044,0.03718793392181419,-0.02858032551612877,0.0747970819473267,-0.007448571833292172,0.15704273572794558,0.033674255057017266,0.11591990883763614,-0.16054421663284302,89.13416302252793,27.962073608958306,0.04112282689030943,10,-0.07203149795532227,-0.03625047206878662,0.1157028079032898,0.07375001907348633,0.3371870517730713,1,0.2450326093327162,1.1990910393324852,1.1890629529953003,4.3336347580360295,1.1265629529953003,-1.2222222222222223,1.1349999904632568,0.2450326093327162
2501,2001-10-10,1.2253129482269287,1.2303129434585571,1.176563024520874,1.1796879768371582,5651200.0,0.038675456803497266,-1.072290983964445,-4.866675991505919,66.9009093053679,52.35139045880777,-0.11808856112260058,-0.12098663549372235,0.023141562163023544,0.11435344973433503,27.80108723091843,0.053749918937683105,-0.02354426678981625,0.11439080834388737,0.016084560325496877,0.21269705636227787,0.06523768433469224,0.1635439323530825,-0.19894742012023925,96.25294476570966,33.061539677495745,0.04915312400919519,10,-0.10234397649765015,-0.08640646934509277,0.06296858191490173,0.02812504768371582,0.2965620756149294,2,0.22417705792675502,1.4286009007360605,1.1796879768371582,1.1990910393324852,1.1890629529953003,4.3336347580360295,1.1265629529953003,0.22417705792675502
2502,2001-10-11,1.2687499523162842,1.2996879816055298,1.248438000679016,1.2531249523162842,10640000.0,0.03544972258083967,-3.1001783449209297,0.3424659681759987,68.6417721293947,56.20396070134043,-0.14711220348000964,-0.16098681286931749,-0.021489630783295466,0.0684679135772388,26.76344246534608,0.07437503337860107,-0.014679472842663799,0.1504059672355651,0.029336769197048085,0.271475165274082,0.08987136821630659,0.2109405662548236,-0.23014757928848262,83.472218065056,20.875037821648213,0.06053459901925845,10,-0.11109346151351929,-0.11890596151351929,0.01640656590461731,-0.015311956405639648,0.23906302452087402,3,0.18546842698979216,-1.072290983964445,1.2253129482269287,1.4286009007360605,1.1796879768371582,1.1990910393324852,1.1890629529953003,0.18546842698979216
2503,2001-10-12,1.2803130149841309,1.28125,1.2468750476837158,1.2531249523162842,6387200.0,0.009113744317181371,1.3656261536568357,1.7400360107421875,64.69262732809666,58.58658878163283,-0.14326996021696115,-0.16773615728999247,-0.03366363287184537,0.05439392316288072,25.91230985007762,0.03437495231628418,-0.0027103899798528452,0.15345337986946106,0.012525376765555318,0.2943813829733669,0.08298937831750819,0.22391738142141393,-0.22082379327011115,89.47372852376117,28.82576635286035,0.07046400155195291,10,-0.12265652418136597,-0.13046902418136597,0.004452764987945557,-0.026875019073486328,0.2124999761581423,4,0.1540146390461714,-3.1001783449209297,1.2687499523162842,-1.072290983964445,1.2253129482269287,1.4286009007360605,1.1796879768371582,0.1540146390461714
2504,2001-10-15,1.2590630054473877,1.2649999856948853,1.2359379529953003,1.260938048362732,3840000.0,-0.016597511146136834,4.813035754736101,-0.06896566843512957,63.59621825329224,61.268278387375226,-0.10318289826984905,-0.13899279173239187,-0.014241165394090816,0.07066870948971404,24.63495242096124,0.044375061988830566,0.016168953930188135,0.12292212247848511,-0.02733335731731157,0.2731776022742818,0.04779438258058666,0.19804986237638356,-0.18035788294204713,70.38735992547896,11.43720328623182,0.07512773989789837,10,-0.1014065146446228,-0.1092190146446228,0.02570277452468872,-0.005625009536743164,0.1924999952316282,0,0.19136214272851193,1.3656261536568357,1.2803130149841309,-3.1001783449209297,1.2687499523162842,-1.072290983964445,1.2253129482269287,0.19136214272851193
2505,2001-10-16,1.290624976158142,1.292188048362732,1.2590630054473877,1.2590630054473877,5673600.0,0.025067824703132624,-1.0990478204871563,-16.83266577659101,71.99394207364324,64.0893355792865,-0.10601586035532717,-0.16005570331147,-0.04692883616299004,0.033765564042768315,23.194798057279154,0.03312504291534424,0.03266673815311272,0.14260909557342538,-0.017254503887948802,0.30247269503479957,0.06267729584273818,0.22254089530411258,-0.19424122492478646,92.63918082736359,31.354701187775504,0.07993179973068712,10,-0.09234350919723511,-0.1407809853553772,-0.005859196186065674,-0.024686992168426514,0.14625000953674316,1,0.1748184347234627,4.813035754736101,1.2590630054473877,1.3656261536568357,1.2803130149841309,-3.1001783449209297,1.2687499523162842,0.1748184347234627
2506,2001-10-17,1.301563024520874,1.326563000679016,1.295313000679016,1.3125,10985600.0,0.008475001309281804,-1.6667209212426506,-0.34652384603472564,77.86440865432645,66.83597691407182,-0.09456515374427465,-0.1604924287627698,-0.05943270884375318,0.015649518548918273,21.351800766222105,0.0359380245208738,0.047127792271665525,0.1416564941406251,-0.026954550079222983,0.31026753836047327,0.05735097203070105,0.22596201625054912,-0.18891493485774435,72.41383392658439,7.280033428343586,0.08430552210992409,10,-0.08203154802322388,-0.13828152418136597,-0.06289076805114746,-0.029687523841858132,0.16093695163726784,2,0.16542572279096146,-1.0990478204871563,1.290624976158142,4.813035754736101,1.2590630054473877,1.3656261536568357,1.2803130149841309,0.16542572279096146
2507,2001-10-18,1.2909380197525024,1.3168749809265137,1.285938024520874,1.2937500476837158,7718400.0,-0.00816326567995651,-3.829364968597348,0.25711202668236216,75.3869983208839,68.8577376722898,-0.0664858435025073,-0.14004036244031592,-0.053914258112847335,0.019011766435583777,20.65844884761922,0.03093695640563965,0.06742680150340608,0.12023459076881404,-0.05307358021750841,0.2935427617551365,0.03358050527565282,0.20688867626197527,-0.1568984389877841,60.68969690273068,-8.52108984338421,0.08665408549316121,10,-0.06984400749206543,-0.12765651941299438,-0.06710976362228394,-0.033906519412994385,0.18531203269958496,3,0.17889085343820832,-1.6667209212426506,1.301563024520874,-1.0990478204871563,1.290624976158142,4.813035754736101,1.2590630054473877,0.17889085343820832
2508,2001-10-19,1.3190629482269287,1.321874976158142,1.290624976158142,1.290624976158142,6870400.0,0.02178642819724086,-1.197765714405483,-10.112976387299165,79.99999999999996,70.35609284906099,-0.07200515620530279,-0.1585488055004729,-0.08699474809789143,-0.015163424245011603,19.642201254284778,0.03125,0.08318080855936061,0.13709387183189392,-0.044257836825340346,0.3184455804891282,0.046418017503276676,0.22776972616051117,-0.1657710254707807,91.72408440736758,15.427001163277524,0.09067585432861718,10,-0.0745314359664917,-0.15578144788742065,-0.0952346920967102,-0.062031447887420654,0.16156208515167214,4,0.1430940266072558,-3.829364968597348,1.2909380197525024,-1.6667209212426506,1.301563024520874,-1.0990478204871563,1.290624976158142,0.1430940266072558
2509,2001-10-22,1.3143750429153442,1.3250000476837158,1.2815630435943604,1.3156249523162842,4995200.0,-0.003553966334878811,3.3436786610479636,-0.04395212843998239,85.94508683522415,72.78021810002546,-0.05327481396288336,-0.149178737877794,-0.08693548275416907,-0.016040636754856896,19.613240145195824,0.04343700408935547,0.09424096190274911,0.1245778620243072,-0.06568087475757833,0.31483659880619286,0.029448493633364325,0.2197072304152501,-0.1437560123669095,81.9437650005036,-2.748198161018749,0.09512936839094281,10,-0.06281203031539917,-0.15109354257583618,-0.09460929036140442,-0.05734354257583618,0.1546880006790161,0,0.13575877690978166,-1.197765714405483,1.3190629482269287,-3.829364968597348,1.2909380197525024,-1.6667209212426506,1.301563024520874,0.13575877690978166
2510,2001-10-23,1.3156249523162842,1.328125,1.301563024520874,1.3221880197525024,3516800.0,0.0009509533885911914,1.881372808917568,5.250834525512637,83.47577191616634,74.62186950122529,-0.03711754065983741,-0.14428980104857603,-0.0922904772693387,-0.022780158254642302,19.68222441979476,0.026561975479125977,0.10559419641000245,0.11723402142524719,-0.07967769691836546,0.31414573976885984,0.018778162253440867,0.21568988059705352,-0.12941152475479134,73.15394659361478,-11.637979532363403,0.09845585917180635,10,-0.03359347581863403,-0.15156245231628418,-0.10749945044517517,-0.06406193971633911,0.16687500476837158,1,0.10332583622969427,3.3436786610479636,1.3143750429153442,-1.197765714405483,1.3190629482269287,-3.829364968597348,1.2909380197525024,0.10332583622969427
2511,2001-10-24,1.3118749856948853,1.318750023841858,1.290624976158142,1.318750023841858,3875200.0,-0.002850331026936437,7.181786655569427,1.0475342838979202,80.1705959838286,75.90284992949573,-0.02212404681783675,-0.13109081191943206,-0.09219955562990312,-0.02355447914051645,19.21977874959002,0.02812504768371582,0.10813855084319379,0.10321845412254338,-0.09493946983350576,0.3013763780785925,0.004139492144518808,0.20229741610056795,-0.10863216944077148,65.10023298087508,-18.63253419562332,0.09907896197802457,10,-0.029843509197235107,-0.14781248569488525,-0.12124970555305481,-0.07031196355819702,0.16937506198883057,2,0.09528346935724885,1.881372808917568,1.3156249523162842,3.3436786610479636,1.3143750429153442,-1.197765714405483,1.3190629482269287,0.09528346935724885
2512,2001-10-25,1.3312499523162842,1.34375,1.2999999523162842,1.3040629625320437,13539200.0,0.014768912306942328,-1.477843005532919,-3.95444929948672,83.65868011571894,78.01018912812043,-0.035426527676124975,-0.13758397691571167,-0.11515440552659717,-0.04635911435958606,18.208370685509507,0.04375004768371582,0.1139694623794083,0.10993717312812801,-0.08543196596747027,0.3053063122237263,0.01225260358032898,0.20762174267592703,-0.11302127401266415,79.89924510506803,-4.045109054977175,0.0976845695477991,10,-0.04140597581863403,-0.15156245231628418,-0.1669529378414154,-0.11328095197677612,0.13750004768371582,3,0.09859157073657854,7.181786655569427,1.3118749856948853,1.881372808917568,1.3156249523162842,3.3436786610479636,1.3143750429153442,0.09859157073657854
2513,2001-10-26,1.3853130340576172,1.389063000679016,1.332813024520874,1.332813024520874,14121600.0,0.04061076708191935,-1.1428558453412934,1.9310710730901102,83.19231223655575,80.18753290403859,-0.08161133086076733,-0.1771512937030837,-0.1727869780889688,-0.10458523409381137,17.5007922769567,0.05781304836273171,0.11646181411978085,0.14903150200843807,-0.048528190592864284,0.3465911946097404,0.050251655707787,0.24781134830908913,-0.1495113707165039,96.51165756424848,13.822876335880295,0.09877984630065118,10,-0.06125003099441528,-0.18296903371810913,-0.22156277298927307,-0.16734403371810913,0.12187492847442649,4,0.06564366042822356,-1.477843005532919,1.3312499523162842,7.181786655569427,1.3118749856948853,1.881372808917568,1.3156249523162842,0.06564366042822356
2514,2001-10-29,1.3453129529953003,1.4271880388259888,1.326563000679016,1.40625,14144000.0,-0.028874398839052073,-1.0444566084851403,-1.1607054463876185,75.38306724919806,80.56410236798911,-0.03139118688991083,-0.12168203543209288,-0.13602839270822997,-0.06890828226156542,16.751361975996957,0.10062503814697288,0.11370428547652689,0.09525017142295833,-0.09153858021014383,0.2820389230560605,0.0018557956064073622,0.1886445472395093,-0.0849894756801226,40.04595076354735,-40.0996807727511,0.09339437581655106,10,0.009062588214874268,-0.12390643358230591,-0.20132842659950256,-0.12734395265579224,0.2406250238418579,0,0.10058037431516009,-1.1428558453412934,1.3853130340576172,-1.477843005532919,1.3312499523162842,7.181786655569427,1.3118749856948853,0.10058037431516009
2515,2001-10-30,1.3359379768371582,1.339063048362732,1.3140629529953003,1.328125,8924800.0,-0.006968621046329004,2.555412392981266,-0.12821390633772647,69.07322058088448,79.58730369316224,-0.0166651244972027,-0.09349768475896303,-0.12956696537553336,-0.06325627610631601,15.495250769045143,0.03125,0.11332738422945288,0.07089079618453975,-0.08995936389728132,0.23174095626636082,-0.009534283856370784,0.15131587622545029,-0.04557887845003461,33.18100794885358,-43.07126228829427,0.08042508004091053,10,0.018437564373016357,-0.11453145742416382,-0.194062739610672,-0.11796897649765015,0.27968704700469993,1,0.09964913720948076,-1.0444566084851403,1.3453129529953003,-1.1428558453412934,1.3853130340576172,-1.477843005532919,1.3312499523162842,0.09964913720948076
2516,2001-10-31,1.3921879529953003,1.3921879529953003,1.34375,1.34375,9267200.0,0.04210523028270696,1.0,6.199679584986268,70.38182621988065,79.03117345971744,-0.06560738170670333,-0.13319514261013676,-0.1870690531100505,-0.12381313878636391,14.941344705684202,0.05624997615814209,0.11681279193488825,0.1122970223426818,-0.036977719881789994,0.2615717645671536,0.0376596512304459,0.1869343934549177,-0.078125,72.48163189559588,-2.739328759673384,0.07463737111223594,10,-0.03781241178512573,-0.1707814335823059,-0.2554692029953003,-0.17421895265579224,0.20656204223632812,2,0.06487055422010268,2.555412392981266,1.3359379768371582,-1.0444566084851403,1.3453129529953003,-1.1428558453412934,1.3853130340576172,0.06487055422010268
2517,2001-11-01,1.4534380435943604,1.4562499523162842,1.3912500143051147,1.3921879529953003,12652800.0,0.04399556142349903,-1.0593723975004674,1.2645061735990963,74.55667786723805,78.42635988941055,-0.1132971710791062,-0.17851817113105262,-0.24849242144584638,-0.18928720128719823,15.532728669874778,0.06499993801116943,0.11575743133888006,0.15762521028518672,0.005517850456519646,0.3097325701138538,0.08157153037085307,0.23367889019952037,-0.13937509059906006,98.02238690221178,23.58792704529978,0.0760536799143336,11,-0.08453154563903809,-0.21750056743621826,-0.32093802094459534,-0.2354690432548523,0.11874997615814209,3,0.01913532139325058,1.0,1.3921879529953003,2.555412392981266,1.3359379768371582,-1.0444566084851403,1.3453129529953003,0.01913532139325058
2518,2001-11-02,1.479688048362732,1.4962500333786009,1.4296879768371582,1.4534380435943604,6803200.0,0.0180606286480951,1.2421290393824191,0.4285708724939325,80.85657074928267,77.86096921319483,-0.12780662573295798,-0.18651943484577904,-0.27411053169649735,-0.21961150117518757,16.271642097239315,0.06656205654144265,0.11255184627637016,0.16621896028518668,0.014854090261202213,0.31758383030917114,0.09053652527319445,0.2419013952971789,-0.13718769550323495,90.90935263849423,15.30354837037936,0.07568243501199229,11,-0.08625054359436035,-0.2237505316734314,-0.3542972803115845,-0.2617190480232239,0.11437499523162842,4,-0.007392131317702333,-1.0593723975004674,1.4534380435943604,1.0,1.3921879529953003,2.555412392981266,1.3359379768371582,-0.007392131317702333
2519,2001-11-05,1.4846880435943604,1.514063000679016,1.484375,1.4859379529953003,6544000.0,0.0033790873942389776,-30.650378089851703,-0.04761558757680483,79.32007188457835,77.3992247652406,-0.11857669821371886,-0.17732807126731842,-0.2785586358974812,-0.2270614477118893,18.033396672022374,0.03437495231628396,0.11197623654862876,0.15643770098686227,-0.0013750614815806195,0.31425046345530516,0.07753131975264083,0.23534408222108372,-0.11143775463104255,85.31252495943914,11.37134903418682,0.07890638123422149,11,-0.08234405517578125,-0.2198440432548523,-0.36242228746414185,-0.2667190432548523,0.10656189918518066,0,0.01515464412524814,1.2421290393824191,1.479688048362732,-1.0593723975004674,1.4534380435943604,1.0,1.3921879529953003,0.01515464412524814
2520,2001-11-06,1.46875,1.4846880435943604,1.4331250190734863,1.4846880435943604,8598400.0,-0.010734944396652568,5.470433364747416,12.751359084406294,74.8835369012725,76.81177375606772,-0.08787458799172643,-0.1461152713372833,-0.26037875528547616,-0.2129673873372102,19.641694996771697,0.05156302452087402,0.10667952930993119,0.12604655623435979,-0.027363563196156626,0.2794566756648762,0.04934149651910147,0.2027516159496181,-0.06733716869354267,73.39427965078484,-0.7095222139815718,0.0767050597152582,11,-0.061718523502349854,-0.20390599966049194,-0.34687498211860657,-0.25078099966049194,0.04375004768371582,1,0.07978755869763954,-30.650378089851703,1.4846880435943604,1.2421290393824191,1.479688048362732,-1.0593723975004674,1.4534380435943604,0.07978755869763954
2521,2001-11-07,1.5,1.5062500238418581,1.4609379768371582,1.4656250476837158,6662400.0,0.02127659574468077,-1.0714507594129705,-2.1567861897709766,79.316199025434,76.32927585714717,-0.10016626849030219,-0.16414717477853702,-0.28912869703622057,-0.24528962565910106,21.720613376024982,0.04531204700469993,0.10111777293796198,0.14356220364570627,-0.014703852742549595,0.3018282600339621,0.06442917545157845,0.22269523183983408,-0.07605713481903087,88.54925599138073,12.222026067405096,0.0791330281941279,11,-0.0859370231628418,-0.23515599966049194,-0.37187498807907104,-0.28203099966049194,0.03281295299530029,2,0.0770833492279055,5.470433364747416,1.46875,-30.650378089851703,1.4846880435943604,1.2421290393824191,1.479688048362732,0.0770833492279055
2522,2001-11-08,1.5040630102157593,1.53125,1.4924999475479126,1.5075000524520874,6105600.0,0.0027086734771728516,-1.9175776832355,-0.09998682193662045,77.81939023292817,75.73228452341077,-0.08620298683432148,-0.1577659669491971,-0.28995819016380486,-0.2502325028380983,23.057865989832322,0.0387500524520874,0.09973955520523092,0.13585956096649165,-0.02977422714958622,0.30149334908256953,0.05304266690845272,0.2186764550245306,-0.07093799114227295,73.23114591696363,-1.101042715002194,0.08281689405803896,11,-0.08140653371810913,-0.1900005340576172,-0.37828174233436584,-0.2860940098762512,0.056561946868896484,3,0.06295413448289389,-1.0714507594129705,1.5,5.470433364747416,1.46875,-30.650378089851703,1.4846880435943604,0.06295413448289389
2523,2001-11-09,1.4774999618530271,1.5043749809265137,1.4543750286102295,1.5043749809265137,3856000.0,-0.017660861401625483,2.7209240432213764,7.819228634850231,73.01572190689298,75.46924615204352,-0.05049848726055739,-0.12192381968385635,-0.2630431040949637,-0.2235800546249913,24.227285232293593,0.04999995231628418,0.10149097832547271,0.09943716526031476,-0.06763734413011036,0.2665116746507399,0.015899910565102093,0.18297441995552743,-0.024749946594238015,45.22288041286187,-26.98379232466796,0.08353725469521261,11,-0.054843485355376975,-0.15562498569488503,-0.3517186939716337,-0.25953096151351907,0.08687508106231712,4,0.06408667366780918,-1.9175776832355,1.5040630102157593,-1.0714507594129705,1.5,5.470433364747416,1.46875,0.06408667366780918
2524,2001-11-12,1.5,1.5068750381469729,1.473438024520874,1.5,5747200.0,0.015228452607710441,3.863538632265099,-0.0,74.54228670989114,76.0769201663776,-0.054477530832377496,-0.13222732620008104,-0.28454965935744725,-0.24474124934782582,25.648601958740713,0.033437013626098855,0.10145397720675842,0.10989035367965694,-0.05579557942283109,0.27557628678214496,0.027047387128412925,0.19273332023090095,-0.04562497138977051,68.15286005160776,-3.7714798898826274,0.082842966551244,11,-0.0625,-0.17656248807907104,-0.37421873211860657,-0.28203099966049194,0.04250001907348633,0,0.0627086957295735,2.7209240432213764,1.4774999618530271,-1.9175776832355,1.5040630102157593,-1.0714507594129705,1.5,0.0627086957295735
2525,2001-11-13,1.5162500143051147,1.5375000238418581,1.4928129911422732,1.5343749523162842,6524800.0,0.010833342870076423,2.6666161302469584,-100.0,76.32834825212967,76.7376448366275,-0.04745041016438045,-0.1377709856526632,-0.2989218818835304,-0.2586910814152974,26.893278008449585,0.04468703269958496,0.09889124427556428,0.11485911607742305,-0.05301617910470413,0.28273441125955023,0.03092146848635946,0.19879676366848664,-0.061874985694885254,74.43607728634447,1.5804344821567895,0.08393764759106356,11,-0.05187499523162842,-0.16624999046325684,-0.38867175579071045,-0.2982810139656067,-0.01968705654144265,1,0.04946409086023862,3.863538632265099,1.5,2.7209240432213764,1.4774999618530271,-1.9175776832355,1.5040630102157593,0.04946409086023862
2526,2001-11-14,1.5168750286102295,1.5406249761581419,1.515625,1.53125,6060800.0,0.00041221058480989115,-1.9629551138049157,0.7931045822563354,75.12675234512007,76.80098644528105,-0.031881202634276296,-0.1280009731048768,-0.2978951489827808,-0.25594108377716296,27.785727407850157,0.024999976158141868,0.10194240999768023,0.10471853017806998,-0.06381574684495317,0.27325280720109313,0.020451391666558294,0.18898566868958167,-0.04587500095367436,72.46381218409537,0.47851883641321535,0.0842671385115116,11,-0.031718552112579346,-0.15828102827072144,-0.39132803678512573,-0.29890602827072144,-0.0184370279312136,2,-0.002884206572061565,2.6666161302469584,1.5162500143051147,3.863538632265099,1.5,2.7209240432213764,1.4774999618530271,-0.002884206572061565
2527,2001-11-15,1.5218750238418581,1.547813057899475,1.5125000476837158,1.5168750286102295,5942400.0,0.003296247309318323,-4.136453881033092,-0.3478264475146523,71.31687452618931,75.74102019827069,-0.029225927710997857,-0.12101727843001386,-0.29958970227099235,-0.2570386907510671,28.92076603426461,0.03531301021575928,0.1103991179419408,0.09817167520523085,-0.06700491436657874,0.26334826477704043,0.015583380419326165,0.18075996999113553,-0.0369500064849857,72.24038835694671,3.2188196462520438,0.08258829478590475,11,-0.03140598535537742,-0.12999951839447044,-0.3909372985363009,-0.3039060235023501,-0.03750002384185813,3,0.007187140193568808,-1.9629551138049157,1.5168750286102295,2.6666161302469584,1.5162500143051147,3.863538632265099,1.5,0.007187140193568808
2528,2001-11-16,1.5078129768371582,1.5309380292892456,1.5056250095367432,1.5093749761581419,8291200.0,-0.00923994860576749,-7.5258677802091904,-0.3124001621247301,77.60073572319176,75.54998284700551,-0.012018703346733606,-0.09706614785941814,-0.28353647532672754,-0.23990478667144632,29.99740729936919,0.02531301975250244,0.11462140391443398,0.07467212677001944,-0.08685948315287328,0.23620373669291217,-0.006093678191426921,0.1554379317314658,-0.01031035137176528,46.218402540138456,-25.37500520529828,0.08076580496144634,11,-0.01734393835067749,-0.11593747138977051,-0.3540627360343933,-0.28984397649765015,-0.01781296730041504,4,0.03502555095279636,-4.136453881033092,1.5218750238418581,-1.9629551138049157,1.5168750286102295,2.6666161302469584,1.5162500143051147,0.03502555095279636
2529,2001-11-19,1.4928129911422732,1.5218750238418581,1.479688048362732,1.5187499523162842,4764800.0,-0.00994817389511371,1.6213588637247234,16.604975959706103,76.14572559011327,75.69022603465447,0.0047550541371566,-0.07168809936939557,-0.26485508285176285,-0.22188898198695894,31.10294702373683,0.0421869754791262,0.1113137296589175,0.05075024366378811,-0.10266877812675124,0.20416926545432745,-0.025959267231481675,0.1274597545590579,0.055000066757201926,19.265968355516065,-54.82404051135157,0.07670951089526971,11,0.008281052112579124,-0.10093748569488548,-0.3390627503395083,-0.2748439908027651,0.007187008857726829,0,0.04793772039611821,-7.5258677802091904,1.5078129768371582,-4.136453881033092,1.5218750238418581,-1.9629551138049157,1.5168750286102295,0.04793772039611821
2530,2001-11-20,1.451563000679016,1.4893749952316284,1.4453129768371582,1.489063024520874,6809600.0,-0.027632389795652523,1.3115128812064776,1.4458140870964244,60.416628324669354,73.59027373456952,0.04840051424007519,-0.020798129694948875,-0.21719400711229686,-0.17813180530344286,31.973267558946013,0.04750001430511497,0.10198875544381414,0.0027033507823941427,-0.13870491465741241,0.1441116162222007,-0.06800078193750925,0.07340748350229753,0.09488755702972429,6.097579413676625,-65.37877693506124,0.0707041327199033,11,0.04500001668930076,-0.048124969005584495,-0.297812759876251,-0.23359400033950783,0.061874985694885476,1,0.06264765521850002,1.6213588637247234,1.4928129911422732,-7.5258677802091904,1.5078129768371582,-4.136453881033092,1.5218750238418581,0.06264765521850002
2531,2001-11-21,1.4368749856948853,1.4406249523162842,1.4168750047683716,1.4375,4240000.0,-0.010118758178087939,5.909157115361274,0.016667037539776042,46.526775433924975,70.11331653468028,0.05944372663284958,0.0039365578254704214,-0.1959722107273263,-0.1606722196564241,32.92124537495816,0.03468799591064431,0.09318063807872035,-0.01823466420173636,-0.14437576918414186,0.10790644078066913,-0.08130521669293911,0.044835888289466386,0.10553006877899174,15.274383915337749,-50.661143744504045,0.0630705524912028,11,0.045469045639038086,-0.02218693494796753,-0.2628122568130493,-0.2189059853553772,0.06468796730041504,2,0.041540128865087844,1.3115128812064776,1.451563000679016,1.6213588637247234,1.4928129911422732,-7.5258677802091904,1.5078129768371582,0.041540128865087844
2532,2001-11-23,1.4624999761581419,1.4781249761581419,1.434062957763672,1.4343750476837158,1846400.0,0.017833834340754473,-2.065278958389501,-44.99885561701281,46.38623911615943,67.15448511348767,0.03051163055623718,-0.011964786244147874,-0.21513466026034922,-0.1834981873965873,33.72640382686763,0.04406201839446977,0.08757319125688512,0.000827825069427357,-0.11102928400422862,0.11268493414308334,-0.05510072946740063,0.05675637960625535,0.07237327533340476,39.999790976453305,-21.83583314824523,0.05592855453682803,11,0.019844055175781472,-0.04781192541122414,-0.27109348773956277,-0.2445309758186338,0.03750002384185813,4,0.024573008619993342,5.909157115361274,1.4368749856948853,1.3115128812064776,1.451563000679016,1.6213588637247234,1.4928129911422732,0.024573008619993342
2533,2001-11-26,1.4762500524520874,1.484375,1.4434380531311035,1.467188000679016,6521600.0,0.009401761721778534,2.23459487971667,0.3222071046798082,48.288886063207485,64.23744059718948,0.01851238415844003,-0.019555392188838283,-0.22179670416357933,-0.19521407977255167,33.98667010691228,0.040936946868896484,0.0770507655411743,0.01003105044364938,-0.09599812570753263,0.1160602265948314,-0.042983537631941626,0.06304563851924039,0.05154330423606868,56.54765418867296,-2.2225332956449435,0.05301458807559097,11,0.0060939788818359375,-0.06156200170516968,-0.28406229615211487,-0.25828105211257935,0.08937489986419678,0,0.005503774604049605,-2.065278958389501,1.4624999761581419,5.909157115361274,1.4368749856948853,1.3115128812064776,1.451563000679016,0.005503774604049605
2534,2001-11-27,1.4806250333786009,1.5125000476837158,1.467188000679016,1.4750000238418581,7718400.0,0.002963577152289787,-3.2648527349227927,0.620721408087494,52.52658987598741,61.592800777618116,0.0124045060771667,-0.0139906724859864,-0.2177079933921926,-0.1979578599592835,33.930081930934605,0.04531204700469993,0.06731549820134886,0.007640427350997792,-0.08188954707645268,0.09717040177844827,-0.037124559862727446,0.05240541456472303,0.04051322219436826,66.66666666666643,9.343717712221832,0.044764987213725294,11,0.0017189979553224877,-0.06593698263168313,-0.2767185270786283,-0.2626560330390928,0.09124994277954102,1,0.006331769318224989,2.23459487971667,1.4762500524520874,-2.065278958389501,1.4624999761581419,5.909157115361274,1.4368749856948853,0.006331769318224989
2535,2001-11-28,1.4690630435943604,1.5,1.4624999761581419,1.4765629768371582,6854400.0,-0.007808857424122739,-2.6361776400961148,-1.333319204849001,42.815824353967336,58.00269766749003,0.018516303424507274,0.008491441133974043,-0.1969873105715505,-0.18479038566681028,34.10920596091646,0.03750002384185813,0.060276953788080734,-0.01057781577110295,-0.07285337223996136,0.05169774069775546,-0.04171559400553204,0.020559962463326142,0.04581941693033298,54.5757023839354,1.152990151076871,0.03113777823442919,11,0.013280987739562988,-0.04984402656555176,-0.2616407871246338,-0.2510940432548523,0.08562493324279785,2,0.02105897125418532,-3.2648527349227927,1.4806250333786009,2.23459487971667,1.4762500524520874,-2.065278958389501,1.4624999761581419,0.02105897125418532
2536,2001-11-29,1.4824999570846558,1.4874999523162842,1.465312957763672,1.4690630435943604,2790400.0,0.009146587376821724,-1.1193966965206092,-1.7916044123724448,45.2015373416553,55.10099353587514,-0.0003458735684569447,0.0022845161050539797,-0.20126308857190778,-0.19655233635953584,33.694179928655586,0.022186994552612083,0.0501999526406518,-0.0016565024852752686,-0.048389820110421145,0.04507681513987061,-0.025023161297848207,0.02171015632729767,0.03000009059906006,61.75267258175794,10.387986779706274,0.02336665881257296,11,-0.008593440055847168,-0.06328094005584717,-0.2594529688358307,-0.2723434567451477,0.09562504291534424,3,0.02086882305891291,-2.6361776400961148,1.4690630435943604,-3.2648527349227927,1.4806250333786009,2.23459487971667,1.4762500524520874,0.02086882305891291
2537,2001-11-30,1.4812500476837158,1.498438000679016,1.4624999761581419,1.4824999570846558,4732800.0,-0.0008431092324602263,1.1697777106027691,-0.09302057364905028,50.94046529982606,52.13874126661228,-0.006106835806032551,0.006034242821080671,-0.19104036219641696,-0.1934430802285716,32.700250989060244,0.03593802452087402,0.03702562360273465,-0.004297012090682895,-0.0487827635851521,0.04018873940378631,-0.026539887837917497,0.017945863656551708,0.025512497425079328,54.75080005661673,2.501433108732492,0.02224287574723458,11,-0.011875033378601074,-0.05734354257583618,-0.25820305943489075,-0.2800000309944153,0.11156296730041504,4,0.013713353355396363,-1.1193966965206092,1.4824999570846558,-2.6361776400961148,1.4690630435943604,-3.2648527349227927,1.4806250333786009,0.013713353355396363
2538,2001-12-03,1.46875,1.4821879863739014,1.46875,1.4765629768371582,4188800.0,-0.00843885048527937,-2.439914555996338,6.250834525512637,41.74913004285578,48.31689731691701,0.00030107066131801474,0.01862788488325129,-0.17013220861926648,-0.1785387280692956,31.321478937290507,0.013437986373901367,0.023897592030761583,-0.016250157356262118,-0.06130450130449017,0.02880418659196593,-0.03877732933037614,0.006277014617851906,0.032619292688369717,12.500029802280144,-36.178748739104066,0.022527171974114014,12,-0.004062473773956299,-0.037811994552612305,-0.23398426175117493,-0.27296847105026245,0.0549999475479126,0,0.02127659574468077,1.1697777106027691,1.4812500476837158,-1.1193966965206092,1.4824999570846558,-2.6361776400961148,1.4690630435943604,0.02127659574468077
2539,2001-12-04,1.5071879625320437,1.515625,1.4800000190734863,1.484375,7760000.0,0.026170527681391498,-1.257394181342982,-2.9198809887092136,47.85829797544393,46.92152727811418,-0.04010034432980025,-0.01901280885918344,-0.20160731226970152,-0.21484839157541358,29.894182013026438,0.046875,0.013636833770396262,0.02106280922889736,-0.025069460631587326,0.06719507908938205,-0.0020033257013449823,0.044128944159139705,-0.0903129577636721,84.1185248347905,37.099302208451945,0.023066134930242295,12,-0.04093796014785789,-0.07624995708465598,-0.2439844608306887,-0.31140643358230613,0.022500038146972212,1,0.03877219778617902,-2.439914555996338,1.46875,1.1697777106027691,1.4812500476837158,-1.1193966965206092,1.4824999570846558,0.03877219778617902
2540,2001-12-05,1.5859379768371582,1.5934380292892456,1.5062500238418581,1.5078129768371582,13523200.0,0.05224963061197507,-1.1461423570458202,3.424588099430909,61.92027390157486,48.63191599674195,-0.10927631224937473,-0.09331769171559667,-0.2718824646736493,-0.29139973048484213,29.779216509303595,0.08718800544738747,0.0042303553497742286,0.09395342469215384,0.03056998384362175,0.15733686554068593,0.062261704267887685,0.12564514511642,-0.16708797216415405,94.27206051049357,48.38648556336591,0.03169172042426608,12,-0.07218748331069946,-0.13218748569488525,-0.29804694652557373,-0.3723439574241638,-0.08906292915344238,2,-0.008867308106879634,-1.257394181342982,1.5071879625320437,-2.439914555996338,1.46875,1.1697777106027691,1.4812500476837158,-0.008867308106879634
2541,2001-12-06,1.6156250238418581,1.654688000679016,1.5834380388259888,1.5859379768371582,8172800.0,0.018718920562016406,-3.1081742417733356,0.37999420166015907,64.91058562999592,50.69017672050156,-0.1239788811759448,-0.12005346024312336,-0.2913761194685631,-0.31860831979924087,29.653848292885865,0.07124996185302712,-0.0031949841850797966,0.11785922050476105,0.03370747879500691,0.2020109622145152,0.07578334964988409,0.15993509135963802,-0.18979149818420438,79.67460410993765,35.5892338889724,0.042075870854877045,12,-0.06656199693679832,-0.11640602350235008,-0.32773399353027366,-0.40203100442886375,-0.20937502384185813,3,-0.03771732060685429,-1.1461423570458202,1.5859379768371582,-1.257394181342982,1.5071879625320437,-2.439914555996338,1.46875,-0.03771732060685429
2542,2001-12-07,1.5987499952316284,1.6328129768371582,1.5968749523162842,1.609375,6985600.0,-0.010444891828985114,-4.000041463839386,-0.3579003585870119,64.33492423396801,52.473069850586064,-0.09582087787230287,-0.10089388546221167,-0.2633768411898596,-0.2995323858054597,29.297352487396957,0.03593802452087402,-0.001658399229381713,0.0962498426437377,0.000721318165963547,0.19177836712151186,0.048485580404850515,0.1440141048826249,-0.15918520107269285,69.9157755579221,25.022046431929162,0.04776426223888709,12,-0.04015600681304954,-0.07578098773956299,-0.31085896492004395,-0.38515597581863403,-0.2034369707107544,4,-0.01290070073066063,-3.1081742417733356,1.6156250238418581,-1.1461423570458202,1.5859379768371582,-1.257394181342982,1.5071879625320437,-0.01290070073066063
2543,2001-12-10,1.5721880197525024,1.604688048362732,1.5718749761581419,1.5953129529953003,5068800.0,-0.016614214579107833,-1.7630873628524348,2.1764633284340675,62.072286570264225,53.533702816616824,-0.060590716082416396,-0.07048837287260046,-0.2260217847188144,-0.27090659879097867,29.468133459293732,0.032813072204590066,0.0057646247573153175,0.0649534642696381,-0.03465647824299989,0.1645634067822761,0.01514849301331922,0.11475843552595699,-0.11971583320236201,52.77294970823454,4.445911636937517,0.049804971256318956,12,-0.013594031333923562,-0.036406517028808594,-0.26976603269577026,-0.34406304359436035,-0.16281306743621826,0,0.013118656911579318,-4.000041463839386,1.5987499952316284,-3.1081742417733356,1.6156250238418581,-1.1461423570458202,1.5859379768371582,0.013118656911579318
2544,2001-12-11,1.5940630435943604,1.611562967300415,1.5721880197525024,1.5721880197525024,2579200.0,0.013913745408962841,-2.5999912807014676,-0.9459497077108657,73.0303862836904,56.890876364363834,-0.0722837662134943,-0.08954618909389112,-0.23610314125215748,-0.2907143670345229,29.646828445282292,0.0393749475479126,0.012675106259919522,0.08212533593177795,-0.024669718971669363,0.18892039083522527,0.028727808480054406,0.1355228633835015,-0.12945790819648728,59.158054847942665,5.262518008815789,0.05339752745172361,12,-0.03546905517578147,-0.058281540870666504,-0.2693755328655243,-0.3459380269050598,-0.18468809127807617,1,-0.04410935711043329,-1.7630873628524348,1.5721880197525024,-4.000041463839386,1.5987499952316284,-3.1081742417733356,1.6156250238418581,-0.04410935711043329
2545,2001-12-12,1.591249942779541,1.6062500476837158,1.5625,1.6000000238418581,4243200.0,-0.001764736235573383,3.1176265994984824,-0.4000032697369598,75.94545286249456,60.30686697779041,-0.056228799708838206,-0.08519413564460643,-0.22020793118289372,-0.28604893099139206,29.44093359432869,0.04375004768371582,0.01869296227885231,0.0755622386932373,-0.03698268380749359,0.1881071611939682,0.019289777442871747,0.13183469994360286,-0.11523983546479943,31.18620923306905,-26.454737441093826,0.05627246125036545,12,-0.032655954360962136,-0.05546844005584717,-0.25765594840049744,-0.33421844244003296,-0.1771869659423828,2,-0.03868778904273884,-2.5999912807014676,1.5940630435943604,-1.7630873628524348,1.5721880197525024,-4.000041463839386,1.5987499952316284,-0.03868778904273884
2546,2001-12-13,1.5125000476837158,1.5809379816055298,1.4921879768371582,1.5750000476837158,10028800.0,-0.04948933098358366,1.3865269029186902,7.142790970150089,57.1301560188587,60.994610391016266,0.030423486780587705,-0.007155684207680313,-0.13092534971276515,-0.20592074066079946,28.646840274274066,0.09906196594238281,0.021780482756645902,-0.002968907356262207,-0.11552111970723167,0.10958330499470725,-0.05924501353174705,0.053307198819222634,-0.025769266767117882,14.444139268663195,-43.55169895299873,0.05627610617548476,12,0.049218952655792236,0.023281455039978027,-0.17656230926513672,-0.25546854734420776,-0.09062504768371582,3,-0.01033057818671046,3.1176265994984824,1.591249942779541,-2.5999912807014676,1.5940630435943604,-1.7630873628524348,1.5721880197525024,-0.01033057818671046
2547,2001-12-14,1.5328129529953003,1.5328129529953003,1.5,1.5125000476837158,4259200.0,0.013430019617316491,2.2307493676531864,-0.32500648498535156,57.91783199279111,62.79113282989797,0.020332102814811792,-0.028045014414303182,-0.14153179732175714,-0.22532700633013558,27.735579575041736,0.03281295299530029,0.02944575374369718,0.016797101497650235,-0.09599221960201465,0.12958642259731512,-0.03959755905218221,0.07319176204748268,-0.04062497615814209,34.031396359060906,-23.150113823927654,0.056394660549832436,12,0.03453105688095093,0.0029685497283935547,-0.19335946440696716,-0.27578145265579224,-0.12343800067901611,4,-0.08256907846973838,1.3865269029186902,1.5125000476837158,3.1176265994984824,1.591249942779541,-2.5999912807014676,1.5940630435943604,-0.08256907846973838
2548,2001-12-17,1.5606249570846558,1.573438048362732,1.5249999761581419,1.5281250476837158,4236800.0,0.01814442136270289,-1.5000261490990694,1.5999636143828824,60.50905382686109,64.19677236894432,0.0077366946040346996,-0.05449141645587807,-0.15884204711187033,-0.2517271201656426,27.116994232465597,0.048438072204590066,0.03694220637011303,0.04196850657463069,-0.07247295344823024,0.15640996659749162,-0.015252223436799772,0.09918923658606116,-0.06843698024749756,57.329412117157155,1.2920379098854013,0.05722073001143046,12,0.012813031673431396,-0.024843454360961914,-0.19226548075675964,-0.29499995708465576,-0.14031195640563987,0,-0.1059267518524083,2.2307493676531864,1.5328129529953003,1.3865269029186902,1.5125000476837158,3.1176265994984824,1.591249942779541,-0.1059267518524083
2549,2001-12-18,1.5643750429153442,1.5840630531311035,1.551563024520874,1.5625,4672000.0,0.00240293852386797,-1.7369604609955778,0.05769378899530131,62.78285321258447,64.29261451461205,0.01447374903715426,-0.05544822415851525,-0.1538451489629984,-0.2543584977538691,27.092483940943147,0.03250002861022949,0.04382581378869843,0.04214048981666574,-0.07336870403433338,0.15764968366766485,-0.015614107108833819,0.0998950867421653,-0.06437504291534424,63.28752892387508,6.773404332187752,0.05775459692549959,12,0.00906294584274292,-0.02859354019165039,-0.19210931658744812,-0.29875004291534424,-0.13562500476837136,1,-0.09908115787260607,-1.5000261490990694,1.5606249570846558,2.2307493676531864,1.5328129529953003,1.3865269029186902,1.5125000476837158,-0.09908115787260607
2550,2001-12-19,1.5425000190734863,1.5593750476837158,1.5346879959106443,1.5593750476837158,10326400.0,-0.013983234992736793,1.9258678421565982,-8.999809269502194,57.86886009661189,63.510200566458266,0.03301052585432451,-0.027838404305661424,-0.12299475722680464,-0.2314157529615226,27.65496553640433,0.02968704700469993,0.054184290363698207,0.015718615055084317,-0.09514310020891248,0.1265803303190811,-0.03971224257691408,0.07114947268708272,-0.033218739032745415,54.761361041333636,-1.045090626563784,0.05543085763199835,12,0.020000457763671875,-0.0067185163497924805,-0.16203126311302185,-0.27687501907348633,-0.13625001907348633,2,-0.08630474237346508,-1.7369604609955778,1.5643750429153442,-1.5000261490990694,1.5606249570846558,2.2307493676531864,1.5328129529953003,-0.08630474237346508
2551,2001-12-20,1.496562957763672,1.5403130054473877,1.4859379529953003,1.535938024520874,10083200.0,-0.02978091458138632,1.2597410961550848,2.33333333333332,51.7975550094878,62.11715954151602,0.0673668818154467,0.02403172587912228,-0.06990192227345537,-0.18442274734171327,28.455717284403192,0.056562066078186035,0.05993584452115708,-0.03320284485816938,-0.1368529417848876,0.07044725206854885,-0.08502789332152849,0.018622203605189735,0.1581250429153438,10.828019287284297,-43.24843646090395,0.05182504846335912,12,0.05218750238418557,0.03921854496002175,-0.08937543630599998,-0.22781294584274314,-0.0918749570846562,3,-0.05512630156889253,1.9258678421565982,1.5425000190734863,-1.7369604609955778,1.5643750429153442,-1.5000261490990694,1.5606249570846558,-0.05512630156889253
2552,2001-12-21,1.498438000679016,1.510938048362732,1.4643750190734863,1.496562957763672,5132800.0,0.0012528994557940987,2.4651378384971943,-0.04762005679649643,53.57417898550784,61.17292536543198,0.0556146624296614,0.02633745152013245,-0.06585218554218764,-0.18490587634908695,28.640879865300008,0.046563029289245605,0.05500527750098816,-0.033124703168869285,-0.13304365980322008,0.06679425346548151,-0.08308418148604457,0.016834775148306003,0.15287499904632562,28.459805421427358,-29.600341613172365,0.049959478317175385,12,0.03953099250793479,0.037343502044677956,-0.07656276226043679,-0.22812551259994485,-0.06093800067901589,4,-0.0510952075723663,1.2597410961550848,1.496562957763672,1.9258678421565982,1.5425000190734863,-1.7369604609955778,1.5643750429153442,-0.0510952075723663
2553,2001-12-24,1.484375,1.5056250095367432,1.4840630292892456,1.4921879768371582,921600.0,-0.009385106806316434,-4.111340322717382,-4.166825608749159,47.08227280503037,58.28980164558086,0.062482103431021896,0.043258235080249285,-0.04627843149343147,-0.16928408262383643,28.752253894755047,0.02156198024749756,0.04527043773811679,-0.04759395122528076,-0.14662816036230675,0.051440257911745224,-0.09711105579379375,0.0019231533432322312,0.1594604804992672,16.710092269445905,-36.48188013349659,0.04951710456851294,12,0.050937533378601074,0.05140650272369385,-0.043202728033065796,-0.21046847105026245,-0.059687018394470215,0,-0.05052634791324018,2.4651378384971943,1.498438000679016,1.2597410961550848,1.496562957763672,1.9258678421565982,1.5425000190734863,-0.05052634791324018
2554,2001-12-26,1.4900000095367432,1.5056250095367432,1.4787499904632568,1.4903130531311035,4236800.0,0.0037894801089637387,-1.3561059727229974,0.04006713457430577,34.90650044523595,53.72991804366324,0.04530802344987439,0.0404452351399569,-0.04552864863066208,-0.1737757975055354,28.463806374885504,0.026875019073486328,0.036216563809991165,-0.04243769049644475,-0.1405329491509446,0.055657568158055115,-0.09148531982369468,0.006609938830805184,0.14665705250549288,26.973666048451662,-20.153556357497777,0.04904762932724991,12,0.03421902656555176,0.045781493186950684,-0.04882773756980896,-0.21609348058700562,-0.09312498569488525,2,-0.046769804303151474,-4.111340322717382,1.484375,2.4651378384971943,1.498438000679016,1.2597410961550848,1.496562957763672,-0.046769804303151474
2555,2001-12-27,1.5,1.5031249523162842,1.4862500429153442,1.4968750476837158,6374400.0,0.006711402952518153,2.6000356043844257,-9.982482863670983,30.60797207355077,50.783008716406805,0.02347126984955139,0.03465877390866412,-0.04992370384328049,-0.1823882092845701,28.259305779863475,0.01687490940093994,0.02940274950954258,-0.03398454785346994,-0.12879264372248445,0.06082354801554457,-0.08138859578797719,0.013419500081037317,0.12976578032348596,46.91325465374388,3.741825874854257,0.04740404793450725,12,0.024219036102294922,0.03578150272369385,-0.053515225648880005,-0.22609347105026245,-0.13999998569488525,3,-0.04749997456868471,-1.3561059727229974,1.4900000095367432,-4.111340322717382,1.484375,2.4651378384971943,1.498438000679016,-0.04749997456868471
2556,2001-12-28,1.5134379863739014,1.5249999761581419,1.489063024520874,1.5,4521600.0,0.008958657582600837,-1.0353996043454357,4.300221255817502,35.52503354539982,48.29492000003,0.011376703628162232,0.024935904705937206,-0.057837662707844295,-0.19461583485770184,28.179851170131304,0.035936951637267844,0.01659555168409499,-0.022093462944030806,-0.11433955425492015,0.07015262836685854,-0.06821650859947548,0.024029582711413866,0.10971216349958457,80.92866314429624,39.44075454805483,0.04612304565544464,12,0.010781049728393555,0.02234351634979248,-0.06343746185302734,-0.23953145742416382,-0.1871880292892456,4,-0.07082416811191372,2.6000356043844257,1.5,-1.3561059727229974,1.4900000095367432,-4.111340322717382,1.484375,-0.07082416811191372
2557,2001-12-31,1.5015629529953003,1.5171879529953003,1.4874999523162842,1.5171879529953003,10729600.0,-0.007846395746318513,2.8000640869140625,-1.1627486116778738,37.38843334099671,45.72596216826729,0.02050955389833109,0.04048652205976544,-0.04012016919916972,-0.18326375651661175,27.928487710664395,0.029688000679016113,0.001945165913607827,-0.03498414158821106,-0.1251373783203511,0.05516909514392898,-0.08006075995428108,0.01009247677785896,0.1152361916461857,49.325339649924324,8.88218886472901,0.045076618366069965,12,0.02265608310699463,0.0428125262260437,-0.05304691195487976,-0.22765642404556274,-0.19124996662139893,0,-0.06451607781281454,-1.0353996043454357,1.5134379863739014,2.6000356043844257,1.5,-1.3561059727229974,1.4900000095367432,-0.06451607781281454
2558,2002-01-02,1.5,1.510938048362732,1.4812500476837158,1.5062500238418581,4092800.0,-0.0010408840949241993,2.7998031751359846,0.40000152587892046,31.889296419898685,42.293344746857755,0.014045526026023714,0.046916098619284696,-0.03351914807769463,-0.18227309179635598,27.614218040367778,0.029688000679016113,-0.0009860833731667462,-0.038109594583511264,-0.12431198178530334,0.04809279261828081,-0.0812107881844073,0.0049915990173847735,0.11070217961876594,45.94598077701305,7.545032146402207,0.043101193600896,1,0.011875033378601074,0.049063026905059814,-0.05148395895957947,-0.22609347105026245,-0.1625000238418579,2,-0.04166666666666663,2.8000640869140625,1.5015629529953003,-1.0353996043454357,1.5134379863739014,2.6000356043844257,1.5,-0.04166666666666663
2559,2002-01-03,1.5656249523162842,1.5656249523162842,1.4968750476837158,1.5,6704000.0,0.043749968210856194,1.095236711219941,-10.499952316465706,46.02714489227577,40.97759861304263,-0.057422020082709135,-0.014868758688626027,-0.09308846221579281,-0.2478550294725974,27.1390790205983,0.06874990463256836,-0.004373205296385407,0.02459350824356088,-0.061156125360444014,0.11034314184756577,-0.018281308558441678,0.06746832504556344,0.03922414088067061,100.0,58.17954131234386,0.042874816802002495,1,-0.050624966621398926,-0.0070309638977053,-0.11710891127586365,-0.29171842336654663,-0.2046869993209839,3,-0.09001962475255865,2.7998031751359846,1.5,2.8000640869140625,1.5015629529953003,-1.0353996043454357,1.5134379863739014,-0.09001962475255865
2560,2002-01-04,1.5718749761581419,1.5796879529953003,1.5406249761581419,1.567188024520874,6854400.0,0.003992031317979983,2.8461240514798014,0.07142026731964304,61.874934733194074,42.09730747123222,-0.06600850749702558,-0.023427507301167827,-0.09312566239592512,-0.25372587321694806,25.80791225637244,0.039062976837158425,-0.01142019396817684,0.031546682119369285,-0.05287280526355098,0.11596616950228955,-0.010663061572090848,0.07375642581082942,0.02735515407387412,92.06304033753248,44.847241803511295,0.04220974369146009,1,-0.04984349012374856,-0.013280987739562988,-0.12335893511772134,-0.2979684472084043,-0.2250000238418577,4,-0.11133197930538064,1.095236711219941,1.5656249523162842,2.7998031751359846,1.5,2.8000640869140625,1.5015629529953003,-0.11133197930538064
2561,2002-01-07,1.5546879768371582,1.6112500429153442,1.5531250238418581,1.578125,7376000.0,-0.010934075280586764,-3.3764013176200827,-5.000483251519936,54.430381580529435,42.19244109290129,-0.04437601061610641,-0.01163643966017247,-0.06967656775362396,-0.23597136355174242,24.006078141244753,0.058125019073486106,-0.02063722307958593,0.01740653514862056,-0.05964781829050114,0.09446088858774226,-0.0211206415709404,0.055933711868181524,-0.09031295776367188,56.49071680548437,7.292935305122917,0.0385271767195609,1,-0.009687960147857666,0.0039060115814206764,-0.10390645265579224,-0.28078144788742065,-0.21500003337860107,0,-0.12522638975321254,2.8461240514798014,1.5718749761581419,1.095236711219941,1.5656249523162842,2.7998031751359846,1.5,-0.12522638975321254
2562,2002-01-08,1.578125,1.578125,1.5396879911422732,1.5546879768371582,5558400.0,0.0150750655514309,2.280024821468517,-1.0,53.608253504135966,42.917550059468574,-0.06182194682180797,-0.038681059610181645,-0.087074653143425,-0.25873376534620895,21.991575357147365,0.03843700885772683,-0.025903842462516646,0.04187480807304378,-0.03221058679853894,0.1159602029446265,0.004832110637252418,0.07891750550883514,-0.11081248044967662,74.51919682279721,25.26152009571549,0.03704269743579134,1,-0.03312498331069946,-0.01953101158142112,-0.1315622329711914,-0.30421847105026245,-0.234375,1,-0.15960398758992111,-3.3764013176200827,1.5546879768371582,2.8461240514798014,1.5718749761581419,1.095236711219941,1.5656249523162842,-0.15960398758992111
2563,2002-01-09,1.5928130149841309,1.6171879768371582,1.5874999761581419,1.59375,6105600.0,0.009307257019647297,-4.134971855089637,-0.03997884071534658,55.61043709927553,45.21798746547297,-0.06650402265578137,-0.05454102242714942,-0.09717142588575856,-0.2729243460735149,20.669675541839343,0.0390629768371582,-0.02455674637209415,0.05553157329559322,-0.02118749480016202,0.13225064139134846,0.017172039247715487,0.09389110734347095,-0.12262174496650702,79.74036371274738,30.924850295769787,0.038359534047877654,1,-0.04359400272369385,-0.03328150510787964,-0.14617225527763367,-0.3189064860343933,-0.2609380483627317,2,-0.1773591915389039,2.280024821468517,1.578125,-3.3764013176200827,1.5546879768371582,2.8461240514798014,1.5718749761581419,-0.1773591915389039
2564,2002-01-10,1.5237499475479126,1.5928130149841309,1.4996880292892456,1.5928130149841309,9369600.0,-0.0433591807616579,1.6968100071978085,73.70776081424937,46.881497005156945,47.0261569023181,0.0087724525151891,0.009469795101260114,-0.02293545415893572,-0.20333127527114536,18.561683562182797,0.09312498569488525,-0.02566011039172955,-0.010015839338302523,-0.08208215038136779,0.062050471704762744,-0.04604899485983527,0.02601731618323022,-0.04767880925750734,20.478237446748935,-26.445651471516726,0.03603315552153264,1,0.025469064712524414,0.03578156232833862,-0.0759371817111969,-0.24203091859817505,-0.20437490940093972,3,-0.12223132259298342,-4.134971855089637,1.5928130149841309,2.280024821468517,1.578125,-3.3764013176200827,1.5546879768371582,-0.12223132259298342
2565,2002-01-11,1.529688000679016,1.5449999570846558,1.5187499523162842,1.5249999761581419,14291200.0,0.003896999727979633,-2.054444321145282,-0.06788034031653097,56.35487186336355,49.34058338209185,0.00836855338308573,-0.0013879608246190056,-0.023222718480992333,-0.20844992814918295,16.581570943168135,0.026250004768371582,-0.022040806274880698,-0.0009996891021730736,-0.06779408559857703,0.06579470739423088,-0.03439688735037505,0.0323975091460289,-0.04797218884674059,25.531901941945367,-24.885578820597967,0.03339719824820197,1,0.01953101158142112,0.02984350919723533,-0.08109399676322915,-0.24796897172927834,-0.23062503337860085,4,-0.11031664470716174,1.6968100071978085,1.5237499475479126,-4.134971855089637,1.5928130149841309,2.280024821468517,1.578125,-0.11031664470716174
2566,2002-01-14,1.4968750476837158,1.529688000679016,1.4874999523162842,1.529688000679016,12041600.0,-0.021450748767549155,1.5714264954315302,-6.999313431317656,49.7319718295463,50.71208765859736,0.0431194478412813,0.0318261289550672,0.013162858673608113,-0.17447115132529478,15.860495045556746,0.04218804836273171,-0.014642348243057546,-0.03303139209747319,-0.10107531224052324,0.03501252804557686,-0.06705335216899821,0.000990567974051837,-0.009740349251245117,7.228959961467117,-44.067210225241716,0.03402196007152507,1,0.05234396457672119,0.0626564621925354,-0.013124555349349976,-0.19234353303909302,-0.2203119993209839,0,-0.1002088287860391,-2.054444321145282,1.529688000679016,1.6968100071978085,1.5237499475479126,-4.134971855089637,1.5928130149841309,-0.1002088287860391
2567,2002-01-15,1.40625,1.4690630435943604,1.3865629434585571,1.46875,20944000.0,-0.06054282742166772,1.6138195414888394,1.9047356087991265,39.38885531888158,51.54537198070657,0.13276409268423817,0.11856197116404665,0.10440654372756075,-0.08300081553277394,15.534130781038591,0.11031210422515869,-0.008627357997344598,-0.11732829213142404,-0.20495662184734642,-0.029699962415501657,-0.16114245698938512,-0.07351412727346296,0.2109379768371582,8.536391844819379,-45.18759939310485,0.04381416485796115,1,0.09562546014785767,0.10343796014785767,0.11789101362228394,-0.07109349966049194,-0.13750004768371582,1,-0.047333017985026093,1.5714264954315302,1.4968750476837158,-2.054444321145282,1.529688000679016,1.6968100071978085,1.5237499475479126,-0.047333017985026093
2568,2002-01-16,1.395313024520874,1.4259380102157593,1.3765629529953003,1.396875023841858,12777600.0,-0.007777404785156206,-1.5280260744574687,0.024991989135742188,37.32229810440668,50.57816678205445,0.14224851204212174,0.12277386620249375,0.11500157734616812,-0.07102408169308538,14.703041256863592,0.049375057220458984,-0.005720472114881137,-0.11999967098236075,-0.2227892481116256,-0.01721009385309591,-0.17139445954699317,-0.06860488241772833,0.21726245164871205,8.670550821179502,-46.43628684329036,0.05139478856463247,1,0.10156244039535522,0.10156244039535522,0.14546847343444824,-0.06015652418136597,-0.109375,2,-0.036954449370656395,1.6138195414888394,1.40625,1.5714264954315302,1.4968750476837158,-2.054444321145282,1.529688000679016,-0.036954449370656395
2569,2002-01-17,1.4093749523162842,1.4212499856948853,1.3978129625320437,1.4093749523162842,7843200.0,0.010077973578895616,-1.0270752353359855,-0.0,37.99671456919928,47.925031208277254,0.11587742431209658,0.10171953941981449,0.10059286896760256,-0.08402878025630489,13.695472350079246,0.02593696117401123,-0.002527673102695527,-0.09818773865699759,-0.20849973794145282,0.01212426062745764,-0.1533437382992251,-0.04303173901477009,0.19376002292633054,19.480279584869127,-35.148480876476356,0.055155999642227574,1,0.08750051259994507,0.08750051259994507,0.1378127932548523,-0.07421845197677612,-0.0896869897842405,3,-0.05498890523598077,-1.5280260744574687,1.395313024520874,1.6138195414888394,1.40625,1.5714264954315302,1.4968750476837158,-0.05498890523598077
2570,2002-01-18,1.4093749523162842,1.417188048362732,1.3965630531311035,1.404688000679016,4604800.0,0.0,1.030704405542286,100.0,35.70810175043596,45.844777893822425,0.10102675807048245,0.09616521685914403,0.10075274791191102,-0.08203771018626904,13.00848756127657,0.020624995231628418,0.002287375046702733,-0.09153148531913757,-0.20881261638280568,0.025749645744530536,-0.15017205085097163,-0.03289091978730352,0.18469714203643806,21.428237781684196,-28.63970758030763,0.05864056553183411,1,0.08750051259994507,0.08750051259994507,0.1378127932548523,-0.07421845197677612,-0.07999992370605469,4,-0.06385803438708626,-1.0270752353359855,1.4093749523162842,-1.5280260744574687,1.395313024520874,1.6138195414888394,1.40625,-0.06385803438708626
2571,2002-01-22,1.4140629768371582,1.435938000679016,1.40625,1.417188048362732,8537600.0,0.003326314628459448,-2.166546934104684,-0.6667599257318402,37.74084383402037,44.08173237492069,0.0830241966536891,0.08957200038418178,0.09527493891301164,-0.08476204274792565,13.134437453447461,0.02968800067901589,-0.002273527674641951,-0.08271846175193787,-0.20627813079389723,0.0408412072900215,-0.14449829627291755,-0.020938627230958184,0.17130875186126726,40.540526608131735,-9.223905198533032,0.06177983452097971,1,0.08281248807907104,0.08281248807907104,0.13312476873397827,-0.07890647649765015,-0.09593796730041504,1,-0.08132594617105682,1.030704405542286,1.4093749523162842,-1.0270752353359855,1.4093749523162842,-1.5280260744574687,1.395313024520874,-0.08132594617105682
2572,2002-01-23,1.421875,1.4375,1.417188048362732,1.421875,4320000.0,0.00552452280471627,-3.333723325787827,-0.0,39.24268756848888,42.263093538166615,0.05667751013705469,0.079822513100128,0.08661664101601652,-0.09023065024218568,13.65133556119987,0.023437023162841797,-0.013306197910162965,-0.07107828855514531,-0.1990859748423357,0.056929397732045084,-0.1350821316987405,-0.007074445411550112,0.15514437767030054,74.35878374809508,23.1153288354133,0.06400384314359521,1,0.06281298398971558,0.07500046491622925,0.12687525153160095,-0.08671849966049194,-0.05781197547912598,2,-0.1021974165361006,-2.166546934104684,1.4140629768371582,1.030704405542286,1.4093749523162842,-1.0270752353359855,1.4093749523162842,-0.1021974165361006
2573,2002-01-24,1.4093749523162842,1.4474999904632568,1.402812957763672,1.4234379529953003,6163200.0,-0.008791242327008897,-2.287383638587959,-100.0,24.7984018273619,39.80941629618939,0.045170619617463714,0.09108566029281384,0.09896405142488462,-0.07674339491077542,14.27432319947535,0.04468703269958474,-0.022075028473016012,-0.07982833385467525,-0.21317698466950397,0.05352031696015347,-0.14650265926208972,-0.013154008447260779,0.15962616836701637,25.15247255961993,-19.100583640570314,0.0666743254074144,1,0.05140650272369385,0.08750051259994507,0.14218780398368835,-0.07421845197677612,0.024688005447387917,3,-0.09977827388579963,-3.333723325787827,1.421875,-2.166546934104684,1.4140629768371582,1.030704405542286,1.4093749523162842,-0.09977827388579963
2574,2002-01-25,1.420313000679016,1.4281250238418581,1.3793749809265137,1.4031250476837158,3273600.0,0.007760921495557405,1.9714765283545057,-1.2222109198179025,25.918707354659162,36.42762023966668,0.02013437255598194,0.07869382381104928,0.08727196536046677,-0.08643599707075555,15.156429525009345,0.04875004291534446,-0.033196896889301275,-0.06540593504905723,-0.20226257953056548,0.07145070943245102,-0.13383425728981124,0.003022387191696785,0.14099059329676455,60.09249764643678,20.98295008081547,0.06842832224075412,1,0.03281247615814231,0.07656246423721336,0.1342967450618746,-0.044531524181365745,0.05624997615814231,4,-0.09460941080867424,-2.287383638587959,1.4093749523162842,-3.333723325787827,1.421875,-2.166546934104684,1.4140629768371582,-0.09460941080867424
2575,2002-01-28,1.4287500381469729,1.4371880292892456,1.419374942779541,1.421875,1676800.0,0.005940266310259457,-2.0000602312881464,0.39999167724352114,29.41775158627121,34.17048465708056,-0.004611385066480844,0.06813873722959474,0.07763951600035202,-0.09323156257895437,16.01577719662093,0.01781308650970459,-0.04731558822116,-0.05340639948844883,-0.19239064626761637,0.08557784729071871,-0.1228985228780326,0.01608572390113494,0.12516393018958838,72.47713806752397,34.096988831215185,0.06949212338958377,1,-0.005937039852142556,0.06812542676925637,0.12585970759391762,-0.04515606164932273,0.058125019073486106,0,-0.07633390915347094,1.9714765283545057,1.420313000679016,-2.287383638587959,1.4093749523162842,-3.333723325787827,1.421875,-0.07633390915347094
2576,2002-01-29,1.40625,1.4346879720687866,1.4009380340576172,1.4296879768371582,2892800.0,-0.015748057775140656,1.018659669587662,-3.4091413510888064,21.82388678525531,32.21882148667764,0.0041142563723362,0.08663880039965255,0.09863789388060473,-0.06933895520835298,16.630414374459463,0.033749938011169434,-0.05514502036581703,-0.0705470383167266,-0.21268317603246345,0.07158909939901026,-0.14161510717459502,0.0005210305411418314,0.14056992772291088,39.449563759681105,5.407746975435188,0.07106806885786837,1,0.0057814717292785645,0.09062546491622925,0.14289098978042603,-0.02109348773956299,0.07656300067901589,1,-0.054666646321614554,-2.0000602312881464,1.4287500381469729,1.9714765283545057,1.420313000679016,-2.287383638587959,1.4093749523162842,-0.054666646321614554
2577,2002-01-30,1.404688000679016,1.4090629816055298,1.359375,1.40625,3865600.0,-0.001110755072699865,12.825331276846278,0.06664394848738563,17.773043672529326,30.04668210535793,0.006069676411182057,0.08492520967967176,0.0984879319328178,-0.06560591597650656,17.517065458281035,0.049687981605529785,-0.06777753454808488,-0.06726529002189663,-0.21241846702533107,0.07788788698153781,-0.13984187852361396,0.005311298479820703,0.13532164805479052,51.419013427194486,22.201132496890306,0.07257658850171723,1,-0.0012505054473874733,0.08359348773956321,0.13757798075675987,0.0039060115814211205,0.11093699932098411,2,-0.06162435437650837,1.018659669587662,1.40625,-2.0000602312881464,1.4287500381469729,1.9714765283545057,1.420313000679016,-0.06162435437650837
2578,2002-01-31,1.4375,1.4375,1.3909380435943604,1.4125000238418581,2422400.0,0.023358923337511994,2.7249600648499155,-16.005113332822127,33.12954016893849,29.505884949773396,-0.022494295141340048,0.04974103763809912,0.0647632838709653,-0.09663779935328431,18.367555037534476,0.04656195640563965,-0.07606628814381611,-0.031328290700912476,-0.1766301265353094,0.11397354513348446,-0.10397920861811083,0.04132262721628588,0.09167156980977809,100.0,66.7983439387183,0.07265091791719842,1,-0.03406250476837158,0.0507814884185791,0.09937524795532227,-0.02187448740005493,0.05875003337860085,3,-0.051086591637652834,12.825331276846278,1.404688000679016,1.018659669587662,1.40625,-2.0000602312881464,1.4287500381469729,-0.051086591637652834
2579,2002-02-01,1.4246879816055298,1.4368749856948853,1.40625,1.4343750476837158,2739200.0,-0.008912708448327145,3.170369228022045,-0.3874830126600421,29.999854677169964,28.871635274966067,-0.00813743042880577,0.05423362310199886,0.07697852826677387,-0.08119894403932193,18.314619482521323,0.03125,-0.07346898586107398,-0.03709346055984497,-0.17616600755867085,0.1019790864389809,-0.10662973405925791,0.032442812939567967,0.09429579401566168,83.60061645507812,47.386935831139425,0.06953627349941291,2,-0.021250486373901367,0.06359350681304932,0.11085903644561768,0.020624995231628418,0.07749998569488525,4,0.006580371477252989,2.7249600648499155,1.4375,12.825331276846278,1.404688000679016,1.018659669587662,1.40625,0.006580371477252989
2580,2002-02-04,1.396875023841858,1.4221880435943604,1.3828129768371582,1.421875,5043200.0,-0.019522139670419936,2.073048421385608,2.5807582973382064,30.582379767885186,28.076250378728822,0.019797907279632376,0.07195286498582676,0.10518903278338865,-0.0493424141276535,18.162082885933188,0.04187500476837158,-0.06948539763188166,-0.05615642070770255,-0.18789106711842773,0.07557822570302264,-0.12202374391306514,0.009710902497660046,0.11253222524206197,48.000030517578125,7.784549762322364,0.06586732320536258,2,0.006562471389770508,0.09140646457672119,0.13312524557113647,0.04843795299530029,0.08249998092651367,0,0.05704730318402618,3.170369228022045,1.4246879816055298,2.7249600648499155,1.4375,12.825331276846278,1.404688000679016,0.05704730318402618
2581,2002-02-05,1.3600000143051147,1.393125057220459,1.337499976158142,1.393125057220459,6620800.0,-0.026398216667461782,2.35849110924775,1.325002980235081,38.65020480785044,28.01041896088011,0.0538617435248554,0.09854705353501347,0.1425148058615311,-0.008517372013901348,17.750226458072394,0.05937504768371582,-0.06757972560579217,-0.08329703211784367,-0.2121439076818643,0.04554984344617696,-0.147720469899854,-0.018873594335833355,0.14040529983376993,22.50003278254681,-20.825299828126802,0.06442343778201036,2,0.03249996900558472,0.1173439621925354,0.17000025510787964,0.08531296253204346,0.08875000476837158,1,0.09329047175059801,2.073048421385608,1.396875023841858,3.170369228022045,1.4246879816055298,2.7249600648499155,1.4375,0.09329047175059801
2582,2002-02-06,1.3262499570846558,1.370313048362732,1.3093750476837158,1.360313057899475,4972800.0,-0.024816218283426617,1.254329524557125,1.0283186923522616,34.75840724680924,29.117086229707592,0.08115525136175838,0.11853721293319341,0.17550664535680438,0.02877707765938875,17.7633753217356,0.06093800067901611,-0.06572076656186798,-0.10445333719253536,-0.22689051728009124,0.01798384289502053,-0.1656719272363132,-0.043234747148757524,0.1611229300157695,13.170665897524167,-33.11152350227824,0.061218590043777915,2,0.04718756675720215,0.13703155517578125,0.20375031232833862,0.13062554597854614,0.13906300067901634,2,0.1180494240606913,2.35849110924775,1.3600000143051147,2.073048421385608,1.396875023841858,3.170369228022045,1.4246879816055298,0.1180494240606913
2583,2002-02-07,1.3103129863739014,1.342188000679016,1.2937500476837158,1.306249976158142,4358400.0,-0.012016566428991071,-2.333322395271461,-0.11927892994379545,28.31736996298008,29.383604297298803,0.0911476864401457,0.11828960540504174,0.19004130266865582,0.04836642123656176,17.29074923886725,0.04843795299530007,-0.06581789628630608,-0.10626530647277832,-0.2142911814951356,0.0017605685495789558,-0.16027824398395696,-0.05225236896159968,0.15926011678485286,11.57236392227676,-36.52621153025491,0.05401293751117868,2,0.05531203746795654,0.14515602588653564,0.2239842712879181,0.15781253576278687,0.14906203746795677,3,0.15668929161289125,1.254329524557125,1.3262499570846558,2.35849110924775,1.3600000143051147,2.073048421385608,1.396875023841858,0.15668929161289125
2584,2002-02-08,1.337499976158142,1.3406250476837158,1.307813048362732,1.3103129863739014,2793600.0,0.020748470073151504,-1.0388440128443017,6.6913417246134435,35.94122713788926,30.108434914145253,0.05696923646341334,0.08056437916320647,0.16159796172769392,0.02561076529653339,18.64140098847476,0.03281199932098389,-0.06673106377260574,-0.06976581811904903,-0.1707751610531525,0.031243524815054435,-0.12027048958610065,-0.019261146651997407,0.11097436034360753,34.06307313052711,-16.689967851734792,0.05050467146705171,2,0.02812504768371582,0.11796903610229492,0.19296905398368835,0.13062554597854614,0.1312500238418579,4,0.11869163368245816,-2.333322395271461,1.3103129863739014,1.254329524557125,1.3262499570846558,2.35849110924775,1.3600000143051147,0.11869163368245816
2585,2002-02-11,1.3609379529953003,1.375,1.334375023841858,1.337499976158142,4870400.0,0.01752372131211688,-1.7368053324767105,0.8621026830540952,40.31883782171519,32.163429473751904,0.025591783582620486,0.046204804651771125,0.13752281634757502,0.0071097418554249,19.76277046587274,0.04062497615814209,-0.061456420439543136,-0.03789033889770499,-0.12274186034644496,0.046961182551034986,-0.08031609962207509,0.004535421826665109,0.06896946884828536,67.61046426540693,14.922609650742096,0.04242576072437001,2,0.004687070846557617,0.09453105926513672,0.17585903406143188,0.10718756914138794,0.10468709468841553,0,0.10378872452945886,-1.0388440128443017,1.337499976158142,-2.333322395271461,1.3103129863739014,1.254329524557125,1.3262499570846558,0.10378872452945886
2586,2002-02-12,1.3468749523162842,1.3596880435943604,1.3140629529953003,1.357813000679016,4348800.0,-0.01033331508469193,5.212510043583063,-0.4666805688360738,36.636922133212394,34.259415969383355,0.03391302860809997,0.05107249962905214,0.15033891999507665,0.025908390162237893,21.605306696584286,0.046875,-0.05768789171404354,-0.044453334808349565,-0.1186648958730272,0.02975822625632807,-0.08155911534068827,-0.007347554276010859,0.06669358462811714,65.38453638196293,14.800184479052852,0.0371057805323388,2,0.01875007152557373,0.10859405994415283,0.19343778491020203,0.12125056982040405,0.12187504768371582,1,0.0983759124959751,-1.7368053324767105,1.3609379529953003,-1.0388440128443017,1.337499976158142,-2.333322395271461,1.3103129863739014,0.0983759124959751
2587,2002-02-13,1.3396879434585571,1.34375,1.334375023841858,1.3406250476837158,2809600.0,-0.005336062449871282,1.6088672892235731,0.08567380524222287,37.3439527650633,34.72768403561945,0.03454267794633781,0.055882277869421015,0.15621010431541382,0.03765770104422872,22.304845627728024,0.01249992847442627,-0.05656993579501712,-0.04831224083900443,-0.12561204303066553,0.028987561352656677,-0.08696214193483498,-0.009662339743173876,0.059502374774561995,56.538981827358434,2.624577976586842,0.0386499010958306,2,0.025624573230743408,0.11578106880187988,0.2121090590953827,0.13296854496002197,0.12750005722045876,2,0.08140856693341059,5.212510043583063,1.3468749523162842,-1.7368053324767105,1.3609379529953003,-1.0388440128443017,1.337499976158142,0.08140856693341059
2588,2002-02-14,1.34375,1.3621879816055298,1.3368749618530271,1.350000023841858,3737600.0,0.0030320915861616893,-1.5312893016158398,6.669507696221855,35.73901199797328,35.36536818237537,0.017638558882778543,0.05034014776169071,0.15125527078792356,0.03792850130173697,22.75301152758935,0.025313019752502663,-0.05103784186212912,-0.0416720330715179,-0.12134788445234301,0.038003818309307213,-0.08150995876193057,-0.0018341073811052322,0.042787485767190825,53.48799247700073,0.3404081203648701,0.03983792569041258,2,0.014219045639038086,0.11171901226043701,0.20804700255393982,0.1289064884185791,0.109375,3,0.09046545694040709,1.6088672892235731,1.3396879434585571,5.212510043583063,1.3468749523162842,-1.7368053324767105,1.3609379529953003,0.09046545694040709
2589,2002-02-15,1.3318749666213991,1.342188000679016,1.3300000429153442,1.3406250476837158,2393600.0,-0.0088372341422146,1.0525380685183534,1.400007629365392,32.18377146384982,35.543300593038104,0.016722036322145195,0.05914370817358883,0.16084197112433363,0.053088424059424266,23.26147480147476,0.013749957084655762,-0.04473192566716744,-0.049672067165374534,-0.13193912873146374,0.03259499440071467,-0.09080559794841903,-0.008538536382330042,0.0435280265757747,29.230188369195382,-20.585337331441494,0.04113353078304458,2,0.011562585830688255,0.11140656471252419,0.22250029444694497,0.145469009876251,0.12031304836273171,4,0.09572974972560044,-1.5312893016158398,1.34375,1.6088672892235731,1.3396879434585571,5.212510043583063,1.3468749523162842,0.09572974972560044
2590,2002-02-19,1.3193750381469729,1.3315629959106443,1.3140629529953003,1.3312499523162842,3616000.0,-0.009385211666028348,1.7997825796731706,1.3571204751978947,33.41276886309326,34.96136326584286,0.019078835533910654,0.06804400799760013,0.16832239907768876,0.06905845030774516,23.86359746128815,0.017812013626098855,-0.047896397161724114,-0.057671999931335316,-0.143306897519619,0.02796289765694837,-0.10048944872547727,-0.014854551137193361,0.04622960158858591,11.038092454335588,-38.43263661862817,0.042817448794141885,2,0.014999985694885032,0.09999996423721291,0.23500022292137124,0.16500043869018532,0.11812496185302712,1,0.11321645289183291,1.0525380685183534,1.3318749666213991,-1.5312893016158398,1.34375,1.6088672892235731,1.3396879434585571,0.11321645289183291
2591,2002-02-20,1.299062967300415,1.326563000679016,1.2843749523162842,1.321874976158142,6931200.0,-0.015395221418684435,1.6213478610289358,1.9210251571064667,31.180266070584324,34.5637920240401,0.03334449247891769,0.08358422927431475,0.1823184014591388,0.09335150438924789,25.015814895662768,0.04218804836273171,-0.05016804709612255,-0.072234070301056,-0.16271050511233764,0.01824236451022565,-0.11747228770669693,-0.026995852895415062,0.05791912138892252,18.876035438143344,-29.094593915305712,0.04523821740564087,2,0.03062450885772705,0.10796850919723511,0.2553122937679291,0.18531250953674316,0.16343700885772683,2,0.12821709538024462,1.7997825796731706,1.3193750381469729,1.0525380685183534,1.3318749666213991,-1.5312893016158398,1.34375,0.12821709538024462
2592,2002-02-21,1.276563048362732,1.301563024520874,1.265625,1.296875,4768000.0,-0.017320114193109637,1.4210471368168294,0.8904060911052931,20.23114988844705,33.66532312686976,0.05370251634199019,0.09975400070209939,0.19865459309929978,0.12019605968834934,26.347413237799643,0.03593802452087402,-0.05187976818862161,-0.0874683916568757,-0.1839802401130468,0.009043456799295413,-0.13572431588496126,-0.03921246742879014,0.07025404123437817,11.327372229883128,-28.820065920320832,0.04825592422808551,2,0.043749451637268066,0.09078097343444824,0.2778122127056122,0.20781242847442627,0.17812490463256836,3,0.1505503013609546,1.6213478610289358,1.299062967300415,1.7997825796731706,1.3193750381469729,1.0525380685183534,1.3318749666213991,0.1505503013609546
2593,2002-02-22,1.2687499523162842,1.2862499952316284,1.2578129768371582,1.271875023841858,4976000.0,-0.00612041532650387,-1.275050427501228,0.15385382859222133,20.61233852100041,31.96211328054878,0.061463417875379456,0.1017061767502363,0.2009423931546963,0.1322277159671721,27.56228858551134,0.028437018394470215,-0.05488689044671191,-0.08825023770332341,-0.19113270360171786,0.01463222819507104,-0.13969147065252074,-0.03680900475412607,0.06507640294528838,12.96233764582386,-20.79263341243516,0.05144123294919725,2,0.04765653610229492,0.08390653133392334,0.2370317578315735,0.23046904802322388,0.171875,4,0.15640437897195958,1.4210471368168294,1.276563048362732,1.6213478610289358,1.299062967300415,1.7997825796731706,1.3193750381469729,0.15640437897195958
2594,2002-02-25,1.285938024520874,1.296875,1.270313024520874,1.270313024520874,3929600.0,0.013547249537397388,-2.399932861328125,-4.9998855617013165,28.220930684291986,30.61790137639065,0.04044537490986766,0.07793043388381538,0.17760962693307403,0.11966044584814517,28.380637589842383,0.02812504768371582,-0.05380349423250008,-0.06434341669082633,-0.1673674774065932,0.038680644024940536,-0.11585544704870965,-0.012831386332943007,0.034205922624303886,38.13564801344854,5.9271851222754535,0.05151203035788342,2,0.02406245470046997,0.0667184591293335,0.21093744039535522,0.22968745231628418,0.1328120231628418,0,0.13001168974797062,-1.275050427501228,1.2687499523162842,1.4210471368168294,1.276563048362732,1.6213478610289358,1.299062967300415,0.13001168974797062
2595,2002-02-26,1.3196879625320437,1.332813024520874,1.285938024520874,1.292188048362732,2345600.0,0.026245384589000276,-1.3437522351763107,1.7599945068359517,41.987654578401916,31.212427203633926,0.000255668702311862,0.03751428028837189,0.13807117037581262,0.09130838445788303,29.10159800759411,0.046875,-0.048737664420337,-0.0251403748989103,-0.12203989917790059,0.07175914938007999,-0.07359013703840533,0.023309387240584734,-0.061874985694885476,82.49992847447204,47.036655425938896,0.04844976213949511,2,-0.009687483310699685,0.03296852111816384,0.17718750238418557,0.19593751430511452,0.09874999523162842,1,0.10040256197977548,-2.399932861328125,1.285938024520874,-1.275050427501228,1.2687499523162842,1.4210471368168294,1.276563048362732,0.10040256197977548
2596,2002-02-27,1.3293750286102295,1.337499976158142,1.326563000679016,1.326563000679016,2371200.0,0.007340421639975725,-6.7787104158707345,0.1022558802874976,50.68683154116981,32.694969289867984,-0.013605588175775507,0.02294925832155159,0.12512753649744535,0.08618725809624861,29.535972627248487,0.01781201362609841,-0.047013531200008174,-0.01160956025123605,-0.10425592313102428,0.08103680262855217,-0.05793274169113016,0.03471362118865806,-0.07006205081939698,89.80392332859111,49.3925149019868,0.04632318143989413,2,-0.019374549388885498,0.023281455039978027,0.16750043630599976,0.1862504482269287,0.07687497138977051,2,0.08133519064428918,-1.3437522351763107,1.3196879625320437,-2.399932861328125,1.285938024520874,-1.275050427501228,1.2687499523162842,0.08133519064428918
2597,2002-02-28,1.3181250095367432,1.332813024520874,1.2890629768371582,1.332813024520874,4662400.0,-0.008462637578838472,4.957244424244392,-5.223282038237749,51.75305122723216,34.47430698200786,-0.0064100162643487835,0.028861425090157766,0.1322682723540507,0.10135046406639936,29.615132610199225,0.04375004768371582,-0.048652224268955546,-0.018531429767608687,-0.10662310898932814,0.06956024945411077,-0.0625772693784683,0.02551440984325093,-0.05568455181121834,75.68616363209333,30.32033913120324,0.04404583961085968,2,-0.018124520778656006,0.034531474113464355,0.17875045537948608,0.19750046730041504,0.10374999046325684,3,0.10953055709954218,-6.7787104158707345,1.3293750286102295,-1.3437522351763107,1.3196879625320437,-2.399932861328125,1.285938024520874,0.10953055709954218
2598,2002-03-01,1.364063024520874,1.370313048362732,1.3181250095367432,1.3181250095367432,6265600.0,0.03485103055610472,-1.2721068310860606,-3.1275849754894005,55.49815705749023,37.06479427019013,-0.054941272607891944,-0.0240957980404799,0.08177345218916532,0.05976720617330167,30.017613439543734,0.05218803882598877,-0.04696212735682437,0.031078433990478604,-0.04455604918466638,0.10671291716562359,-0.006738807597093999,0.06889567557805121,-0.09862018605804446,93.74997764826354,45.014791999706475,0.03781724158757254,3,-0.050000011920928955,-0.011406540870666504,0.1267186999320984,0.15156245231628418,0.03656196594238281,4,0.06643749360940143,4.957244424244392,1.3181250095367432,-6.7787104158707345,1.3293750286102295,-1.3437522351763107,1.3196879625320437,0.06643749360940143
2599,2002-03-04,1.434062957763672,1.4453129768371582,1.3587499856948853,1.3781249523162842,9212800.0,0.051317228005198334,1.207168541579912,1.2176844268676286,62.68979866932512,40.317797581993666,-0.12172180669316934,-0.09840251819906864,0.007815272683047825,-0.006424660222611456,29.96238489924743,0.08656299114227295,-0.043252144383720825,0.10060961842536953,0.022506230341259092,0.17871300650947997,0.06155792438331442,0.13966131246742464,-0.16232790670684838,92.94116239096334,44.668840124128806,0.039051694042055184,3,-0.0824999809265139,-0.0824999809265139,0.04476550221443154,0.0815625190734861,-0.019999980926513894,0,0.004575806464484078,-1.2721068310860606,1.364063024520874,4.957244424244392,1.3181250095367432,-6.7787104158707345,1.3293750286102295,0.004575806464484078
2600,2002-03-05,1.4765629768371582,1.4765629768371582,1.4312499761581419,1.432813048362732,5171200.0,0.0296360901335615,1.0714548461720914,0.7821145592253007,70.48381557482614,44.684858638020536,-0.15598317583532229,-0.14190179277684178,-0.03752554388959961,-0.04468112502629351,29.74158344524237,0.045313000679016335,-0.03805292633664781,0.13912523984909053,0.041666788641800734,0.23658369105638033,0.09039601424544563,0.18785446545273543,-0.19094169171790765,100.0,51.66602415634311,0.048729225603644885,3,-0.109375,-0.109375,-0.0015625059604644775,0.0390625,-0.11406302452087402,1,-0.039153717152843326,1.207168541579912,1.434062957763672,-1.2721068310860606,1.364063024520874,4.957244424244392,1.3181250095367432,-0.039153717152843326
2601,2002-03-06,1.486875057220459,1.4968750476837158,1.451563000679016,1.4703129529953003,4028800.0,0.0069838405439295315,1.4786358226960883,0.37856300119073244,73.02048564900805,50.55034038919398,-0.15293521112330266,-0.14990717265425735,-0.04913625022952006,-0.05137510619798613,29.018274625992156,0.04531204700469993,-0.0299168919068189,0.1430935680866241,0.025098203658983742,0.26108893251426446,0.08409588587280381,0.2020912503004444,-0.18215960292941769,95.18796457659067,45.91350319157563,0.05899768221382022,3,-0.10953104496002197,-0.10953104496002197,-0.0270308256149292,0.02875041961669922,-0.1415621042251587,2,-0.046027471591810865,1.0714548461720914,1.4765629768371582,1.207168541579912,1.434062957763672,-1.2721068310860606,1.364063024520874,-0.046027471591810865
2602,2002-03-07,1.482813000679016,1.495313048362732,1.4740630388259888,1.4896880388259888,2678400.0,-0.002731942083309069,1.344821235958012,-0.4151065621558727,71.74985112227881,56.232286233780464,-0.13023554054127562,-0.1407296917006602,-0.046507243436219925,-0.044375404552115194,27.920878707459284,0.021250009536743164,-0.02081787865313567,0.13120335936546312,-0.0017236969125651314,0.2641304156434914,0.06473983122644911,0.19766688750447714,-0.1550383951808536,92.13312223567875,41.599180133786575,0.0664635281390141,3,-0.09921896457672097,-0.10546898841857888,-0.028359532356261985,0.03281247615814231,-0.1390630006790159,3,-0.05163361842926639,1.4786358226960883,1.486875057220459,1.0714548461720914,1.4765629768371582,1.207168541579912,1.434062957763672,-0.05163361842926639
2603,2002-03-08,1.515625,1.515625,1.4781249761581419,1.489063024520874,4870400.0,0.02212821124845732,1.823586963351272,-3.863538632265099,76.97254426546426,61.649132187244064,-0.13895855240781385,-0.16587612985210098,-0.07994719868160871,-0.07421376418132453,26.700387475822307,0.03750002384185813,-0.007201553698248819,0.15374975800514212,0.003649031186253815,0.30385048482403043,0.07869939459569797,0.22880012141458628,-0.16755834143957138,100.0,44.83920314768494,0.0750503634094442,3,-0.11484348773956299,-0.1289060115814209,-0.06976550817489624,-0.008593499660491943,-0.12437498569488525,4,-0.061855670103092786,1.344821235958012,1.482813000679016,1.4786358226960883,1.486875057220459,1.0714548461720914,1.4765629768371582,-0.061855670103092786
2604,2002-03-11,1.4962500333786009,1.5218750238418581,1.4812500476837158,1.5218750238418581,2272000.0,-0.01278348313164479,2.1707310265260746,-0.9647245734186812,75.44969442905474,65.36713661509437,-0.09679225486044807,-0.1412396375585765,-0.06161961249399517,-0.0516083313137734,25.448822994844004,0.04062497615814231,0.01254216992199142,0.12643728852272007,-0.03462558632096946,0.2875001633664096,0.045905851100875195,0.20696872594456495,-0.12472520701663226,71.7241633320965,10.528480195075055,0.0805314374218448,3,-0.0907810330390928,-0.1064060330390928,-0.05039054155349709,0.010781466960907204,-0.03718698024749734,0,-0.06390980169231364,1.823586963351272,1.515625,1.344821235958012,1.482813000679016,1.4786358226960883,1.486875057220459,-0.06390980169231364
2605,2002-03-12,1.502187967300415,1.5075000524520874,1.4703129529953003,1.4765629768371582,4681600.0,0.003968543885948028,1.0517495395948435,-0.9999999999999827,80.4877944043491,68.67835471100318,-0.08283066342976486,-0.14340536521506309,-0.06887990115781228,-0.05475242854229867,24.910002669599372,0.03718709945678711,0.034531036820091954,0.12531272172927865,-0.04616248446435134,0.29678792792290865,0.039575118632463546,0.21105032482609376,-0.10660710934166406,72.00044081245112,5.226406602223435,0.08573760309681501,3,-0.09671896696090698,-0.11234396696090698,-0.05632847547531128,0.004843533039093018,-0.025624990463256836,1,-0.058664423082569694,2.1707310265260746,1.4962500333786009,1.823586963351272,1.515625,1.344821235958012,1.482813000679016,-0.058664423082569694
2606,2002-03-13,1.4793750047683716,1.4987499713897705,1.4781249761581419,1.498438000679016,3622400.0,-0.015186489992354724,1.0952974943383655,-0.7439220684970931,80.41222960213528,71.86270786377018,-0.040792342569248685,-0.11610987864553435,-0.04811485882019806,-0.029424571444208514,24.07273579508186,0.02406299114227317,0.053753531189792536,0.09587475657463074,-0.0808773237115421,0.2726268368608036,0.007498716431544317,0.18425079671771716,-0.06358708026832338,17.575034563756763,-53.890543746466946,0.08837604014308639,3,-0.059374988079071045,-0.08953100442886353,-0.03351551294326782,0.027656495571136475,-0.01250004768371582,2,-0.07900299253088083,1.0517495395948435,1.502187967300415,2.1707310265260746,1.4962500333786009,1.823586963351272,1.515625,-0.07900299253088083
2607,2002-03-14,1.4487500190734863,1.4806250333786009,1.4446879625320437,1.4765629768371582,5849600.0,-0.02070129993826697,1.0,1.4590024513482585,75.26316388271876,74.05881973324003,0.011522055843191215,-0.08105081830897598,-0.01955305561814802,0.003732408756576433,22.929786246201864,0.03593707084655717,0.06686482883340639,0.05979666709899911,-0.11799058168469356,0.2375839158826918,-0.029096957292847225,0.14869029149084545,-0.015988158678748476,5.262613283252633,-70.56275794281568,0.08889362439184628,3,-0.008437514305114746,-0.05890601873397827,-0.013828039169311523,0.04734396934509277,-0.022186994552612305,3,-0.07139745623219163,1.0952974943383655,1.4793750047683716,1.0517495395948435,1.502187967300415,2.1707310265260746,1.4962500333786009,-0.07139745623219163
2608,2002-03-15,1.465312957763672,1.46875,1.4440629482269287,1.4487500190734863,5987200.0,0.011432571853064122,1.1066712783056296,-0.59551158963106,75.21968035644964,75.45102880958719,0.012104751705393824,-0.09279738093758527,-0.037978866004747314,-0.01062559235468341,22.189749210839736,0.02468705177307129,0.07823775548739276,0.07028145790100115,-0.109301697694272,0.2498646134962743,-0.019510119896635425,0.16007303569863773,0.056562066078186035,27.309398147793722,-51.08238442063939,0.08979157779763661,3,0.011249542236327903,-0.07546895742416404,-0.046953439712524636,0.01671856641769387,-0.03343796730041526,4,-0.08296040591164822,1.0,1.4487500190734863,1.0952974943383655,1.4793750047683716,1.0517495395948435,1.502187967300415,-0.08296040591164822
2609,2002-03-18,1.4593750238418581,1.4937499761581419,1.4593750238418581,1.4668749570846558,4812800.0,-0.004052331544843746,-8.16673554375857,-0.4528141643874859,71.30591215515938,75.54237287406866,0.024597480747065026,-0.08096902657099325,-0.03612682350410812,-0.002420012206924671,21.477403033916033,0.034374952316283736,0.09139071389734266,0.057968521118164196,-0.12122649148973208,0.23716353372606047,-0.03162898518578383,0.14756602742211222,0.060943758487701505,24.137412641948373,-51.514991363476526,0.08959750630394811,3,0.02359396219253518,-0.06953102350235008,-0.04882800579071067,0.014844000339507835,-0.03437507152557395,0,-0.04668094795633937,1.1066712783056296,1.465312957763672,1.0,1.4487500190734863,1.0952974943383655,1.4793750047683716,-0.04668094795633937
2610,2002-03-19,1.46875,1.482813000679016,1.4562499523162842,1.4596879482269287,4672000.0,0.006423966427397065,-2.3332884560726135,-1.2082843246336625,71.27856829819787,75.34882650175643,0.015642679217729993,-0.08282594754457473,-0.0497644830468249,-0.009469763007045717,20.46258927005532,0.02656304836273171,0.10147260893420995,0.059874749183654874,-0.11736543342039552,0.23711493178770526,-0.02874534211837032,0.14849484048568007,0.05004366564750695,45.142431138664364,-27.533511368211492,0.08862009130202515,3,0.01421898603439331,-0.07890599966049194,-0.05820298194885254,0.005469024181365967,-0.05406200885772683,1,-0.0065953680809508475,-8.16673554375857,1.4593750238418581,1.1066712783056296,1.465312957763672,1.0,1.4487500190734863,-0.0065953680809508475
2611,2002-03-20,1.4656250476837158,1.473438024520874,1.4562499523162842,1.4562499523162842,3065600.0,-0.002127627108959418,-2.6667514368546867,1.0345444499986844,73.09192801511536,75.49794615651604,0.017250384643727745,-0.0701809906361166,-0.05047234050328231,-0.003954274356182008,18.97580444734126,0.017188072204589844,0.10411382448580242,0.04842169284820552,-0.12263788222657412,0.21948126792298517,-0.03710809468918419,0.13395148038559523,0.05167400361537955,43.39583258358245,-27.705535386617584,0.08552978753738978,3,0.01734393835067749,-0.07578104734420776,-0.05507802963256836,0.008593976497650146,-0.05937504768371582,2,0.007462979136941383,-2.3332884560726135,1.46875,-8.16673554375857,1.4593750238418581,1.1066712783056296,1.465312957763672,0.007462979136941383
2612,2002-03-21,1.46875,1.4721879959106443,1.453125,1.4593750238418581,1952000.0,0.0021321635579460985,1.3460751303888927,0.9999872844717733,68.92644579081846,74.60393521488874,0.013321734751250203,-0.061313093977479305,-0.058228375511501396,-0.0049556126691361335,17.134815379994446,0.01906299591064431,0.10026680016318168,0.04193729758262643,-0.11702123138283715,0.20089582654809002,-0.03754196690010536,0.12141656206535822,0.047084329237651934,49.68510454529119,-17.785028802588023,0.07947926448273178,3,0.01421898603439331,-0.07890599966049194,-0.05820298194885254,0.005469024181365967,-0.10718703269958496,3,-0.0012766249636386728,-2.6667514368546867,1.4656250476837158,-2.3332884560726135,1.46875,-8.16673554375857,1.4593750238418581,-0.0012766249636386728
2613,2002-03-22,1.467188000679016,1.46875,1.4665629863739014,1.46875,2432000.0,-0.00106348889939345,1.800274746241319,-0.16661368462548698,57.95797756657528,72.66041111905768,0.008147150692500382,-0.046506790255510966,-0.061884603412124095,-0.002120756212437902,15.093350637709957,0.002187013626098633,0.09429830594205835,0.030453395843505593,-0.11074416262644027,0.17165095431345145,-0.04014538339146734,0.10105217507847852,0.04721090093842162,34.61663737173038,-28.407532013909915,0.07059877923497292,3,0.008593499660492165,-0.07734400033950783,-0.05679723620414712,0.0070310235023500756,-0.09687495231628396,4,-0.027689005184980076,1.3460751303888927,1.46875,-2.6667514368546867,1.4656250476837158,-2.3332884560726135,1.46875,-0.027689005184980076
2614,2002-03-25,1.453125,1.4690630435943604,1.448438048362732,1.4674999713897705,1923200.0,-0.009585002516724228,1.3569920305156324,9.202930626572758,43.47813683798508,68.54822694501723,0.017265168118121066,-0.020318071224460166,-0.05108438207363086,0.013784935479664195,13.084663784863215,0.020624995231628418,0.0884851503445907,0.008031046390533536,-0.11408281517917795,0.13014490796024503,-0.0530258843943221,0.06908797717538917,0.05986718254962731,13.634787312992966,-42.86517380516358,0.0610569307848557,3,0.01828145980834961,-0.06328099966049194,-0.04640597105026245,0.021094024181365967,-0.08124995231628418,0,-0.014623662476898502,1.800274746241319,1.467188000679016,1.3460751303888927,1.46875,-2.6667514368546867,1.4656250476837158,-0.014623662476898502
2615,2002-03-26,1.4521880149841309,1.4534380435943604,1.448438048362732,1.4534380435943604,2316800.0,-0.0006448068926411255,6.999809269502194,0.08695868508782115,39.81665670413238,64.03760773412802,0.01158173263217499,-0.009428976864475525,-0.05367976617629511,0.016727561988156614,11.9513407715711,0.004999995231628418,0.07686994352983234,0.0004690587520599365,-0.10642673610802311,0.10736485361214299,-0.05297883867798148,0.05391695618210135,0.05942558287904243,14.999880790596762,-35.09413925567583,0.05344789743004152,3,0.01671844720840454,-0.0623440146446228,-0.05882847309112549,0.022031009197235107,-0.08312499523162842,1,-0.018722136794486532,1.3569920305156324,1.453125,1.800274746241319,1.467188000679016,1.3460751303888927,1.46875,-0.018722136794486532
2616,2002-03-27,1.4375,1.4609379768371582,1.4375,1.4521880149841309,2227200.0,-0.010114403116246229,-2.1914423919748076,11.750143047873355,37.47834892474298,59.8392949610196,0.022020837568832663,0.014519233878810489,-0.04170980473756147,0.03245801830793216,10.843064251530182,0.023437976837158203,0.06603360134630476,-0.019625204801559493,-0.11015169836198391,0.07090128875886492,-0.06488845158177159,0.025638041978652604,0.07276258487044829,0.0,-42.92669125608157,0.045263246780212166,3,0.028124988079071045,-0.04765599966049194,-0.06062498688697815,0.03671902418136597,-0.07468700408935569,2,-0.015869223553201306,6.999809269502194,1.4521880149841309,1.3569920305156324,1.453125,1.800274746241319,1.467188000679016,-0.015869223553201306
2617,2002-03-28,1.4624999761581419,1.484375,1.4375,1.4378130435943604,3084800.0,0.01739128776218557,-2.703627655516363,-1.6807534980358905,34.65717270161416,55.33234966603788,-0.0009203812415783386,0.0009381483041097649,-0.06627180977315983,0.0076784508916654115,9.225695045181629,0.046875,0.05299100393503409,-0.0018439769744875711,-0.06440694905150823,0.06071899510253309,-0.03312546301299779,0.02943750906402265,0.0448521053174884,53.33328247070265,16.897869839257304,0.031281486038510276,3,0.003125011920929177,-0.07265597581863381,-0.09414049983024575,0.007031500339508279,-0.11718702316284157,3,-0.03846152278641779,-2.1914423919748076,1.4375,6.999809269502194,1.4521880149841309,1.3569920305156324,1.453125,-0.03846152278641779
2618,2002-04-01,1.4546879529953003,1.4624999761581419,1.4343750476837158,1.4624999761581419,2524800.0,-0.005341554386457559,6.200421168284549,-0.3164436546605504,37.13755096680135,51.53586508955365,0.0058401405266250705,0.01674626694576231,-0.057750976511115715,0.015248556165772476,8.426140520930806,0.028124928474426047,0.04077960934839675,-0.014187246561050415,-0.055782858220122966,0.027408365098022136,-0.03498505239058658,0.0066105592684857495,0.04987004522130478,40.62584936699807,8.296729203968752,0.020797805829536244,4,0.004687070846557617,-0.06484395265579224,-0.1108596920967102,0.005468547344207764,-0.12468791007995605,0,-0.06401715605270164,-2.703627655516363,1.4624999761581419,-2.1914423919748076,1.4375,6.999809269502194,1.4521880149841309,-0.06401715605270164
2619,2002-04-02,1.4406249523162842,1.4550000429153442,1.4390629529953003,1.4550000429153442,1196800.0,-0.0096673658773756,1.2173202749881828,1.8401239089300407,31.86001354453815,47.156025672480354,0.018957303941700587,0.033018982484068315,-0.0435812922194565,0.028905571627495075,8.957116644075294,0.015937089920043945,0.0314487279404696,-0.028578346967697232,-0.06910762714623964,0.011950933210845172,-0.048842987056968434,-0.00831370687842603,0.05972206886834752,12.499821185895144,-14.199310651402278,0.02026464008927121,4,0.01875007152557373,-0.04453092813491821,-0.10609346628189087,0.0046880245208740234,-0.03281199932098389,1,-0.048806529305564506,6.200421168284549,1.4546879529953003,-2.703627655516363,1.4624999761581419,-2.1914423919748076,1.4375,-0.048806529305564506
2620,2002-04-03,1.4187500476837158,1.4453129768371582,1.408750057220459,1.4406249523162842,1923200.0,-0.015184316082681448,1.3399554456956269,1.5217229054541535,32.03711827565033,42.59438014587313,0.036871251113372416,0.05306108264942222,-0.021851692692280267,0.05049765300978448,8.992402810038907,0.03656291961669922,0.019916991723894828,-0.04756260514259347,-0.09373552070662328,-0.0013896895785636687,-0.07064906292460837,-0.02447614736057857,0.07763865509086099,13.223137890376236,-14.025775273096226,0.023086457782014954,4,0.027812480926513672,-0.014843523502349854,-0.08742156624794006,0.018750429153442383,-0.01250004768371582,2,-0.033039646466640926,1.2173202749881828,1.4406249523162842,6.200421168284549,1.4546879529953003,-2.703627655516363,1.4624999761581419,-0.033039646466640926
2621,2002-04-04,1.418437957763672,1.4296879768371582,1.410938024520874,1.4187500476837158,2195200.0,-0.00021997526664629952,-1.4490603054980302,0.014267029972741893,39.052096788082345,39.275008034458004,0.03328635904849153,0.05057622166388476,-0.02184266243088384,0.050023260216818244,8.70671371577181,0.01874995231628418,0.010738411337405607,-0.04445284008979766,-0.09421373839202896,0.005308058212433631,-0.06933328924091331,-0.019572390938682016,0.07093965336657537,12.810456692119313,-16.508252636361718,0.024880449151115626,4,0.028124570846557395,-0.01296895742416404,-0.08710947632789634,0.019062519073486106,-0.0590629577636721,3,-0.0348093744537229,1.3399554456956269,1.4187500476837158,1.2173202749881828,1.4406249523162842,6.200421168284549,1.4546879529953003,-0.0348093744537229
2622,2002-04-05,1.40625,1.4234379529953003,1.40625,1.417188048362732,2899200.0,-0.00859252087619522,-2.1427824096779466,35.04774637130072,27.971901120398172,35.94322176266055,0.03986900499940571,0.05980015878954603,-0.010357481279924308,0.06128100367144995,8.450825813241957,0.017187952995300293,2.015762151375e-05,-0.052812647819519,-0.10764231595384355,0.002017020314805551,-0.08022748188668127,-0.025397813752356724,0.07667740681746449,0.0,-28.351248772772458,0.027414834067162247,4,0.0390625,-0.0007809996604919434,-0.07492151856422424,0.0312504768371582,0.019374966621399148,4,-0.030888536241319597,-1.4490603054980302,1.418437957763672,1.3399554456956269,1.4187500476837158,1.2173202749881828,1.4406249523162842,-0.030888536241319597
2623,2002-04-08,1.421875,1.4299999475479126,1.3781249523162842,1.3781249523162842,6080000.0,0.011111111111111072,-1.3714257687969003,-3.99980382540461,36.956498302872255,35.21859525875912,0.01915472707252097,0.038779786216493584,-0.02611520820788238,0.04523134039949639,8.108083641887005,0.05187499523162842,-0.011228653629253404,-0.03250014781951904,-0.08281297500646367,0.017812679367425588,-0.05765656141299136,-0.0073437342260467275,0.05338466613571802,56.91056406280287,26.868556090267568,0.025156413593472357,4,0.00937497615814209,-0.0018749833106994629,-0.09554651379585266,0.015625476837158203,0.06906294822692871,0,-0.05384583525605258,-2.1427824096779466,1.40625,-1.4490603054980302,1.418437957763672,1.3399554456956269,1.4187500476837158,-0.05384583525605258
2624,2002-04-09,1.4006249904632568,1.421875,1.396875023841858,1.421875,3187200.0,-0.014945061652214986,1.3529378765609397,-0.4857139743107667,28.112427957312065,33.91812539800131,0.03595555656959282,0.055335570839013526,-0.005600209048336469,0.06556954617473054,7.646871385962417,0.02499997615814209,-0.02122505346851944,-0.048968905210494906,-0.10068151934189573,0.0027437089209059184,-0.07482521227619543,-0.023112598144794383,0.06297851001412913,33.48816743374011,5.134999800538477,0.02585630706570046,4,0.030624985694885254,0.039687514305114746,-0.06726524233818054,0.03687548637390137,0.109375,1,-0.05042388078807114,-1.3714257687969003,1.421875,-2.1427824096779466,1.40625,-1.4490603054980302,1.418437957763672,-0.05042388078807114
2625,2002-04-10,1.4140629768371582,1.4156249761581419,1.4031250476837158,1.4031250476837158,2944000.0,0.00959427860091,-1.2856115264729198,-0.5147258468063144,34.46344365037625,33.58313592307167,0.018484666574949404,0.03684608891990804,-0.01990420209365329,0.05102917406749885,7.406243820590321,0.014999985694885032,-0.026929674441158902,-0.03112466931343083,-0.0788308596043199,0.01658152097745824,-0.05497776445887537,-0.007271574167986294,0.039283097860895566,69.27812592638553,41.058583891498586,0.02385309514544456,4,0.017186999320983887,0.03593701124191284,-0.0625,0.0234375,0.08875000476837158,2,-0.004419904872863145,1.3529378765609397,1.4006249904632568,-1.3714257687969003,1.421875,-2.1427824096779466,1.40625,-0.004419904872863145
2626,2002-04-11,1.3624999523162842,1.40625,1.357813000679016,1.404688000679016,4176000.0,-0.03646444703347318,1.1379303087304922,-3.8570416548597133,25.21876021789268,32.5344234248804,0.06514032875574993,0.08348447330291009,0.030901148178802407,0.10116880504885484,7.520704080163676,0.05624997615814231,-0.02977080086230055,-0.07684394121170035,-0.1345107211048735,-0.019177161318527203,-0.10567733115828681,-0.04801055126511389,0.08181958769595732,6.492796607370802,-18.22615083989635,0.028833389946586532,4,0.0476565361022947,0.07734405994415283,0.0046880245208740234,0.07500052452087402,0.14218807220458984,3,0.03211012786410716,-1.2856115264729198,1.4140629768371582,1.3529378765609397,1.4006249904632568,-1.3714257687969003,1.421875,0.03211012786410716
2627,2002-04-12,1.3453129529953003,1.381250023841858,1.34375,1.3671879768371582,6281600.0,-0.012614311869710959,-1.9998903315325454,0.518512343917335,23.50553647063211,31.019755147528265,0.07147229658632837,0.09752505959291846,0.04716549282683613,0.1167381830279044,8.484932486254603,0.03750002384185791,-0.032707571510016686,-0.08885908722877511,-0.15996213237515278,-0.01775604208239745,-0.12441060980196395,-0.05330756465558628,0.08689567151028954,1.8121205168641512,-20.760296794679764,0.035551522573188866,4,0.054062068462371826,0.08749955892562866,0.03203105926513672,0.09218752384185791,0.1218750476837156,4,0.010452621431608966,1.1379303087304922,1.3624999523162842,-1.2856115264729198,1.4140629768371582,1.3529378765609397,1.4006249904632568,0.010452621431608966
2628,2002-04-15,1.34375,1.353124976158142,1.3368749618530271,1.3453129529953003,3129600.0,-0.0011617765158808968,-1.1223774862792093,0.0714492019117062,24.856428778918357,30.241579062459397,0.06218299989953513,0.09435130713057305,0.046710815712978526,0.11688253457036168,9.56141044440929,0.016250014305114968,-0.03434524709047482,-0.08434389233589168,-0.1644514718001826,-0.004236312871600756,-0.12439768206803703,-0.04429010260374633,0.07430524458469545,8.088276542988492,-14.969664081934688,0.040053789732145434,4,0.04734396934509277,0.08562499284744263,0.03671902418136597,0.0937504768371582,0.09843802452087402,0,0.06093020771825053,-1.9998903315325454,1.3453129529953003,1.1379303087304922,1.3624999523162842,-1.2856115264729198,1.4140629768371582,0.06093020771825053
2629,2002-04-16,1.3912500143051147,1.4078129529953003,1.3671879768371582,1.3671879768371582,10195200.0,0.03534884785496906,-2.3766863020010205,-15.395240637632522,38.461507207932335,30.95540005493517,0.0077584924184916915,0.04372779956852213,-0.0018834407090320138,0.06846523415863226,9.570837914267049,0.06406295299530029,-0.03665038543240828,-0.033437627553939864,-0.11373801974026132,0.04686276463238159,-0.07358782364710059,0.0067125685392208645,-0.054375052452087624,69.04767311077937,43.112759534879736,0.040150196093160714,4,-0.007812559604644775,0.03812497854232788,0.0025002360343933105,0.04625046253204346,0.03999996185302712,1,0.0716535007344492,-1.1223774862792093,1.34375,-1.9998903315325454,1.3453129529953003,1.1379303087304922,1.3624999523162842,0.0716535007344492
2630,2002-04-17,1.4590630531311035,1.4750000238418581,1.399999976158142,1.4031250476837158,12585600.0,0.048742525159907624,-1.412036682053098,2.324741016710677,53.39908613057705,32.54950998187902,-0.06004964201675489,-0.02619099707829342,-0.06912865718010153,0.0007785710014016622,9.567122736936845,0.08375000953674339,-0.037817972690344925,0.03485975861549373,-0.04443212366399507,0.11415164089498253,-0.00478618252425056,0.07450569975523802,-0.1221880912780764,88.46192683552005,56.79901257263204,0.0396459411397444,4,-0.05312556028366089,-0.03687554597854614,-0.06140655279159546,-0.021562576293945312,-0.024688005447387695,2,0.03491071699940873,-2.3766863020010205,1.3912500143051147,-1.1223774862792093,1.34375,-1.9998903315325454,1.3453129529953003,0.03491071699940873
2631,2002-04-18,1.4765629768371582,1.4821879863739014,1.4481250047683716,1.4590630531311035,13148800.0,0.011993946161888314,1.3696034365515068,0.31284497125150773,52.27050428833901,35.2493547783169,-0.07648016273253311,-0.045144020618687275,-0.08465692697394545,-0.016257407122825196,9.6147199067307,0.034062981605529785,-0.03640881154501985,0.05181278586387639,-0.02882154809387849,0.13244711982163127,0.011495618884998837,0.09212995284275394,-0.13416301250457785,96.1290396677862,64.43101777896416,0.040317166978877494,4,-0.06703150272369385,-0.05875051021575928,-0.07890647649765015,-0.0390625,-0.05750000476837158,3,0.017777775266043738,-1.412036682053098,1.4590630531311035,-2.3766863020010205,1.3912500143051147,-1.1223774862792093,1.34375,0.017777775266043738
2632,2002-04-19,1.4668749570846558,1.498438000679016,1.4668749570846558,1.4781249761581419,6784000.0,-0.006561196443686024,-4.6111982367651025,-0.6428610354223306,51.95577281263057,36.915940834956714,-0.06402057209977152,-0.03752774383386015,-0.07198114603089412,-0.0065662251172917685,9.859797524454983,0.03156304359436013,-0.033580623124512377,0.04221851825714107,-0.03820449762513589,0.12264153413941803,0.0020070103160025887,0.08243002619827955,-0.11608771142959617,80.46394532826592,47.83411294135564,0.04021150794113852,4,-0.049218475818634255,-0.049218475818634255,-0.061952948570251465,-0.02937448024749756,-0.04187500476837158,4,0.025777975998288127,1.3696034365515068,1.4765629768371582,-1.412036682053098,1.4590630531311035,-2.3766863020010205,1.3912500143051147,0.025777975998288127
2633,2002-04-22,1.426563024520874,1.467188000679016,1.421875,1.4668749570846558,3516800.0,-0.027481505747360857,1.2137368125260386,3.583276819395654,47.918686930709,39.11663627644526,-0.02567355904606572,-0.0004378312587551836,-0.02857450448719101,0.0332949403689331,9.741974746358093,0.04531300067901589,-0.03351254979243645,0.003937834501266391,-0.0739751046689725,0.08185077367150528,-0.035018635083853056,0.04289430408638584,-0.06396371846389792,45.23812335093854,9.646329917738896,0.03895646958511947,4,-0.008906543254852517,-0.008906543254852517,-0.011484771966934204,0.01093745231628418,-0.020313024520874023,0,0.028477519366370885,-4.6111982367651025,1.4668749570846558,1.3696034365515068,1.4765629768371582,-1.412036682053098,1.4590630531311035,0.028477519366370885
2634,2002-04-23,1.4318749904632568,1.4465630054473877,1.4249999523162842,1.4281250238418581,2332800.0,0.003723611120628023,-3.312563329240526,-0.09302373721392514,52.04278682879331,41.06989662960271,-0.0291522094414709,-0.007824592201929548,-0.03154268177769448,0.027488663924296386,10.10000311174459,0.021563053131103516,-0.030556288395339637,0.010312300920486406,-0.06641999679090715,0.08704459863187997,-0.028053847935210374,0.048678449776183186,-0.05840858883651756,32.380794373169934,-5.790957403558814,0.03836614885569681,4,-0.01421850919723533,-0.01421850919723533,0.0013282597064971924,0.005625486373901367,-0.024062037467956543,1,0.007202468180745658,1.2137368125260386,1.426563024520874,-4.6111982367651025,1.4668749570846558,1.3696034365515068,1.4765629768371582,0.007202468180745658
2635,2002-04-24,1.4249999523162842,1.4431250095367432,1.4234379529953003,1.4296879768371582,4899200.0,-0.00480142344322132,-4.040194103644021,-1.250150999777548,51.00087203107598,43.93457571995641,-0.022979108654511915,-0.003257885229108304,-0.023111011326051756,0.03400900723014644,10.464616168936605,0.01968705654144287,-0.03021018282714305,0.0047966659069060835,-0.07060291647604422,0.08019624828985639,-0.03290312528456907,0.042496457098381235,-0.04153582276536283,4.08154368111209,-35.75748948236105,0.03769979119147518,4,-0.007343471050262673,-0.007343471050262673,0.011406540870666504,0.012500524520874023,-0.02031195163726829,2,0.0043859817901736875,-3.312563329240526,1.4318749904632568,1.2137368125260386,1.426563024520874,-4.6111982367651025,1.4668749570846558,0.0043859817901736875
2636,2002-04-25,1.4146879911422732,1.4237500429153442,1.396875023841858,1.4234379529953003,3024000.0,-0.007236464223910555,4.733862353120708,1.8664496770583872,51.294417125520994,47.02222912605518,-0.005012926126664929,0.005541548838666754,-0.010876787444817237,0.043688159883717104,11.127789785187629,0.02812492847442627,-0.026552387925341092,-0.0043746948242184835,-0.0793616181125345,0.07061222846409754,-0.041868156468376494,0.03311876681993953,-0.022025951901104346,17.538839304578342,-26.210194448816157,0.037493461644157976,4,0.002968490123748335,0.002968490123748335,0.021718502044677512,0.022812485694885032,-0.04593801498413108,3,0.013916182695201007,-4.040194103644021,1.4249999523162842,-3.312563329240526,1.4318749904632568,1.2137368125260386,1.426563024520874,0.013916182695201007
2637,2002-04-26,1.40625,1.4187500476837158,1.4056249856948853,1.4156249761581419,7852800.0,-0.005964559814676917,-1.4705987950049928,1.0714305177111734,47.54902620764763,49.54362884035842,0.014503172002904519,0.010065421844164923,-0.0003432566722381125,0.0514578090909088,11.410970750546207,0.013125061988830566,-0.025027845220775946,-0.01000018715858464,-0.08229868740767254,0.062298313090503266,-0.04614943728312859,0.026149062965959313,-0.00937497615814209,13.3332090033027,-27.56330636907498,0.03614925012454391,4,0.026562988758087158,0.011406481266021506,0.030156493186950684,0.0312504768371582,-0.04375004768371582,4,0.009111446804470402,4.733862353120708,1.4146879911422732,-4.040194103644021,1.4249999523162842,-3.312563329240526,1.4318749904632568,0.009111446804470402
2638,2002-04-29,1.361562967300415,1.4215630292892456,1.357813000679016,1.410938024520874,4339200.0,-0.0317774454752604,-1.2417596237282498,5.266686164057956,44.292313480672235,50.191496203996195,0.06926684648961223,0.04998057771769204,0.04583230166280572,0.09540945192135841,12.13934550152842,0.06375002861022971,-0.017071383490841807,-0.050030970573425204,-0.12388461593409694,0.023822674787246534,-0.08695779325376107,-0.013104147893089335,0.13687503337860085,4.225314275966708,-36.05474690631253,0.036926822680335813,4,0.06656253337860085,0.05609351396560647,0.07484352588653564,0.07593750953674316,0.03000009059906006,0,0.04659129731006595,-1.4705987950049928,1.40625,4.733862353120708,1.4146879911422732,-4.040194103644021,1.4249999523162842,0.04659129731006595
2639,2002-04-30,1.370313048362732,1.385938048362732,1.359375,1.375,9222400.0,0.00642649754176694,1.0,0.0949254927713985,43.5185286570322,49.093656484713435,0.06396068016141832,0.03762170362378692,0.039085939505540956,0.08535365179688781,12.907082529126201,0.026563048362731934,-0.005983766407014812,-0.037765294313430786,-0.11248912025997804,0.036958531633116465,-0.07512720728670441,-0.00040338134015716065,0.12531245231628385,14.652154897163497,-21.052707527465273,0.03736191297327358,4,0.05781245231628396,0.04734343290328957,0.06249970197677612,0.06718742847442627,0.004999995231628418,1,0.02622535900114653,-1.2417596237282498,1.361562967300415,-1.4705987950049928,1.40625,4.733862353120708,1.4146879911422732,0.02622535900114653
2640,2002-05-01,1.3718750476837158,1.381250023841858,1.364063024520874,1.375,6422400.0,0.0011398850232435809,1.1999359130859375,0.6667344914413612,51.63045731752827,49.02254015462335,0.05445719856310993,0.03411708900795474,0.03999009370931805,0.08122434725549299,13.711083344791744,0.017186999320983887,0.005326342032774489,-0.03385954499244681,-0.11009915105361356,0.04238006106871994,-0.07197934802303019,0.004260258038136566,0.12099420299529995,21.326475267573304,-17.326918675229432,0.038119803030583405,5,0.05625045299530007,0.045781433582305686,0.05875018239021301,0.06562542915344238,0.015312910079956277,2,0.0261961943052047,1.0,1.370313048362732,-1.2417596237282498,1.361562967300415,-1.4705987950049928,1.40625,0.0261961943052047
2641,2002-05-02,1.3690630197525024,1.3903130292892456,1.365625023841858,1.375,2300800.0,-0.002049769719160044,-2.853595452304085,1.8998626688029296,54.347854552120566,49.28832701456668,0.045166472954810466,0.03482595351496154,0.04594126483568228,0.08095263687674792,14.465367430356876,0.024688005447387695,0.010606148059406184,-0.03420282602310176,-0.11189425727816737,0.04348860523196385,-0.07304854165063457,0.004642889604431044,0.12110510592651336,17.647080822927354,-24.606230356816408,0.03884571562753276,5,0.04343748092651345,0.048593461513519065,0.06031221151351929,0.05624997615814209,0.011561989784240723,3,0.026021432477924655,1.1999359130859375,1.3718750476837158,1.0,1.370313048362732,-1.2417596237282498,1.361562967300415,0.026021432477924655
2642,2002-05-03,1.3628129959106443,1.3765629529953003,1.359375,1.3718750476837158,2038400.0,-0.00456518345151713,-1.1568460261185658,1.5263739132181167,53.43092830219765,49.90079827806542,0.03922824040705364,0.03968985280400528,0.05604787899348951,0.08432071819604237,15.178232092753724,0.017187952995300293,0.005406904852863548,-0.038280999660492254,-0.11802267739717154,0.04146067807618703,-0.07815183852883201,0.0015898392078474988,0.12470802726837138,7.843126255203105,-37.131860004014314,0.03987083886833966,5,0.039375007152557595,0.0548434853553772,0.06492149829864524,0.03859347105026267,-0.0284379720687864,4,0.0043564159318356666,-2.853595452304085,1.3690630197525024,1.1999359130859375,1.3718750476837158,1.0,1.370313048362732,0.0043564159318356666
2643,2002-05-06,1.3453129529953003,1.3753130435943604,1.339063048362732,1.3624999523162842,2953600.0,-0.01284111831033008,-1.4421618192112629,1.8965902812491313,40.731435113695944,48.64398142083238,0.04916069129010947,0.05392471303242852,0.07753255270892634,0.09923191765613826,15.34963841679747,0.03624999523162842,-0.0018081160364762372,-0.05195294022560115,-0.1347851476190447,0.030879267167842395,-0.09336904392232293,-0.010536836528879379,0.13961390973371546,12.194940406963221,-28.506690154872153,0.04141610369672181,5,0.045781075954437256,0.07234352827072121,0.08242154121398926,0.048437535762786865,-0.03249990940093994,0,0.012775465576777112,-1.1568460261185658,1.3628129959106443,-2.853595452304085,1.3690630197525024,1.1999359130859375,1.3718750476837158,0.012775465576777112
2644,2002-05-07,1.3300000429153442,1.350000023841858,1.3240629434585571,1.350000023841858,2060800.0,-0.011382414809775199,1.5937105118851775,1.1636691520721345,16.959607223445985,44.861618664429045,0.05420294793342251,0.06711638269267262,0.09618020297570506,0.11149137624669869,15.634155048875535,0.02593708038330078,-0.009461824769059435,-0.06373460292816158,-0.15181900764757494,0.02434980179125179,-0.10777680528786826,-0.019692400568454893,0.14909226723902025,8.96164794708374,-24.63704259767333,0.044042202359706725,5,0.043906450271606445,0.08125042915344238,0.09460946917533875,0.05984395742416382,-0.044062018394470215,1,0.04628797969749354,-1.4421618192112629,1.3453129529953003,-1.1568460261185658,1.3628129959106443,-2.853595452304085,1.3690630197525024,0.04628797969749354
2645,2002-05-08,1.4078129529953003,1.4131250381469729,1.3453129529953003,1.348438024520874,4198400.0,0.05850594554071664,-1.0666517711983472,-2.9687492549412298,36.552506634942674,43.22362860992034,-0.02939558327023195,-0.011793426534322471,0.02158695317615056,0.031091410909910522,15.318096140634232,0.08312499523162864,-0.01119864207074861,0.014390808343887285,-0.07343389833043412,0.10221551501820869,-0.02952154499327353,0.0583031616810481,0.061977595157315823,94.0355263703858,65.52318085021312,0.043912353337160745,5,-0.034999966621398926,0.003437519073486328,0.019921571016311646,-0.017968952655792236,-0.14499998092651367,2,-0.023085388816598273,1.5937105118851775,1.3300000429153442,-1.4421618192112629,1.3453129529953003,-1.1568460261185658,1.3628129959106443,-0.023085388816598273
2646,2002-05-09,1.40625,1.4299999475479126,1.399999976158142,1.4078129529953003,2435200.0,-0.0011101993286642964,-3.2665106934872723,-0.026323450578529653,37.75247799916288,42.13512325342204,-0.032581751617763555,-0.007151432328237561,0.02610549634991144,0.031289367143899405,13.814308035726686,0.029999971389770508,-0.015404720846064368,0.010640352964401245,-0.07611431540319158,0.09739502133199407,-0.03273698121939517,0.05401768714819766,0.054796891870972475,77.58106550957392,53.34180672030784,0.04337733418379646,5,-0.029218554496765137,0.005000472068786621,0.01898452639579773,-0.016405999660491943,-0.09375,3,-0.013555230034722032,-1.0666517711983472,1.4078129529953003,1.5937105118851775,1.3300000429153442,-1.4421618192112629,1.3453129529953003,-0.013555230034722032
2647,2002-05-10,1.359375,1.4106249809265137,1.3556250333786009,1.40625,3584000.0,-0.033333333333333326,-1.0229890601363563,29.991305011059417,36.77723526270794,41.30011456253713,0.007760919239266251,0.043037638980394144,0.0758150100270707,0.07618859764753316,12.253759312295017,0.05499994754791282,-0.02030962193060848,-0.03693774938583383,-0.12219102461611175,0.048315525844444096,-0.07956438700097279,0.0056888882293051335,0.09345285496622746,33.33307076690403,11.264645619047002,0.04262663761513897,5,0.017656445503234863,0.05187547206878662,0.06664076447486877,0.030469000339508057,-0.029687047004699707,4,0.015632190923581257,-3.2665106934872723,1.40625,-1.0666517711983472,1.4078129529953003,1.5937105118851775,1.3300000429153442,0.015632190923581257
2648,2002-05-13,1.4256249666213991,1.4296879768371582,1.364063024520874,1.364063024520874,2790400.0,0.048735607629535105,-1.1319974671729738,-1.3133214314778694,49.00793252828576,41.910048326009736,-0.05413956702072609,-0.017669903114492236,0.011746882912369694,0.007883965046006747,10.32073785238428,0.0703129768371582,-0.023373062951195456,0.025218468904495417,-0.057224190468555314,0.10766112827754615,-0.01600286078202995,0.06643979859102078,0.01947699365436817,95.87020516190617,72.00366467004366,0.04122132968652532,5,-0.048593521118164285,-0.014374494552612527,-0.0002342164516451195,-0.03578096628189109,-0.1168749332427983,0,-0.06400697582885018,-1.0229890601363563,1.359375,-3.2665106934872723,1.40625,-1.0666517711983472,1.4078129529953003,-0.06400697582885018
2649,2002-05-14,1.4909379482269287,1.5,1.4624999761581419,1.46875,5676800.0,0.0458135787003755,-1.1621326258488291,0.36041663842732224,58.82850926252241,42.70983187545354,-0.11235815487244727,-0.07919179249684705,-0.052836984154511546,-0.0591846282908719,10.264573418288977,0.07437503337860085,-0.022839338136012133,0.08554705381393424,-0.006104437730338752,0.17719854535820723,0.03972130804179774,0.13137279958607073,-0.16687500476837158,94.14168674847355,64.97286609678756,0.04582574577213654,5,-0.07890647649765015,-0.07890647649765015,-0.0653129518032074,-0.10109394788742065,-0.2034379243850708,1,-0.11947170896307269,-1.1319974671729738,1.4256249666213991,-1.0229890601363563,1.359375,-3.2665106934872723,1.40625,-0.11947170896307269
2650,2002-05-15,1.5099999904632568,1.529688000679016,1.4753129482269287,1.4912500381469729,3334400.0,0.01278526866862384,-1.1481870458195294,0.8450512018739893,62.469257101862866,43.612209936536004,-0.12266638761196424,-0.09933506593990415,-0.07230348875524228,-0.07955997897092293,10.623292016093872,0.05437505245208718,-0.0166676478811969,0.1020622491836547,0.0017127396402287776,0.20241175872708062,0.051887494411941626,0.15223700395536777,-0.18241830587387087,88.68914478415185,55.65125673428561,0.050174754771713,5,-0.08312451839447021,-0.08312451839447021,-0.07421875,-0.12015599012374878,-0.2562500238418577,2,-0.14838540884602403,-1.1621326258488291,1.4909379482269287,-1.1319974671729738,1.4256249666213991,-1.0229890601363563,1.359375,-0.14838540884602403
2651,2002-05-16,1.5028129816055298,1.5309380292892456,1.484375,1.5062500238418581,2588800.0,-0.004759608545111371,-1.3100748144424401,-0.18330938545072165,62.67440372194793,44.639262760952704,-0.10561867457025564,-0.09494870934066757,-0.06594523510431016,-0.07300791973971821,10.86075754946294,0.046563029289245605,-0.010370484945716019,0.0935627400875092,-0.011157488135558946,0.19828296831057735,0.041202625975975016,0.14592285419904338,-0.16714704437255867,83.95723743261402,46.426377197914256,0.052360114111534094,5,-0.07531249523162842,-0.07531249523162842,-0.06218799948692322,-0.11296898126602173,-0.2543749809265139,3,-0.15970051661407614,-1.1481870458195294,1.5099999904632568,-1.1621326258488291,1.4909379482269287,-1.1319974671729738,1.4256249666213991,-0.15970051661407614
2652,2002-05-17,1.504688024520874,1.53125,1.498438000679016,1.5078129768371582,3270400.0,0.0012476887931465175,-3.1999359130858465,0.9091981132074884,71.16451922473505,48.020716551068155,-0.09527111067790206,-0.09891717763951835,-0.068513379942726,-0.0755433942216095,10.783635729940952,0.03281199932098411,-0.006824227176891018,0.09354712963104239,-0.01676946798700163,0.2038637272490864,0.03838883082202038,0.1487054284400644,-0.15730576176452638,84.112413420361,40.61842139499048,0.055158298809021955,5,-0.07703155279159546,-0.07703155279159546,-0.07968777418136597,-0.11484402418136597,-0.364063024520874,4,-0.12772616076483423,-1.3100748144424401,1.5028129816055298,-1.1481870458195294,1.5099999904632568,-1.1621326258488291,1.4909379482269287,-0.12772616076483423
2653,2002-05-20,1.467188000679016,1.5003130435943604,1.4565629959106443,1.5,3996800.0,-0.024922125537484074,1.6167793824577048,10.500000000000071,63.20272162777773,53.15884037377168,-0.043208931013901886,-0.061363732098085544,-0.0332142924827461,-0.03870402156391073,11.451400492878896,0.048125028610229714,-0.004328515629759,0.0540158569812772,-0.058960374494939405,0.1669920884574938,-0.0024722587568311027,0.1105039727193855,-0.10509631894317595,14.226042265210964,-31.556511925320066,0.05648811573810826,5,-0.028906524181365745,-0.03953152894973733,-0.051094233989715354,-0.07734400033950783,-0.3331249952316282,0,-0.09371672043397328,-3.1999359130858465,1.504688024520874,-1.3100748144424401,1.5028129816055298,-1.1481870458195294,1.5099999904632568,-0.09371672043397328
2654,2002-05-21,1.442188024520874,1.4781249761581419,1.4406249523162842,1.4593750238418581,4144000.0,-0.01703938155612772,-2.6921930293017935,0.5238022576086239,59.007257385203395,55.65381267935621,-0.0006945768391490859,-0.03747276232643815,-0.010126524508801138,-0.014606592656828177,12.04075772016964,0.03750002384185769,-0.0011573703839216076,0.028500229120254517,-0.0849286673209968,0.14192912556150583,-0.02821421910037114,0.08521467734088017,-0.06656367732390134,1.7247684216895682,-45.20354307923495,0.05671444822062567,5,0.0012494921684265137,-0.014531552791595459,-0.03195354342460632,-0.05234402418136597,-0.2684379816055298,1,-0.09252468393405511,1.6167793824577048,1.467188000679016,-3.1999359130858465,1.504688024520874,-1.3100748144424401,1.5028129816055298,-0.09252468393405511
2655,2002-05-22,1.4312499761581419,1.4500000476837158,1.4296879768371582,1.442188024520874,1984000.0,-0.0075843428018798065,-1.8889209145395511,0.636414080110981,57.80382533476463,57.88174016108974,0.015553220411413937,-0.02744983736250961,-0.0014586376435501425,-0.00480352993568256,12.665350247373153,0.020312070846557617,0.007812563282222351,0.017249679565429554,-0.09634475716028579,0.1308441162911449,-0.03954753879742823,0.07404689792828734,-0.04317557673692707,1.5379757830140872,-47.06618311263709,0.056797218362857685,5,0.01218754053115867,-0.0035935044288633033,-0.02484375238418557,-0.04140597581863381,-0.30624997615814187,2,-0.10043664957965437,-2.6921930293017935,1.442188024520874,1.6167793824577048,1.467188000679016,-3.1999359130858465,1.504688024520874,-0.10043664957965437
2656,2002-05-23,1.4343750476837158,1.4453129768371582,1.3996880054473877,1.442188024520874,4019200.0,0.0021834561241094175,5.488708802387088,0.714293498991866,59.051292860903715,60.35663544977815,0.018815936752115237,-0.03059289463062065,-0.006128920388595027,-0.009271503889737964,13.01827174853516,0.04562497138977051,0.024300037809275254,0.019390398263931186,-0.09456973771155441,0.13335053423941678,-0.037589669723811614,0.07637046625167399,-0.03484660021619823,26.365549073867683,-26.26296338773652,0.05698006798774281,5,0.013281464576721191,-0.006718575954437256,-0.02031254768371582,-0.044531047344207764,-0.3484370708465576,3,-0.12592597825373286,-1.8889209145395511,1.4312499761581419,-2.6921930293017935,1.442188024520874,1.6167793824577048,1.467188000679016,-0.12592597825373286
2657,2002-05-24,1.4190629720687866,1.434999942779541,1.4140629768371582,1.4312499761581419,1158400.0,-0.010675085041151333,1.1269906628074553,1.5598413182788853,59.379946509469995,61.509081447687514,0.04859547497370076,-0.015042945024762222,0.008415443314905513,0.0047846073373492,13.390265566157328,0.020936965942382812,0.031798293822134394,0.003437674045562833,-0.11045975424419652,0.11733510233532218,-0.05351104009931684,0.06038638819044251,-0.019374966621398926,19.25461791438022,-36.8985505076434,0.056948714144879634,5,0.04640603065490723,0.008593499660491943,-0.0053910017013549805,-0.029218971729278564,-0.37062501907348633,4,-0.12023777291646498,5.488708802387088,1.4343750476837158,-1.8889209145395511,1.4312499761581419,-2.6921930293017935,1.442188024520874,-0.12023777291646498
2658,2002-05-28,1.4249999523162842,1.4343750476837158,1.4118750095367432,1.4221880435943604,1766400.0,0.004183732761938286,1.086998827926314,-0.23073010407700553,62.377835743767946,61.9034510567148,0.04756218468247342,-0.016847487360568847,0.0012299561179591745,-0.0023616089430862353,12.820154798322609,0.022500038146972656,0.0395763793067514,0.00620280504226689,-0.10485327448409398,0.11725888456862776,-0.04932523472091366,0.06173084480544744,-0.025311946868896484,32.27042890556974,-28.618987973013084,0.055528039763180444,5,0.04046905040740967,0.0026565194129943848,-0.007343471050262673,-0.03515595197677612,-0.37156200408935547,1,-0.1995613767242892,1.1269906628074553,1.4190629720687866,5.488708802387088,1.4343750476837158,-1.8889209145395511,1.4312499761581419,-0.1995613767242892
2659,2002-05-29,1.40625,1.432813048362732,1.40625,1.4234379529953003,1772800.0,-0.013157861714877095,-2.090891436577128,-6.112557232491097,49.759313985195725,60.4912351548629,0.05926854691625416,0.004988581337792564,0.01867921053728061,0.014009957505668247,12.259341085919113,0.026563048362731934,0.05161617009950836,-0.014343994855880782,-0.12323897142718954,0.09455098171542797,-0.06879148314153527,0.04010349342977371,0.125,13.042592311774964,-41.850760256891306,0.05444748828565443,5,0.05921900272369385,0.021406471729278564,0.011406481266021506,-0.016405999660491943,-0.307811975479126,2,-0.19355519612630212,1.086998827926314,1.4249999523162842,1.1269906628074553,1.4190629720687866,5.488708802387088,1.4343750476837158,-0.19355519612630212
2660,2002-05-30,1.4078129529953003,1.4140629768371582,1.3971879482269287,1.404688000679016,2083200.0,0.0011114332411024108,1.160003662109375,-0.18181061567592477,50.240686014804275,59.10971096518026,0.0465848953379171,0.006594137535901989,0.015504673980712758,0.009953766234983341,11.733535674054474,0.016875028610229492,0.05562474712632692,-0.014577937126159624,-0.12125136221638666,0.09209548796406741,-0.06791464967127325,0.038758775418954006,0.12093704700469976,22.07791886094198,-28.70856914628506,0.05333671254511354,5,0.05640602111816406,0.01984351873397827,0.009843528270721214,-0.017968952655792236,-0.3234379291534424,3,-0.16625994922262766,-2.090891436577128,1.40625,1.086998827926314,1.4249999523162842,1.1269906628074553,1.4190629720687866,-0.16625994922262766
2661,2002-05-31,1.404688000679016,1.421875,1.402812957763672,1.4125000238418581,1123200.0,-0.002219721241828121,-2.2973296216105634,-2.4998855573357393,58.06461742008107,57.65416632021871,0.03836113045269118,0.013201728118652278,0.017049245121092405,0.010816424357459331,11.374448305420076,0.019062042236327903,0.05006300227065652,-0.019484138488769842,-0.12356646093798207,0.08459818396044239,-0.07152529971337596,0.03255702273583627,0.11879951725006133,19.835114600081383,-31.789344540464022,0.052041161224606135,5,0.04406249523162864,0.022968471050262673,0.012968480587005615,-0.014844000339507835,-0.3406250476837156,4,-0.19911040782281675,1.160003662109375,1.4078129529953003,-2.090891436577128,1.40625,1.086998827926314,1.4249999523162842,-0.19911040782281675
2662,2002-06-03,1.368749976158142,1.4049999713897705,1.368749976158142,1.404688000679016,2435200.0,-0.025584346490823306,-1.0173615948518924,4.600347921625786,38.653374530773426,54.92646108721823,0.05921565709815613,0.05228818414514658,0.05085595947872967,0.043885987133216675,11.102100969022707,0.03624999523162842,0.039600472879908644,-0.055719012022018344,-0.15909596769009515,0.047657943646058465,-0.10740748985605664,-0.0040305341879800505,0.1496855589828492,0.0,-44.126314276655556,0.05168847783403838,6,0.0546875,0.058906495571136475,0.04890650510787942,0.021094024181365967,-0.3387500047683716,0,-0.20662064237238642,-2.2973296216105634,1.404688000679016,1.160003662109375,1.4078129529953003,-2.090891436577128,1.40625,-0.20662064237238642
2663,2002-06-04,1.3624999523162842,1.370313048362732,1.3515629768371582,1.368749976158142,2880000.0,-0.004566227543908896,2.99951686521811,0.17391116860715933,16.476159657485738,50.20078356191627,0.05481878701052434,0.06312846364691871,0.05490845994654325,0.04696755873635472,10.498562456207125,0.01875007152557373,0.028406862212960737,-0.06282838582992545,-0.16368992711836294,0.03803315545851205,-0.1132591564741443,-0.01239761518570659,0.1469544492857362,13.460881047573633,-23.33341323068237,0.050430770644218775,6,0.03828155994415283,0.06515651941299438,0.06273478269577026,0.027344048023223877,-0.34062492847442627,1,-0.23050422775213353,-1.0173615948518924,1.368749976158142,-2.2973296216105634,1.404688000679016,1.160003662109375,1.4078129529953003,-0.23050422775213353
2664,2002-06-05,1.391563057899475,1.3993749618530271,1.3609379529953003,1.370313048362732,3308800.0,0.021330720440601025,1.0847859821544164,-3.399988555951859,20.620403528434252,46.06929225010179,0.019913447918383564,0.04101694392757915,0.024393600550165484,0.015975574971653472,9.294348066653738,0.03843700885772683,0.013756382200470707,-0.03684343099594112,-0.12882180370038276,0.05513494170850053,-0.08283261734816194,0.009145755356279706,0.1052600297213564,56.88938998338477,25.558171095746978,0.0459891863522208,6,0.0068749189376831055,0.03609341382980347,0.0313279330730436,-0.001719057559967041,-0.319688081741333,2,-0.2429822405482197,2.99951686521811,1.3624999523162842,-1.0173615948518924,1.368749976158142,-2.2973296216105634,1.404688000679016,-0.2429822405482197
2665,2002-06-06,1.3753130435943604,1.389063000679016,1.368749976158142,1.389063000679016,3536000.0,-0.011677526370701186,1.9546309702366618,-0.6470565135926474,19.733131242355867,41.7006076258187,0.03061373503327003,0.05766375694693293,0.03900330888639392,0.030087821925085745,9.789868128162013,0.022813081741333008,0.0033518962679777164,-0.051468449831008956,-0.14608914187417898,0.043152242212161074,-0.09877879585259408,-0.00415810380942383,0.10988923516377724,33.77810179376759,8.727655025262784,0.04731034602158507,6,0.017968416213989258,0.05234342813491821,0.04757794737815835,0.014530956745147705,-0.31281304359436035,3,-0.20131781659677828,1.0847859821544164,1.391563057899475,2.99951686521811,1.3624999523162842,-1.0173615948518924,1.368749976158142,-0.20131781659677828
2666,2002-06-07,1.387187957763672,1.4053130149841309,1.3371880054473877,1.354688048362732,4409600.0,0.008634335451568775,-1.0185189436819955,-2.36363715179947,23.371224360339156,37.699638498137496,0.012674256045328569,0.04668089395343489,0.026065767800771633,0.01664641871479855,10.859393250676638,0.06812500953674316,-0.00396544687004563,-0.03864043354988067,-0.13450771653078353,0.057226849431022186,-0.0865740750403321,0.009293207940570758,0.08732317684078716,73.39441514399638,53.509253586186745,0.04793364149045138,6,-0.0014064311981203392,0.04046851396560647,0.0357030332088466,0.0026560425758359596,-0.3090629577636721,4,-0.21829264897165634,1.9546309702366618,1.3753130435943604,1.0847859821544164,1.391563057899475,2.99951686521811,1.3624999523162842,-0.21829264897165634
2667,2002-06-10,1.3806250095367432,1.390625,1.3765629529953003,1.3875000476837158,2105600.0,-0.004731116782118905,1.1427974568574024,-0.21154022499440486,27.182922361171748,33.78909256673792,0.01476397369891358,0.05788527438754376,0.030661970755652135,0.02303583498518469,11.117027162316488,0.014062047004699707,-0.010656661416998503,-0.046265882253646806,-0.13946601790510615,0.04693425339781254,-0.09286595007937648,0.0003341855720828679,0.0801538121520089,63.760731021883764,41.37684505134752,0.04660006782572964,6,0.00437551736831665,0.0470314621925354,0.034453481435775535,0.009218990802764893,-0.19312500953674316,0,-0.2292889483782874,-1.0185189436819955,1.387187957763672,1.9546309702366618,1.3753130435943604,1.0847859821544164,1.391563057899475,-0.2292889483782874
2668,2002-06-11,1.334375023841858,1.3868750333786009,1.3140629529953003,1.384374976158142,8012800.0,-0.033499310366979396,1.6477088002358307,7.2726799833541405,24.44451351664479,30.97633695912115,0.05230762940713496,0.10218774805388131,0.07461907566323234,0.06901621789632895,12.195274100292169,0.07281208038330056,-0.019913727346691168,-0.08795337080955501,-0.18993480953224684,0.014028067913136821,-0.13894409017090092,-0.036962651448209094,0.1140447162227578,22.25978854572604,-2.6242602920960962,0.05099071936134593,6,0.033593952655792236,0.08828145265579224,0.0755472183227539,0.055468976497650146,-0.1546870470046997,1,-0.22810307972922617,1.1427974568574024,1.3806250095367432,-1.0185189436819955,1.387187957763672,1.9546309702366618,1.3753130435943604,-0.22810307972922617
2669,2002-06-12,1.3128130435943604,1.337499976158142,1.290624976158142,1.332813024520874,6480000.0,-0.0161588607866906,2.191610593897876,0.4,23.272400536961996,27.979860794916448,0.0661814229137685,0.11565028451922066,0.09404371070056783,0.0899559475436873,12.983031495802122,0.046875,-0.029441349866977884,-0.10060910582542415,-0.20831331377876072,0.007095102127912423,-0.15446120980209255,-0.04675700184875575,0.1194838820219375,19.346452919892773,-8.139974380668,0.053852103976668314,6,0.04343694448471069,0.0981244444847107,0.09156221151351929,0.0770309567451477,-0.10656309127807617,2,-0.2216142055962067,1.6477088002358307,1.334375023841858,1.1427974568574024,1.3806250095367432,-1.0185189436819955,1.387187957763672,-0.2216142055962067
2670,2002-06-13,1.285938024520874,1.3359379768371582,1.2828129529953003,1.318750023841858,2956800.0,-0.020471322405439363,-1.7200261232860408,1.6406015306487376,19.7453730475831,23.722166975750007,0.0826410091270533,0.13162705165511124,0.11913022851563881,0.11604612188120522,13.367826830582835,0.05312502384185791,-0.042272550978293966,-0.11628102660179129,-0.2282167858503228,-0.004345267353259796,-0.17224890622605704,-0.060313146977525545,0.12652482817128208,2.5510775054617287,-24.041222841232944,0.05596787962426576,6,0.05812495946884155,0.12109345197677612,0.10664045810699463,0.10390597581863403,-0.12656307220458984,3,-0.16646451405967988,2.191610593897876,1.3128130435943604,1.6477088002358307,1.334375023841858,1.1427974568574024,1.3806250095367432,-0.16646451405967988
2671,2002-06-14,1.2628129720687866,1.2659380435943604,1.246562957763672,1.265625,4326400.0,-0.017983022518292424,10.27076037585369,0.08570120655265998,19.13591293855916,21.55356013217064,0.09334042225820971,0.14319150751808696,0.1401712506880477,0.13816903626194077,13.914695835111427,0.039375066757201926,-0.049184183342126264,-0.12740607857704167,-0.24523787952219278,-0.00957427763189056,-0.18632197904961711,-0.06849017810446623,0.12890589667187258,11.2798722361974,-15.56971333806217,0.058915900472575514,6,0.06312501430511475,0.12609350681304932,0.12921875715255737,0.13328105211257935,-0.12156295776367188,4,-0.15862441747064615,-1.7200261232860408,1.285938024520874,2.191610593897876,1.3128130435943604,1.6477088002358307,1.334375023841858,-0.15862441747064615
2672,2002-06-17,1.3125,1.3359379768371582,1.265625,1.265625,8416000.0,0.03934630783037818,-2.0000203450520835,-16.66946458094875,31.05270047575148,23.173175778644612,0.03892903469401876,0.08260309556481937,0.08932750631377884,0.08763388826356344,13.85082342412155,0.07312500476837158,-0.055942937084214384,-0.06810964941978459,-0.17769343256138104,0.04147413372181186,-0.12290154099058292,-0.013317757848986256,0.05309080476480155,46.99313437375479,19.968814232219067,0.05479189157079824,6,0.013437986373901367,0.07640647888183594,0.08164095878601074,0.09140652418136597,-0.1793750524520874,0,-0.1785714285714286,10.27076037585369,1.2628129720687866,-1.7200261232860408,1.285938024520874,2.191610593897876,1.3128130435943604,-0.1785714285714286
2673,2002-06-18,1.3296879529953003,1.3528130054473877,1.3103129863739014,1.3140629529953003,6697600.0,0.01309558323451454,-2.675687936242822,0.3333333333333333,37.03717757388873,24.997261783695116,0.018547720220136732,0.05753569639942979,0.07065499588645663,0.06988874214723939,14.593835465721416,0.04250001907348633,-0.06550249946306086,-0.04404669404029837,-0.14786107430425144,0.05976768622365469,-0.0959538841722749,0.00786049609167816,-0.0831249952316282,78.23525451873124,47.399927781508744,0.05190719013197651,6,-0.0037499666213989258,0.059218525886535645,0.06445300579071045,0.07578104734420776,-0.1890629529953003,1,-0.10693332422468205,-2.0000203450520835,1.3125,10.27076037585369,1.2628129720687866,-1.7200261232860408,1.285938024520874,-0.10693332422468205
2674,2002-06-19,1.3087500333786009,1.321874976158142,1.2999999523162842,1.3203129768371582,3568000.0,-0.015746491174514987,1.9788398009788724,-0.7400283813476705,34.26018315009989,26.61137866233334,0.029617893759563252,0.07163707746239845,0.09051950538836406,0.08996740948222759,15.761853255394144,0.029688000679016113,-0.06709318338908243,-0.058312714099884255,-0.1607458723924997,0.0441204441927312,-0.10952929324619198,-0.007096134953576527,-0.06006207466125435,58.52898607636094,25.487669781154196,0.05121657914630774,6,0.017187952995300515,0.08015644550323509,0.08539092540740989,0.0967189669609072,-0.19000005722045876,2,-0.09861474937904124,-2.675687936242822,1.3296879529953003,-2.0000203450520835,1.3125,10.27076037585369,1.2628129720687866,-0.09861474937904124
2675,2002-06-20,1.287500023841858,1.3140629529953003,1.2865630388259888,1.306249976158142,2646400.0,-0.01623687411253394,-1.6667976833173417,1.6215553058341698,32.39437275551737,27.61395070624203,0.04146183816224247,0.08597342322298407,0.10999383370718019,0.11009116023756782,17.16177078128307,0.027499914169311523,-0.06452747544922421,-0.07237522602081303,-0.17601086898200968,0.03126041694038362,-0.12419304750141125,-0.02055740454021482,-0.03672956418991058,38.5289860763611,3.6594905598090506,0.05181782148059828,6,0.031093955039978027,0.10140645503997803,0.12453144788742065,0.13249999284744263,-0.08500003814697266,3,-0.06310685050173914,1.9788398009788724,1.3087500333786009,-2.675687936242822,1.3296879529953003,-2.0000203450520835,1.3125,-0.06310685050173914
2676,2002-06-21,1.2537499666213991,1.2946879863739014,1.248438000679016,1.287500023841858,3587200.0,-0.02621363619066175,-1.0845538851696128,1.800007629413922,32.60874738416413,28.216820153241184,0.0606736483817103,0.11119890116319664,0.14320170511212038,0.14286653119411397,18.25187854603688,0.046249985694885476,-0.06596922244958825,-0.0970940291881559,-0.20479510743045837,0.010607049054146556,-0.15094456830930714,-0.043243490067004675,0.09906303882598855,5.089308454808247,-32.7785511163504,0.05385053912115119,6,0.06296902894973733,0.1351565122604368,0.17312550544738747,0.17312550544738747,-0.011561989784240945,4,-0.07527419088148524,-1.6667976833173417,1.287500023841858,1.9788398009788724,1.3087500333786009,-2.675687936242822,1.3296879529953003,-0.07527419088148524
2677,2002-06-24,1.248438000679016,1.2618750333786009,1.2109379768371582,1.245313048362732,6326400.0,-0.00423686228020248,2.3959149612557478,-0.09259102276098245,32.70152873330892,29.134266288426087,0.050582263675666095,0.10864283297126254,0.14845265416167686,0.14718796751777385,19.570614242029816,0.05093705654144265,-0.06635183581437887,-0.09387474656105055,-0.20577248726809105,0.018022994145989957,-0.1498236169145708,-0.037925876207530296,0.10228750467300429,26.431729536337766,-13.923499987994763,0.055948870353520266,6,0.03343749046325706,0.12265598773956321,0.17906248569488548,0.17906248569488548,-0.07187497615814187,0,-0.085857676805418,-1.0845538851696128,1.2537499666213991,-1.6667976833173417,1.287500023841858,1.9788398009788724,1.3087500333786009,-0.085857676805418
2678,2002-06-25,1.140625,1.2578129768371582,1.125,1.2578129768371582,11491200.0,-0.08635831384528281,1.2666655816016374,-37.50072480354276,19.28075359907774,28.690749961994502,0.1430665494916905,0.20454599892006575,0.25500096977963915,0.25284954111331936,21.23182856944729,0.1328129768371582,-0.07168435604902168,-0.18746899962425223,-0.3245610268108172,-0.05037697243768724,-0.2560150132175347,-0.11892298603096974,0.2045090042114257,7.9365088976310725,-29.074472678303493,0.06854601359328245,6,0.09828150272369385,0.17203152179718018,0.28703147172927856,0.28703147172927856,0.04531300067901589,1,-0.006575388451145137,2.3959149612557478,1.248438000679016,-1.0845538851696128,1.2537499666213991,-1.6667976833173417,1.287500023841858,-0.006575388451145137
2679,2002-06-26,1.1340630054473877,1.1403130292892456,1.109375,1.1171879768371582,7628800.0,-0.005752981525577905,1.1064135445750276,-0.14399965820451577,19.749198494688756,28.691175011672907,0.13589742855068043,0.1999209377112654,0.25866465154149965,0.25740468059472543,22.916720283390934,0.03125,-0.07982527469277878,-0.18042164444923392,-0.3374385338642396,-0.02340475503422823,-0.25893008915673676,-0.10191319974173108,0.1978629585113525,12.061288945497706,-24.311091325686135,0.07850844470750283,6,0.09703099727630615,0.15968698263168335,0.29890596866607666,0.29359346628189087,0.011875033378601074,2,0.0057862698290060965,1.2666655816016374,1.140625,2.3959149612557478,1.248438000679016,-1.0845538851696128,1.2537499666213991,0.0057862698290060965
2680,2002-06-27,1.1737500429153442,1.1793750524520874,1.1384379863739014,1.1421879529953003,4288000.0,0.034995443178485575,-1.0960033691817528,1.8703428983172976,24.981604192651105,29.34069626212757,0.08786266921203345,0.149462414837509,0.21429455979921563,0.21636528588631343,24.19177374253183,0.04531204700469971,-0.0832788880152362,-0.12903146147727962,-0.29155415758726044,0.033491234632701206,-0.21029280953227003,-0.04777011342228921,0.14037184392669677,34.73854918373412,2.9232477262404863,0.08126134805499044,6,0.05734395980834961,0.10593748092651367,0.2617969512939453,0.2539064288139343,-0.06843709945678711,3,-0.046858415119281904,1.1064135445750276,1.1340630054473877,1.2666655816016374,1.140625,2.3959149612557478,1.248438000679016,-0.046858415119281904
2681,2002-06-28,1.125,1.1906249523162842,1.125,1.172813057899475,14025600.0,-0.04153358136989671,-1.7450640138623983,-1.5148888435651642,22.733276841790456,28.41631585835412,0.1285237764893723,0.18570581545004705,0.2571343530882553,0.2640545518034867,25.790332117843384,0.06562495231628418,-0.08642477954461358,-0.163797104358673,-0.33716910325069227,0.009574894533346257,-0.25048310380468264,-0.07711110491266338,0.17274213589467768,10.245899396762056,-16.804434983720665,0.0866859994460096,6,0.10609400272369385,0.1523439884185791,0.31054699420928955,0.30265647172927856,0.04843795299530029,4,0.06888887617323136,-1.0960033691817528,1.1737500429153442,1.1064135445750276,1.1340630054473877,1.2666655816016374,1.140625,0.06888887617323136
2682,2002-07-01,1.0859379768371582,1.1399999856948853,1.0859379768371582,1.1315629482269287,6089600.0,-0.034721798366970535,-1.3698429702401171,0.9542366331326277,23.087305697139996,26.86633009427093,0.14758879478537157,0.2134369434487695,0.2900226875751146,0.30235677717450526,26.916556785769856,0.05406200885772705,-0.08737651682009506,-0.1887185275554657,-0.37985640562750067,0.002419350516569274,-0.2842874665914832,-0.09314958851944821,0.19673478818594536,0.0,-26.513852728769482,0.09556893903601753,7,0.11796849966049194,0.1745309829711914,0.3517185151576996,0.34171849489212036,0.09218704700469971,0,0.14388482890623733,-1.7450640138623983,1.125,-1.0960033691817528,1.1737500429153442,1.1064135445750276,1.1340630054473877,0.14388482890623733
2683,2002-07-02,1.0484379529953003,1.0862499475479126,1.0440629720687866,1.0862499475479126,4748800.0,-0.034532380892579484,1.2314070430971973,0.8287565646800616,22.31669384976307,25.53927572756684,0.1575679339339533,0.23842606667588773,0.3220855540023224,0.33912569677958126,27.914927654590404,0.04218697547912598,-0.08766650483642291,-0.21051545143127437,-0.42180803218788365,0.0007771293253349132,-0.316161741809579,-0.10486916105296973,0.21456133320920867,2.9850721988920257,-23.42600688662715,0.10564629037830468,7,0.13062500953674316,0.19078105688095093,0.3981247842311859,0.37921851873397827,0.1734369993209839,1,0.12220567860933595,-1.3698429702401171,1.0859379768371582,-1.7450640138623983,1.125,-1.0960033691817528,1.1737500429153442,0.12220567860933595
2684,2002-07-03,1.0534379482269287,1.0612499713897705,1.0187499523162842,1.0421880483627322,6294400.0,0.004768994881713118,2.1629161399072903,-0.2975219899744574,24.48553813501229,24.660516325288494,0.12576930880124726,0.2179712619757015,0.31142315259101094,0.3329821510157138,29.815140544180394,0.04250001907348633,-0.0952458790207642,-0.18860920071601872,-0.40913321196216934,0.0319148105301319,-0.2988712063390939,-0.07834719509294352,0.1832889802812936,20.182106711647727,-8.865113856291053,0.11026200562307525,7,0.10328102111816406,0.17234355211257935,0.3931247889995575,0.37421852350234985,0.1868751049041748,2,0.12577869695609678,1.2314070430971973,1.0484379529953003,-1.3698429702401171,1.0859379768371582,-1.7450640138623983,1.125,0.12577869695609678
2685,2002-07-05,1.098438024520874,1.1090630292892456,1.0625,1.0628130435943604,2358400.0,0.042717348819345524,-1.5689190255708723,3.1666931578557596,32.787932153188336,24.680425744068966,0.05713927640081029,0.15933399324346853,0.26138846532374727,0.2867143502251155,31.45154622898304,0.055625081062316895,-0.10671675205246656,-0.129765373468399,-0.3498262650067596,0.09029551806996161,-0.2397958192375793,-0.019734927699218696,0.10777212732047703,46.36396928267045,14.446801460641375,0.11003044576918027,7,0.041874468326568604,0.12187445163726807,0.3481247127056122,0.32921844720840454,0.13906192779541016,4,0.04324323561707888,2.1629161399072903,1.0534379482269287,1.2314070430971973,1.0484379529953003,-1.3698429702401171,1.0859379768371582,0.04324323561707888
2686,2002-07-08,1.084375023841858,1.1171879768371582,1.078125,1.1015629768371582,3884800.0,-0.012802725656871017,-1.6315666898221577,-0.48246911432051504,24.186712932225475,23.734335099504133,0.04989700811154307,0.1576295775760268,0.27048207515164413,0.29963952657843285,32.501670692135,0.0390629768371582,-0.11713812228959575,-0.1286877274513245,-0.3443155785197507,0.08694012361710168,-0.2365016529855377,-0.0208738019171113,0.09559070006598369,54.12375543078048,23.117488209162822,0.1078139255342131,7,0.05390644073486328,0.13593745231628418,0.36156269907951355,0.34328144788742065,0.1174999475479126,0,0.019308743890575686,-1.5689190255708723,1.098438024520874,2.1629161399072903,1.0534379482269287,1.2314070430971973,1.0484379529953003,0.019308743890575686
2687,2002-07-09,1.0640629529953003,1.084375023841858,1.0631250143051147,1.084375023841858,4304000.0,-0.01873159229967647,1.0923528376078409,1.181762066263013,20.154441933454848,23.831411581101587,0.04615921321096583,0.16127844790812373,0.2857582923275692,0.3187988640202444,33.66259336747616,0.021250009536743164,-0.12686938700276063,-0.13317169547080998,-0.343417797363897,0.07707440642227703,-0.2382947464173535,-0.028048644524266475,0.09333256288972325,46.032009378050226,20.132407563140685,0.10512305094654353,7,0.04062449932098389,0.14796853065490723,0.37414053082466125,0.36359351873397827,0.13968706130981445,1,0.10278997092428899,-1.6315666898221577,1.084375023841858,-1.5689190255708723,1.098438024520874,2.1629161399072903,1.0534379482269287,0.10278997092428899
2688,2002-07-10,1.0299999713897705,1.0809379816055298,1.0234379768371582,1.071874976158142,3577600.0,-0.03201218641213255,-1.090947514440844,2.0615822524796057,19.577025910578257,23.8122812939782,0.0702693696496497,0.18063023851811888,0.31572639408080705,0.3514344754066112,33.9787884477607,0.05750000476837158,-0.1365199679091178,-0.15201592445373535,-0.3645168257505236,0.06048497684305287,-0.25826637510212946,-0.04576547380534124,0.10798516559562943,11.428529908278213,-9.916387729953785,0.10625045064839413,7,0.07468748092651367,0.182031512260437,0.3955470025539398,0.39765650033950806,0.22468805313110352,2,0.14381073453062676,1.0923528376078409,1.0640629529953003,-1.6315666898221577,1.084375023841858,-1.5689190255708723,1.098438024520874,0.14381073453062676
2689,2002-07-11,1.021875023841858,1.040624976158142,1.0137499570846558,1.03125,8752000.0,-0.007888298809319072,-1.0975534869440218,0.2238800021635594,20.154441933454848,23.27592993184528,0.0679528669152516,0.17480354110086882,0.3192955372012154,0.3582599260413981,34.016676016068374,0.026875019073486328,-0.14755953707368175,-0.14559397101402283,-0.3602167566075112,0.06902881457946564,-0.252905363810767,-0.03828257821727865,0.09941718728986593,7.855009963109412,-10.848776444329276,0.10731139279674422,7,0.08031243085861206,0.1876564621925354,0.3923439681529999,0.40578144788742065,0.2828129529953003,3,0.19571857987340113,-1.090947514440844,1.0299999713897705,1.0923528376078409,1.0640629529953003,-1.6315666898221577,1.084375023841858,0.19571857987340113
2690,2002-07-12,1.071874976158142,1.0787500143051147,1.021875023841858,1.0265630483627322,8579200.0,0.04892961580399868,-1.0799815152281387,-4.833284589855399,30.284515969294205,24.11495650156792,0.002215172491408568,0.11377769315902331,0.26517649784273645,0.3074376195631521,33.65957949701932,0.056874990463256836,-0.141714776071167,-0.08489086627960196,-0.29595888796324266,0.12617715540403884,-0.1904248771214223,0.020643144562218385,0.03221047432605095,56.193089555042576,34.289658630168624,0.10553401084182039,7,0.004999995231628418,0.13765650987625122,0.3411722481250763,0.3557814955711365,0.21875,4,0.157143398922031,-1.0975534869440218,1.021875023841858,-1.090947514440844,1.0299999713897705,1.0923528376078409,1.0640629529953003,0.157143398922031
2691,2002-07-15,1.0625,1.071874976158142,1.0390629768371582,1.071874976158142,4192000.0,-0.008746333636544312,5.999910990170772,-0.20689863826742255,30.020077774797414,24.885264510196524,0.00200280094923011,0.11317901806574526,0.2703291761994624,0.3162517036845174,32.821293893228564,0.03281199932098389,-0.13634795458710958,-0.08425019383430477,-0.2931293643719912,0.1246289767033818,-0.1886897791031481,0.020189391434538573,0.027131771540267025,69.02654419136934,45.72564363664443,0.10443958526884328,7,0.0029689669609069824,0.1470314860343933,0.3479689657688141,0.36515647172927856,0.1728130578994751,0,0.1647058374741499,-1.0799815152281387,1.071874976158142,-1.0975534869440218,1.021875023841858,-1.090947514440844,1.0299999713897705,0.1647058374741499
2692,2002-07-16,1.078125,1.09375,1.051563024520874,1.0593750476837158,5824000.0,0.014705882352941124,-1.4545864400901682,-2.0,41.624770925932076,27.03060640754864,-0.016591827131834824,0.08336932580751677,0.2507778754046419,0.30051023552567124,33.59278493856958,0.04218697547912598,-0.1356958914869435,-0.056906443834304765,-0.2525079449613685,0.138695057292759,-0.15470719439783664,0.040894306729227115,-0.06437504291534424,80.46876047737335,52.94310604473643,0.09780075056353187,7,-0.012656033039093018,0.12406247854232788,0.32859399914741516,0.34953147172927856,0.22874999046325684,1,0.11478258215862769,5.999910990170772,1.0625,-1.0799815152281387,1.071874976158142,-1.0975534869440218,1.021875023841858,0.11478258215862769
2693,2002-07-17,1.1875,1.1875,1.0968749523162842,1.0968749523162842,19440000.0,0.10144927536231885,1.0,4.833348168304871,55.61387118185575,30.489310079420132,-0.116407970842209,-0.0392147811983623,0.13923073485159532,0.19177834811486427,34.18777443299448,0.109375,-0.12632594459988655,0.05957795381546016,-0.11549236080038505,0.23464826843130537,-0.027957203492462446,0.14711311112338277,-0.17215004205703743,100.0,67.60517293322226,0.08753515730792263,7,-0.08687502145767212,0.012812495231628418,0.2188284993171692,0.24015647172927856,0.1331249475479126,2,0.013684222572728277,-1.4545864400901682,1.078125,5.999910990170772,1.0625,-1.0799815152281387,1.071874976158142,0.013684222572728277
2694,2002-07-18,1.1796879768371582,1.207813024520874,1.1721880435943604,1.1890629529953003,8796800.0,-0.006578545821340431,-1.923094228521404,-0.10344795834878942,50.66859271910301,32.47605014229954,-0.09924022673162902,-0.04381388431316102,0.14522871262390225,0.19992014183419204,34.542710319230764,0.03562498092651367,-0.11420373194430233,0.058219033479690596,-0.09719807689397375,0.21363614385335494,-0.019489521707141577,0.13592758866652277,-0.15745201721191404,84.87396466509934,50.59549697595092,0.0777085551868322,7,-0.06890648603439331,0.0035935044288635254,0.21562474966049194,0.24296849966049194,0.10625004768371582,3,0.06357617366313861,1.0,1.1875,-1.4545864400901682,1.078125,5.999910990170772,1.0625,0.06357617366313861
2695,2002-07-19,1.2062499523162842,1.2062499523162842,1.1687500476837158,1.1796879768371582,6649600.0,0.02251610256327341,1.8235779874157385,-2.8332845898554226,59.6296457466312,36.41415378834461,-0.12169872582615437,-0.08092403061458753,0.11461541608812054,0.17330685111938582,34.723729063672096,0.03749990463256836,-0.09672093984127028,0.08884351253509526,-0.05185040123922091,0.22953742630941132,0.018496555647937285,0.15919046942225323,-0.17287936879730226,99.07373525160747,59.204261176762,0.07034695688715803,7,-0.09546846151351929,-0.02296847105026245,0.17734378576278687,0.20468753576278687,0.04875004291534424,4,0.08160665567849335,-1.923094228521404,1.1796879768371582,1.0,1.1875,-1.4545864400901682,1.078125,0.08160665567849335
2696,2002-07-22,1.1593749523162842,1.2062499523162842,1.154688000679016,1.2062499523162842,9472000.0,-0.03886010516310401,1.1999766031901136,-1.764740730102595,58.54540299338934,40.679816128337336,-0.0704776595242127,-0.04372362112495276,0.15686126032744752,0.2197027642582996,34.430920059705514,0.05156195163726829,-0.08160401624357316,0.046687263250351,-0.08042781854092818,0.17380234504163017,-0.01687027764528848,0.11024480414599047,-0.11553782233718879,68.9996337890625,23.091932762238407,0.06355754089563957,7,-0.04859346151351929,0.02390652894973755,0.21617227792739868,0.24765652418136597,0.06093800067901611,0,0.11320757239030987,1.8235779874157385,1.2062499523162842,-1.923094228521404,1.1796879768371582,1.0,1.1875,0.11320757239030987
2697,2002-07-23,1.1412500143051147,1.1628129482269287,1.140625,1.1578129529953003,18076800.0,-0.015633370356120002,-1.4912130419070309,0.3533426920572917,61.30993920299738,45.31680649416169,-0.04498271864314418,-0.03588027478323008,0.17156213860242842,0.23741798672129732,33.71100573210093,0.02218794822692871,-0.07381240068397465,0.033921724557876676,-0.07711630134998182,0.14495975046573517,-0.021597288396052683,0.08944073751180603,-0.08757433065351261,39.99984956201054,-10.86894419005715,0.05551901295392927,7,-0.030468523502349854,0.04203146696090698,0.2161722183227539,0.2476564645767212,0.058750033378601074,1,0.08242106673850391,1.1999766031901136,1.1593749523162842,1.8235779874157385,1.2062499523162842,-1.923094228521404,1.1796879768371582,0.08242106673850391
2698,2002-07-24,1.1331249475479126,1.138124942779541,1.0987499952316284,1.125,7520000.0,-0.0071194450430297485,3.344836658050683,-0.4905498776450266,59.637139106287165,49.70377284669861,-0.02312260454773596,-0.02987775055411479,0.17396237374676593,0.24434843243307913,32.26155799528341,0.04250001907348633,-0.06068317985387739,0.026171660423278897,-0.08444273788656553,0.13678605873312333,-0.029135538731643207,0.081478859578201,-0.07020102344415413,31.518427958862677,-22.272334321787152,0.0553071991549222,7,-0.01828092336654663,0.05015653371810913,0.22429728507995605,0.25578153133392334,0.05843806266784668,2,0.15333705545124587,-1.4912130419070309,1.1412500143051147,1.1999766031901136,1.1593749523162842,1.8235779874157385,1.2062499523162842,0.15333705545124587
2699,2002-07-25,1.140625,1.180312991142273,1.1218750476837158,1.1337499618530271,11139200.0,0.0066189103578713215,-2.8163721292331645,0.8461640036973732,55.61091049306378,52.51781668267301,-0.013417526074941177,-0.03885300217250576,0.15860105257251234,0.23456754400125224,30.33808143231886,0.05843794345855713,-0.042655095040323054,0.033343613147735596,-0.07764764655621237,0.14433487285168367,-0.022152016704238386,0.08883924299970958,-0.06900772987121462,38.95350835851515,-15.124974362485695,0.055495629851974024,7,-0.017186999320983887,0.027187466621398926,0.21679723262786865,0.24828147888183594,0.07249999046325684,3,0.15780817319269058,3.344836658050683,1.1331249475479126,-1.4912130419070309,1.1412500143051147,1.1999766031901136,1.1593749523162842,0.15780817319269058
2700,2002-07-26,1.118749976158142,1.176563024520874,1.115625023841858,1.1484379768371582,6073600.0,-0.019178103094231624,-2.3912939638901514,-4.318230683867249,54.47883272447128,55.23545612152566,0.01766347341051766,-0.02246131803834106,0.17158401505893828,0.25333277004428734,29.241927443109063,0.06093800067901611,-0.020528491398337012,0.014218592643737704,-0.09248091621455012,0.12091810150202553,-0.03913116178540621,0.06756834707288162,-0.03896096076583144,18.604640847217986,-34.00296392848802,0.053349754429143914,7,0.010938048362731934,0.04515647888183594,0.23867225646972656,0.27015650272369385,0.03437507152557373,4,0.1494418341235333,-2.8163721292331645,1.140625,3.344836658050683,1.1331249475479126,-1.4912130419070309,1.1412500143051147,0.1494418341235333
2701,2002-07-29,1.2024999856948853,1.2109379768371582,1.1278129816055298,1.134374976158142,7139200.0,0.07486034531535446,-1.04617894671976,-2.294698463305239,65.47865313029487,57.88588747756597,-0.04932628577959841,-0.1055174610309686,0.07996348577669776,0.16676373912592846,27.747303187260307,0.09218800067901611,0.005098298936946799,0.09409360289573665,-0.02103223216593686,0.20921943795741016,0.036530685364899895,0.1516565204265734,-0.1150295297548607,92.47870313600772,37.426655323278844,0.05756291753083677,7,-0.04859352111816406,-0.04828101396560669,0.15125024318695068,0.18640649318695068,-0.03531193733215332,0,0.04365905210918153,-2.3912939638901514,1.118749976158142,-2.8163721292331645,1.140625,3.344836658050683,1.1331249475479126,0.04365905210918153
2702,2002-07-30,1.2421879768371582,1.2531249523162842,1.1974999904632568,1.2024999856948853,5206400.0,0.03300456683110764,-1.2389704735696823,0.5825759352131505,73.43003563021034,59.86546130516093,-0.07073286397556888,-0.1400814468302385,0.032643432260463845,0.12452375053346287,25.998055558634125,0.055624961853027344,0.024451874762075,0.1259690940380096,-0.0030990499630760837,0.25503723803909517,0.06143502203746687,0.19050316603855233,-0.144840119225363,92.91531755819152,31.009041759834176,0.06453407200054279,7,-0.0662505030632019,-0.10437548160552979,0.110624760389328,0.14671850204467773,-0.07968795299530029,1,-0.017610075326566776,-1.04617894671976,1.2024999856948853,-2.3912939638901514,1.118749976158142,-2.8163721292331645,1.140625,-0.017610075326566776
2703,2002-07-31,1.176563024520874,1.2496880292892456,1.176563024520874,1.2374999523162842,6563200.0,-0.052830130012510246,-1.4000226927711785,-1.5353996521760025,65.15621937639328,61.4751976004154,-0.007624243745418147,-0.06784391756299413,0.09092532074005932,0.18666527704810365,23.661783114399988,0.07312500476837158,0.044665050221321945,0.053937888145446866,-0.07367554278260702,0.18155131907350086,-0.009868827318580076,0.11774460360947381,-0.06363745743863003,44.31856900227408,-23.415863941062305,0.06380671546402698,7,-0.0006255507469177246,-0.04078155755996704,0.149921715259552,0.19453096389770508,0.02187502384185791,2,0.019919904564726476,-1.2389704735696823,1.2421879768371582,-1.04617894671976,1.2024999856948853,-2.3912939638901514,1.118749976158142,0.019919904564726476
2704,2002-08-01,1.185938000679016,1.1878130435943604,1.160938024520874,1.1768749952316284,4364800.0,0.007968103673799964,3.194931338617841,-0.1487276397952919,62.14245105354794,61.75439819007282,-0.01790200710147638,-0.07039241136378394,0.0749707679768814,0.17413538866412615,20.902767269617097,0.026875019073486328,0.0576306319790032,0.056687861680984275,-0.06955207729511703,0.18292780065708558,-0.006432107807066378,0.11980783116903493,-0.05899249507336779,51.136737027638205,-17.311657477912135,0.0631199694880507,8,-0.010000526905059592,-0.05250054597854592,0.08984351158142112,0.1421869993209841,0.04062497615814231,3,0.004743089043038218,-1.4000226927711785,1.176563024520874,-1.2389704735696823,1.2421879768371582,-1.04617894671976,1.2024999856948853,0.004743089043038218
2705,2002-08-02,1.1459380388259888,1.185938000679016,1.131250023841858,1.185938000679016,3849600.0,-0.03372854384472457,1.7344014495863627,-4.413542735380085,58.33860108398515,61.73142020013902,0.014128806780998815,-0.028091683183685046,0.10814331349701778,0.21062099929843958,19.186554195277584,0.05468797683715798,0.054705785204979485,0.014312899112701505,-0.11127185310410259,0.1398976513295056,-0.048479476995700654,0.07710527522110366,0.10718691349029541,14.463947153377163,-51.68429448062349,0.06279237610840208,8,0.02999943494796753,-0.012500584125518799,0.11648395657539368,0.17437446117401123,0.10031199455261208,4,0.05863052744640629,3.194931338617841,1.185938000679016,-1.4000226927711785,1.176563024520874,-1.2389704735696823,1.2421879768371582,0.05863052744640629
2706,2002-08-05,1.1053129434585571,1.176563024520874,1.1028130054473877,1.1484379768371582,4979200.0,-0.03545138915979429,-2.064941627590717,1.0781268626469316,52.587789736254656,60.76229248161205,0.05171737511498731,0.014948894033417037,0.1412274130299822,0.2478240900773241,17.692247535734847,0.07375001907348633,0.054049142394565486,-0.027359092235565097,-0.15162756717034953,0.09690938269921934,-0.08949332970295742,0.03477514523182723,0.14537451028823845,1.6631665434750194,-60.084642936765896,0.06213423746739223,8,0.07062453031539917,0.028124511241912842,0.15007781982421875,0.21499955654144287,0.1571871042251587,0,0.043256622034618664,1.7344014495863627,1.1459380388259888,3.194931338617841,1.185938000679016,-1.4000226927711785,1.176563024520874,0.043256622034618664
2707,2002-08-06,1.1734379529953003,1.1821880340576172,1.125,1.125,9068800.0,0.06163413713728705,-1.3612902908248774,-1.123198040684544,48.5474954852809,59.5301098570558,-0.012696820729129366,-0.046970056974645846,0.06669117670887625,0.17712747239383053,15.927502793122997,0.07687509059906006,0.04799043996110952,0.035297167301177934,-0.08584573665575479,0.15644007125811066,-0.025274284677288428,0.0958686192796443,0.07133452281951902,48.08506286538909,-8.459587233294414,0.0605714519784664,8,0.0045310258865356445,-0.04000049829483032,0.08078104257583618,0.1468745470046997,0.037811994552612305,1,-0.0053261483631196205,-2.064941627590717,1.1053129434585571,1.7344014495863627,1.1459380388259888,3.194931338617841,1.185938000679016,-0.0053261483631196205
2708,2002-08-07,1.178125023841858,1.2059379816055298,1.1218750476837158,1.203125,5654400.0,0.00399430650303545,4.48965587036655,-0.5161237131669812,49.83750963279978,58.88862087258202,-0.011543240911930042,-0.042152147030823706,0.05532376174206832,0.1696054781096792,13.532894850204027,0.08406293392181396,0.045753817686936094,0.03257798552513114,-0.0784140645689968,0.14357003561925907,-0.02291803952193283,0.0880740105721951,0.060969073158264164,73.0298529029275,19.239654490901287,0.05549602504706394,8,-0.00015604496002197266,-0.04468756914138794,0.05406269431114197,0.1304689645767212,-0.0031250715255737305,2,-0.013262599201099179,-1.3612902908248774,1.1734379529953003,-2.064941627590717,1.1053129434585571,1.7344014495863627,1.1459380388259888,-0.013262599201099179
2709,2002-08-08,1.2218749523162842,1.2440630197525024,1.1687500476837158,1.1749999523162842,8883200.0,0.03713521705171674,-1.5368661558971393,-1.8750017881410486,51.568381190147086,58.565237368768216,-0.04755694498511054,-0.0739413431802376,0.005868592397711536,0.12334106106881437,10.90430482791374,0.07531297206878662,0.044831184380152544,0.06632791757583623,-0.03319468165217776,0.1658505168038502,0.016566617961829344,0.11608921718984311,-0.11906194686889648,84.29163526434077,34.732896450998126,0.04976129961400695,8,-0.04390597343444824,-0.08843749761581421,-0.01273396611213684,0.06578153371810913,-0.0625,3,-0.01918109861334283,4.48965587036655,1.178125023841858,-1.3612902908248774,1.1734379529953003,-2.064941627590717,1.1053129434585571,-0.01918109861334283
2710,2002-08-09,1.2403130531311035,1.2493749856948853,1.209375023841858,1.21875,3302400.0,0.015090006370837461,1.015775656467959,0.4600118001302083,58.61615266888832,57.80273731750082,-0.052454016305986784,-0.08338886273560453,-0.018228513007638503,0.10232046912116788,8.997128721842559,0.039999961853027344,0.04613194350896066,0.0763441145420074,-0.021864307268483874,0.17455253635249868,0.027239903636761653,0.12544832544725315,-0.1346750473976135,93.81699636667098,44.78755241513544,0.04910421090524566,8,-0.06234407424926758,-0.10687559843063354,-0.0490628182888031,0.034686923027038574,-0.11062502861022949,4,-0.011085972415781686,-1.5368661558971393,1.2218749523162842,4.48965587036655,1.178125023841858,-1.3612902908248774,1.1734379529953003,-0.011085972415781686
2711,2002-08-12,1.2374999523162842,1.2496880292892456,1.21875,1.2403130531311035,4051200.0,-0.0022680570906818964,1.8695407001172022,-0.1304592998827978,60.59143374737807,56.37622599718613,-0.0493430052401298,-0.07040256115753185,-0.021123039710109648,0.10255839937750122,6.988688854785805,0.030938029289245605,0.04962415193082914,0.06478101611137399,-0.026286179853993064,0.15584821207674104,0.019247418128690352,0.11031461409405763,-0.12611246738433834,90.46413218762271,38.628063443182825,0.04553359798268353,8,-0.06124943494796753,-0.10406249761581421,-0.05718746781349182,0.03750002384185791,-0.13781189918518066,0,0.0070707728480625676,1.015775656467959,1.2403130531311035,-1.5368661558971393,1.2218749523162842,4.48965587036655,1.178125023841858,0.0070707728480625676
2712,2002-08-13,1.2018749713897705,1.2531249523162842,1.2018749713897705,1.2374999523162842,3401600.0,-0.028787864484223102,-1.8771934521021,12.663954572421392,57.13357664540551,55.484821249298605,-0.02239261251419733,-0.026383904235752098,0.009421236592038973,0.13532501200086822,5.235054238592679,0.05124998092651367,0.05500792210636041,0.022968536615371793,-0.05720131099086867,0.10313838422161226,-0.01711638718774844,0.06305346041849202,-0.08218945379638676,60.95236711219941,6.275834475117826,0.040084923803120245,8,-0.02390599250793457,-0.06843751668930054,-0.022578001022338867,0.07312500476837158,-0.1331249475479126,1,0.05044208236056558,1.8695407001172022,1.2374999523162842,1.015775656467959,1.2403130531311035,-1.5368661558971393,1.2218749523162842,0.05044208236056558
2713,2002-08-14,1.2037500143051147,1.2046879529953003,1.1593749523162842,1.2000000476837158,5612800.0,0.0015600981466283859,15.108872078486216,-0.10526227730856233,56.62728077124768,54.87202455126524,-0.022356663219518902,-0.028437101387345898,0.0025840118671320855,0.13059842602135996,5.29187160753525,0.04531300067901611,0.047914968013158976,0.024031078815460294,-0.056831861941176065,0.10489401957209665,-0.016400391562857886,0.06446254919377847,-0.0733893419338989,47.33339945475261,-8.946495128776647,0.04043147037831818,8,-0.02578103542327881,-0.07031255960464478,-0.045390546321868896,0.07124996185302734,-0.17281198501586914,2,0.00623047406327748,-1.8771934521021,1.2018749713897705,1.8695407001172022,1.2374999523162842,1.015775656467959,1.2403130531311035,0.00623047406327748
2714,2002-08-15,1.254688024520874,1.254688024520874,1.2046879529953003,1.2046879529953003,4198400.0,0.04231610351852333,1.0,13.333471087516292,63.45084306408081,55.44005143794253,-0.0698638387304471,-0.07743851486995412,-0.05376351957324399,0.07730067138081398,5.51311432724379,0.05093801021575928,0.03395361104055805,0.07121908664703369,-0.016318556547444407,0.1587567298415118,0.02745026504979453,0.11498790824427285,-0.11450620975405279,100.0,37.345271498967286,0.04376882159723908,8,-0.07593750953674316,-0.12046903371810913,-0.09632855653762817,0.020311951637268066,-0.25937503576278687,3,-0.0635122601373519,15.108872078486216,1.2037500143051147,-1.8771934521021,1.2018749713897705,1.8695407001172022,1.2374999523162842,-0.0635122601373519
2715,2002-08-16,1.3046879768371582,1.3140629529953003,1.2337499856948853,1.245313048362732,6985600.0,0.03985050573458504,1.0560151001206972,1.1874968707606257,60.83500367943816,56.356408542740695,-0.10613857861873432,-0.12615357106587832,-0.10817965522991724,0.025222726310891064,5.9987365958326615,0.08031296730041504,0.029367484485530282,0.11629713773727413,0.013607965765898289,0.21898630970864996,0.06495255175158632,0.16764172372296193,-0.1530555410949317,93.9394289686402,33.60905456101564,0.05134458598568787,8,-0.08671897649765015,-0.1367189884185791,-0.14882850646972656,-0.03218799829483032,-0.3359379768371582,4,-0.1113776068306721,1.0,1.254688024520874,15.108872078486216,1.2037500143051147,-1.8771934521021,1.2018749713897705,-0.1113776068306721
2716,2002-08-19,1.290624976158142,1.303125023841858,1.274999976158142,1.3028130531311035,5328000.0,-0.010778822928304899,3.3904163759013723,-0.2052731226145565,55.43089743421811,57.1212309815115,-0.07043129184227359,-0.10725236785013936,-0.099170125867734,0.03733938810020776,6.295064292209432,0.029688000679016113,0.02642476579578812,0.09567163586616512,-0.0156246801905906,0.20696795192292083,0.04002347783778726,0.15131979389454298,-0.11950087834554668,84.84822563206247,27.456553921271855,0.055648158028377845,8,-0.07265597581863403,-0.11406201124191284,-0.14742174744606018,-0.01812499761581421,-0.2921869754791261,0,-0.12469691398374749,1.0560151001206972,1.3046879768371582,1.0,1.254688024520874,15.108872078486216,1.2037500143051147,-0.12469691398374749
2717,2002-08-20,1.235313057899475,1.285938024520874,1.235313057899475,1.285938024520874,5596800.0,-0.04285669290494931,1.0,4.153646775755323,56.743171121559094,57.88852670248477,-0.006056252844455656,-0.046938735679156185,-0.04944702407287305,0.08996439340864915,6.150371943099844,0.05531191825866699,0.027381600311833898,0.03565656542778006,-0.07402248704794245,0.14533561790350258,-0.019182960810081306,0.09049609166564143,-0.04703629746495519,49.09114168510431,-9.542992292197958,0.054839526237861286,8,0.0014058947563171387,-0.05250006914138794,-0.09781283140182495,0.03718692064285278,-0.23812508583068848,1,-0.10978998716243493,3.3904163759013723,1.290624976158142,1.0560151001206972,1.3046879768371582,1.0,1.254688024520874,-0.10978998716243493
2718,2002-08-21,1.3068749904632568,1.3125,1.2468750476837158,1.25,4451200.0,0.05793020004618543,-1.0792098653522935,-1.1234573424729144,62.14682663311592,59.0639095294813,-0.06418402109949994,-0.11048073772871003,-0.1243904430906988,0.016229134706123416,5.530874298844644,0.0771869421005249,0.037537832193508924,0.09853099584579472,-0.016360261751011462,0.2134222534426009,0.04108536704739163,0.15597662464419781,-0.1035038869214433,93.4281485421317,32.44751562125148,0.05744562879840308,8,-0.0701560378074646,-0.1014060378074646,-0.1730467677116394,-0.034375011920928955,-0.3306249976158142,2,-0.18220944494238822,1.0,1.235313057899475,3.3904163759013723,1.290624976158142,1.0560151001206972,1.3046879768371582,-0.18220944494238822
2719,2002-08-22,1.3206249475479126,1.3268749713897705,1.2946879863739014,1.306249976158142,3219200.0,0.010521248922042536,1.3953088128315678,0.2527467920905802,68.52211384012874,60.164571881841354,-0.06979263790069168,-0.11600158643563008,-0.14073671643426433,0.000588288799509229,5.682862385044303,0.03218698501586914,0.04666022606278131,0.10328095555305472,-0.01733252557871756,0.223894436684827,0.04297421498716858,0.16358769611894086,-0.10397082207168062,93.28856397107485,25.3323397880513,0.060306740565886155,8,-0.07749998569488525,-0.10781246423721313,-0.17015621066093445,-0.04812496900558472,-0.3518749475479126,3,-0.21935593356504957,-1.0792098653522935,1.3068749904632568,1.0,1.235313057899475,3.3904163759013723,1.290624976158142,-0.21935593356504957
2720,2002-08-23,1.285938024520874,1.3206249475479126,1.285938024520874,1.3206249475479126,2643200.0,-0.026265536700214476,1.0,-2.413008143565588,69.39598483849619,61.14285533641004,-0.031238240646742188,-0.071829898739594,-0.10823631041478654,0.03351270341813217,5.694480392615699,0.034686923027038574,0.05475546945112009,0.06023463010787955,-0.054645559526495635,0.17511481974225473,0.0027945352906919574,0.11767472492506714,-0.053852980616746704,55.290420101109646,-20.18181716661246,0.05744009481718757,8,-0.04281306266784668,-0.07312554121017456,-0.1389065384864807,-0.013438045978546143,-0.29218804836273204,4,-0.22600236576025545,1.3953088128315678,1.3206249475479126,-1.0792098653522935,1.3068749904632568,1.0,1.235313057899475,-0.22600236576025545
2721,2002-08-26,1.2549999952316284,1.2984379529953003,1.2515629529953003,1.2890629768371582,4352000.0,-0.024058724992421565,-1.2901006100668306,0.9820122003608558,59.51853618171185,61.40785084044407,0.0027303507310438846,-0.0387434303900458,-0.07914387836421977,0.06249541102062928,6.065121382523977,0.046875,0.05838582428316408,0.02667160034179683,-0.08837530583848663,0.1417185065220803,-0.03085185274834501,0.08419505343193867,-0.009644361479510977,21.501229694418658,-55.06270790917979,0.05752345309014173,8,-0.011875033378601074,-0.042187511920928955,-0.10796850919723511,0.017499983310699463,-0.27531200647354126,0,-0.22808764646950996,1.0,1.285938024520874,1.3953088128315678,1.3206249475479126,-1.0792098653522935,1.3068749904632568,-0.22808764646950996
2722,2002-08-27,1.2203129529953003,1.263124942779541,1.2193750143051147,1.2578129768371582,4582400.0,-0.02763907758416062,-1.2221677277942775,1.1009025656101155,54.60126958833552,61.18273848678716,0.04504481081337475,-0.006091554766547214,-0.04834535853102562,0.09520018423406396,5.87618976589864,0.04374992847442627,0.05589923834297528,-0.00692169070243831,-0.12182965288038217,0.10798627147550555,-0.06437567179141035,0.05053229038653373,0.10656201839447021,0.8725014554628372,-72.99327226825457,0.05745398108897195,8,0.04546850919723511,-0.00750046968460083,-0.07328146696090698,0.05218702554702759,-0.27187496423721313,1,-0.1818180752500287,-1.2901006100668306,1.2549999952316284,1.0,1.285938024520874,1.3953088128315678,1.3206249475479126,-0.1818180752500287
2723,2002-08-28,1.2000000476837158,1.2303129434585571,1.192188024520874,1.212499976158142,2656000.0,-0.016645652462940586,-1.711204174278678,0.33333121405842203,47.485648327291585,59.40882796047724,0.07238153523610458,0.016935513676636704,-0.03279129013789617,0.11314309088389685,6.165545404180967,0.038124918937683105,0.052065221069971246,-0.028406447172165006,-0.1416038847884793,0.08479099044414928,-0.08500516598032215,0.02819227163599214,0.12472492456436157,5.800133824732085,-63.98959548321507,0.0565987188081571,8,0.059531450271606445,0.012812435626983643,-0.05296856164932251,0.07249993085861206,-0.29218703508377064,2,-0.16901005629658472,-1.2221677277942775,1.2203129529953003,-1.2901006100668306,1.2549999952316284,1.0,1.285938024520874,-0.16901005629658472
2724,2002-08-29,1.1915630102157593,1.2221879959106443,1.1762499809265137,1.198438048362732,3110400.0,-0.0070308642772489716,-1.4499558143822477,0.5500061989185271,44.2646985812967,57.567682949572635,0.07925738831121021,0.02721067531060739,-0.028634250608660317,0.11947631009694049,6.8045688825371204,0.04593801498413064,0.052439562208748125,-0.037124735116958574,-0.14990507286757881,0.07565560263366167,-0.0935149039922687,0.019265433758351547,0.12786048412323003,10.606429665470788,-53.824760732522336,0.05639016887531013,8,0.05999946594238281,0.023280978202819824,-0.04250025749206543,0.0809369683265686,-0.28843802213668834,3,-0.18069797024777512,-1.711204174278678,1.2000000476837158,-1.2221677277942775,1.2203129529953003,-1.2901006100668306,1.2549999952316284,-0.18069797024777512
2725,2002-08-30,1.2131249904632568,1.2181249856948853,1.171875,1.1890629529953003,4262400.0,0.01809554346907194,1.715633126030245,-3.4999133028159246,47.253517456588895,56.6590851742805,0.048434746108790394,0.011531480057135557,-0.05362886485561602,0.09569996875238318,7.094587960695923,0.046249985694885254,0.053835561293755774,-0.01892210245132442,-0.12513554481457523,0.08729133991192639,-0.07202882363294982,0.034184618730300986,0.09770809307098394,32.592468401704075,-27.366535283482555,0.053106721181625446,8,0.03624999523162842,0.0017189979553222656,-0.06749975681304932,0.059374988079071045,-0.3240619897842407,4,-0.2014425491061207,-1.4499558143822477,1.1915630102157593,-1.711204174278678,1.2000000476837158,-1.2221677277942775,1.2203129529953003,-0.2014425491061207
2726,2002-09-03,1.1531250476837158,1.205312967300415,1.1393749713897705,1.205312967300415,6339200.0,-0.04945899495206074,1.5269447946932735,-2.1688902980970735,44.79305081405055,55.331294029001775,0.09708914048877793,0.07936619000921752,0.00325849755192964,0.15393748754454029,7.149060488551798,0.07375001907348633,0.04536809626364802,-0.08131265044212332,-0.17716231076950528,0.014537009885258634,-0.1292374806058143,-0.033387820278432345,0.1465913891677857,11.111175331618647,-46.70951178767661,0.04792483016369102,9,0.07999992370605469,0.06171894073486328,-0.006327807903289795,0.11937493085861206,-0.2890620231628418,1,-0.1382114384261367,1.715633126030245,1.2131249904632568,-1.4499558143822477,1.1915630102157593,-1.711204174278678,1.2000000476837158,-0.1382114384261367
2727,2002-09-04,1.167188048362732,1.1746879816055298,1.1518750190734863,1.1531250476837158,6550400.0,0.012195555640096778,-1.7546800440474735,-0.26946850501617237,46.19393290786683,53.55875028175187,0.080848434588636,0.06831341920735534,-0.013646598128168375,0.13845037343887712,7.3062597610076425,0.022812962532043457,0.034824847252412194,-0.06693715453147897,-0.1636609512007121,0.02978664213775417,-0.11529905286609554,-0.0185752561968624,0.1164942419425965,30.58466814272399,-27.382699191118867,0.048361898334616606,9,0.06593692302703857,0.04765594005584717,-0.013125330209732056,0.10531193017959595,-0.27500003576278687,2,-0.16064254587567073,1.5269447946932735,1.1531250476837158,1.715633126030245,1.2131249904632568,-1.4499558143822477,1.1915630102157593,-0.16064254587567073
2728,2002-09-05,1.162500023841858,1.1796879768371582,1.1375000476837158,1.154688000679016,9878400.0,-0.004016511758709429,1.0,0.5555018691351276,39.380770976825325,50.32082329694038,0.07029549015814074,0.07564942361734328,-0.0084380746957331,0.1416975219213592,7.963718873162867,0.04218792915344238,0.027663180381339636,-0.07084392905235282,-0.16970111492024387,0.028013256815538234,-0.12027252198629834,-0.02141533611840729,0.10675153457191477,29.52011080862716,-22.174917752917032,0.04942859293394557,9,0.0665624737739563,0.05234396457672119,-0.005625039339065552,0.10999995470046997,-0.2359369993209839,3,-0.18413938124175977,-1.7546800440474735,1.167188048362732,1.5269447946932735,1.1531250476837158,1.715633126030245,1.2131249904632568,-0.18413938124175977
2729,2002-09-06,1.198438048362732,1.2071880102157593,1.1749999523162842,1.1843750476837158,5676800.0,0.03091442906134767,1.0396118880986822,1.8001739608129868,37.35119051842736,46.76029059471051,0.016989129410922565,0.039911838668044375,-0.04321572069758428,0.10375453137062696,8.491558097266031,0.04468798637390137,0.024375590669786007,-0.03373405933380136,-0.13371295180376452,0.06624483313616181,-0.08372350556878283,0.016255386901180113,0.055003328763433945,75.58207445762504,28.02318926292157,0.04998944623498157,9,0.019530951976776123,0.016405940055847168,-0.04257857799530029,0.07406193017959595,-0.26312506198883057,4,-0.24250317833268853,1.0,1.162500023841858,-1.7546800440474735,1.167188048362732,1.5269447946932735,1.1531250476837158,-0.24250317833268853
2730,2002-09-09,1.2265629768371582,1.234375,1.1906249523162842,1.193750023841858,7580800.0,0.023467986945883146,-1.2399682622030304,2.3332824725139654,42.620633515628064,44.88274585403454,-0.022846416770266886,0.011282427353219937,-0.07110895961804209,0.07268504626598937,8.774856892934631,0.04375004768371582,0.011943347905674084,-0.00492162704467769,-0.10485390315336263,0.09501064906400725,-0.05488776509902027,0.04504451100966489,0.01296544075591366,91.935972120702,47.065917780423405,0.049966138054342524,9,-0.026250481605529785,-0.011718988418579102,-0.07187551259994507,0.030468523502349854,-0.2753129601478578,0,-0.2636945634802311,1.0396118880986822,1.198438048362732,1.0,1.162500023841858,-1.7546800440474735,1.167188048362732,-0.2636945634802311
2731,2002-09-10,1.2462500333786009,1.2690629959106443,1.228124976158142,1.228124976158142,4848000.0,0.016050587628372748,-3.517284470284893,0.5523750703892686,51.372485661200386,44.523992084352855,-0.04906487836733575,-0.008132438112757656,-0.08875918431468266,0.049858594762783426,8.887053541819153,0.042500019073486106,-0.005547205932195931,0.014327925443649026,-0.08579167607032234,0.1144475269576204,-0.03573187531333666,0.06438772620063471,-0.10874998569488503,82.6600400496543,36.74080306556509,0.050059800756985656,9,-0.042968511581420676,-0.03140604496002175,-0.09156256914138772,-0.0003125667572019264,-0.22281205654144265,1,-0.2866094468469107,-1.2399682622030304,1.2265629768371582,1.0396118880986822,1.198438048362732,1.0,1.162500023841858,-0.2866094468469107
2732,2002-09-11,1.2625000476837158,1.2828129529953003,1.243749976158142,1.256250023841858,4211200.0,0.013039128481353801,-1.5000209807549256,0.3448278130015038,43.53370345407422,44.08488709843981,-0.06559985649713096,-0.020667321807525285,-0.10148226670801552,0.030686496830857557,9.398476190273078,0.0390629768371582,-0.02159861266047547,0.027546685934066728,-0.07241341071052809,0.12750678257866155,-0.022433362388230682,0.07752673425636414,-0.12236874103546147,86.02126544230266,44.20676419081211,0.0499800483222974,9,-0.052343547344207764,-0.038125038146972656,-0.10781258344650269,-0.03062504529953003,-0.16718709468841553,2,-0.3155936697933964,-3.517284470284893,1.2462500333786009,-1.2399682622030304,1.2265629768371582,1.0396118880986822,1.198438048362732,-0.3155936697933964
2733,2002-09-12,1.2112499475479126,1.2468750476837158,1.201563000679016,1.2468750476837158,7491200.0,-0.04059413718821692,1.5438270675433878,-5.69999427797593,35.63218426803854,43.12571884141113,-0.014065249896717757,0.0328581163728594,-0.046019124796125466,0.07933049756017518,9.409098424873875,0.06093704700469993,-0.0313197029985246,-0.0240784108638763,-0.12360094455013226,0.07544412282237967,-0.07383967770700428,0.025682855979251684,-0.06541137504577632,33.62302783831508,-1.6109371102480452,0.049761266843128024,9,-0.001093447208404541,0.013125061988830566,-0.055546730756759644,0.018281519412994385,-0.09562492370605469,3,-0.26341543757660024,-1.5000209807549256,1.2625000476837158,-3.517284470284893,1.2462500333786009,-1.2399682622030304,1.2265629768371582,-0.26341543757660024
2734,2002-09-13,1.1749999523162842,1.207813024520874,1.1749999523162842,1.2000000476837158,3830400.0,-0.029927757937173838,-1.6250357626504415,0.7017550904314945,35.48645581788793,41.81826754822213,0.021890184246520894,0.0662274972383523,-0.006051641557069498,0.11265232684536453,10.003961275649893,0.03624999523162842,-0.03746524594228062,-0.05634400248527527,-0.15893640021984834,0.0462483952492978,-0.10764020135256192,-0.005047803617988622,-0.02368240459442128,0.0,-31.346280641365027,0.05129619886728657,9,0.03515654802322388,0.057187557220458984,-0.019296735525131226,0.04937499761581421,-0.0031249523162841797,4,-0.2114356918105954,1.5438270675433878,1.2112499475479126,-1.5000209807549256,1.2625000476837158,-3.517284470284893,1.2462500333786009,-0.2114356918105954
2735,2002-09-16,1.1593749523162842,1.1846879720687866,1.149999976158142,1.1753129959106443,2822400.0,-0.013297872880078332,1.0,0.6375193118312296,36.967628041725106,40.948776129074865,0.03250743346833285,0.07421275213439138,0.01173522022583029,0.1253383497237217,9.890700921998292,0.03468799591064453,-0.03880958454255978,-0.06470335125923166,-0.16599926829858824,0.03659256578012493,-0.11535130977890984,-0.014055392739553474,0.12343800067901611,7.058780234733188,-24.478098140185562,0.050647958519678245,9,0.05078154802322388,0.07281255722045898,-0.0036717355251312256,0.06468755006790161,-0.05937492847442627,0,-0.19326100283151315,-1.6250357626504415,1.1749999523162842,1.5438270675433878,1.2112499475479126,-1.5000209807549256,1.2625000476837158,-0.19326100283151315
2736,2002-09-17,1.129688024520874,1.178125023841858,1.118749976158142,1.1749999523162842,3721600.0,-0.02560597651010088,1.3030513208210222,2.8430043830125005,37.47841879124148,39.980385671672046,0.06539743902675776,0.09615437219857559,0.04373697992252912,0.15204848790208936,9.925073068750864,0.05937504768371582,-0.03872289737317702,-0.08634343147277823,-0.19089775215179428,0.018210889206237812,-0.13862059181228625,-0.03406627113327021,0.15046866893768307,6.666981529652826,-27.561153736568873,0.05227716033950802,9,0.07109344005584717,0.09312444925308228,0.02601519227027893,0.09359347820281982,0.019061923027038574,1,-0.1579533499146839,1.0,1.1593749523162842,-1.6250357626504415,1.1749999523162842,1.5438270675433878,1.2112499475479126,-0.1579533499146839
2737,2002-09-18,1.0996880531311035,1.123438000679016,1.0821880102157593,1.123438000679016,7472000.0,-0.026555978941614544,2.473691079110015,0.5241433923347245,36.50131156461188,39.660445736981664,0.09478306201414655,0.1217129759388782,0.07640572668153034,0.1790017310080676,10.820067404739069,0.047500014305114746,-0.042818784593676495,-0.10956215262413016,-0.22579189652251763,0.006667591274257312,-0.1676770245733239,-0.051447280674936424,0.17401237163543692,10.626241861172137,-26.074329500805643,0.05811487194919374,9,0.08281242847442627,0.10484343767166138,0.055155932903289795,0.11812442541122437,0.08156192302703857,2,-0.069337914581177,1.3030513208210222,1.129688024520874,1.0,1.1593749523162842,-1.6250357626504415,1.1749999523162842,-0.069337914581177
2738,2002-09-19,1.068750023841858,1.0934380292892456,1.0546879768371582,1.087499976158142,8483200.0,-0.028133459485312096,1.530528200537153,0.7894734200342394,34.41708716012633,39.334434252726,0.1240716001102844,0.1411325192683086,0.11080617281685878,0.2073957223922802,11.486684530215358,0.04500007629394531,-0.041934946138415974,-0.12859393358230586,-0.2513208070892379,-0.005867060075373853,-0.18995737033577176,-0.06723049682883997,0.19345965605163573,9.183374775983918,-29.544873117410777,0.061363436753465984,9,0.10000044107437134,0.12203145027160645,0.08695319294929504,0.14906245470046997,0.06093800067901611,3,0.02485420216221934,2.473691079110015,1.0996880531311035,1.3030513208210222,1.129688024520874,1.0,1.1593749523162842,0.02485420216221934
2739,2002-09-20,1.0309380292892456,1.084375023841858,1.0306249856948853,1.084375023841858,8185600.0,-0.03537964323658094,1.0117163623059728,2.849980290680671,27.799027006454182,37.68758908504001,0.15156357865856607,0.16456654808472115,0.1519745244880708,0.24227826271523067,12.078505510644549,0.053750038146972656,-0.043944467676233945,-0.15192158222198482,-0.28156949482074856,-0.022273669623221082,-0.21674553852136658,-0.08709762592260306,0.21466991435974125,0.20319195526991413,-37.677699127222596,0.06482395629938185,9,0.12578094005584717,0.14781194925308228,0.12476518750190735,0.1785934567451477,0.14343702793121338,4,0.08214557242688736,1.530528200537153,1.068750023841858,2.473691079110015,1.0996880531311035,1.3030513208210222,1.129688024520874,0.08214557242688736
2740,2002-09-23,0.9953129887580872,1.0328129529953003,0.9834380149841307,1.0234379768371582,9945600.0,-0.03455594761182612,1.1066667005751347,0.5263205446814586,29.55474522109533,35.26339570280611,0.16867403213248733,0.1868839634104995,0.18899926234960884,0.2747120100705871,13.033766641735026,0.049374938011169545,-0.043338658561494325,-0.17301537096500397,-0.3182311391407906,-0.027799602789217337,-0.2456232550528974,-0.10040748687711054,0.22879665909548952,6.099520375617034,-33.71482409668933,0.07260788408789336,9,0.13781249523162842,0.15984350442886353,0.16117176413536072,0.21421849727630615,0.15312498807907104,0,0.1773934563661428,1.0117163623059728,1.0309380292892456,1.530528200537153,1.068750023841858,2.473691079110015,1.0996880531311035,0.1773934563661428
2741,2002-09-24,0.96875,1.006250023841858,0.9612500071525574,0.9859380125999452,10870400.0,-0.026688076070655375,-1.7960742558214897,0.6111295959174284,25.09800765391681,33.214985058344176,0.16956570229964574,0.20121885712076093,0.21698437265644266,0.2979417445986634,14.723154312624908,0.04500001668930054,-0.04574035032275159,-0.1852658599615098,-0.3496715123692882,-0.020860207553731303,-0.267468686165399,-0.1030630337576206,0.22647905190924322,4.624258975260777,-34.85568345741523,0.08220282620388925,9,0.1353125274181366,0.17531248927116394,0.22421899437904358,0.2407814860343933,0.22125005722045898,1,0.13548389557869212,1.1066667005751347,0.9953129887580872,1.0117163623059728,1.0309380292892456,1.530528200537153,1.068750023841858,0.13548389557869212
2742,2002-09-25,0.998438000679016,1.0053130388259888,0.96875,0.9765629768371582,7840000.0,0.030645678120274633,1.0526560591611036,-1.2726907031664365,30.627388757384438,32.658896668271495,0.1100548159939213,0.1623816554835945,0.18858907423634197,0.2651590791702009,16.419951888899455,0.03656303882598877,-0.053126435757129276,-0.1444841116666794,-0.31964510775353105,0.030676884420172246,-0.23206460971010523,-0.05690361362325358,0.16403398496429122,28.132649937075698,-12.08635608932429,0.0875804980434258,9,0.0860935151576997,0.14562448859214794,0.19882798194885265,0.2110934853553773,0.204686999320984,2,0.1505471013389641,-1.7960742558214897,0.96875,1.1066667005751347,0.9953129887580872,1.0117163623059728,1.0309380292892456,0.1505471013389641
2743,2002-09-26,0.9971879720687866,1.0149999856948853,0.9721879959106444,1.0015629529953003,7136000.0,-0.0012519842087133082,1.740050965910832,-0.19999891008768447,24.115750894184472,31.395485010082226,0.08688364490113387,0.15563810610435969,0.1876179097638504,0.26355518231572117,17.711460088459084,0.042811989784240834,-0.06810523053820816,-0.13559353649616246,-0.32007599388621455,0.04888892089388963,-0.2278347651911885,-0.043352307801136414,0.1371129365858157,29.188190899430943,-6.286736084993443,0.09224122869502606,9,0.07578101754188538,0.14687451720237732,0.21257799863815308,0.2123435139656067,0.23656201362609863,3,0.18458105116079238,1.0526560591611036,0.998438000679016,-1.7960742558214897,0.96875,1.1066667005751347,0.9953129887580872,0.18458105116079238
2744,2002-09-27,0.9762499928474426,1.006250023841858,0.9690629839897156,0.9968749880790709,3574400.0,-0.02099702343772325,-1.1250336349981096,4.714305177111691,17.19900768046321,29.198971636608682,0.08567360053996187,0.16824427361102812,0.20629744195127397,0.28173301264225836,18.849104861832682,0.037187039852142334,-0.0832408020158586,-0.1457658648490905,-0.34064196954196757,0.049110239843786596,-0.24320391719552914,-0.048327812502651835,0.13382378959687347,20.96054811361064,-7.067888641984528,0.09743805234643854,9,0.09343752264976501,0.1678124964237213,0.2448439598083496,0.22593748569488525,0.30656296014785767,4,0.15717084025362849,1.740050965910832,0.9971879720687866,1.0526560591611036,0.998438000679016,-1.7960742558214897,0.96875,0.15717084025362849
2745,2002-09-30,0.96875,0.9875000119209291,0.9409379959106444,0.9765629768371582,6515200.0,-0.007682451116406419,2.136857364285046,0.3788110857440127,12.436651841457532,26.416553086632693,0.07072757157996645,0.16495492351542795,0.21054897003747675,0.2851587726178697,20.087959671403166,0.046562016010284646,-0.09246322666817552,-0.1410471081733704,-0.3424071675172098,0.060312951170468976,-0.2417271378452901,-0.040367078501450715,0.12048845390346985,37.55233172964726,15.755536211734835,0.1006800296719197,9,0.0634379982948301,0.16203147172927856,0.2592187225818634,0.23156249523162842,0.294374942779541,0,0.21225812358240925,-1.1250336349981096,0.9762499928474426,1.740050965910832,0.9971879720687866,1.0526560591611036,0.998438000679016,0.21225812358240925
2746,2002-10-01,0.993749976158142,0.993749976158142,0.9406250119209291,0.973438024520874,5548800.0,0.025806427001952903,4.23090692474283,-2.5997711321330343,14.462896810196568,23.9678403361421,0.027286394475392384,0.13428777050391016,0.1840352072704724,0.2562135307157737,20.86323408394355,0.05312496423721291,-0.09966079259859639,-0.10807837843894974,-0.3147627322152201,0.09860597533732052,-0.2114205553270848,-0.004736201550814556,0.0717604044664758,71.42854853122064,55.36988745016485,0.10334217688813514,10,0.0232815444469453,0.12578150629997265,0.23421874642372142,0.18953150510787975,0.2953130006790162,1,0.15566088492101726,2.136857364285046,0.96875,-1.1250336349981096,0.9762499928474426,1.740050965910832,0.9971879720687866,0.15566088492101726
2747,2002-10-02,0.9796879887580872,1.0412499904632568,0.9796879887580872,0.9875000119209291,7417600.0,-0.014150427911876595,-14.760834401513764,-0.38460229240151234,16.04045042743958,21.925991810288014,0.02518472447159148,0.14080145211975093,0.19697310586041739,0.26695688958045904,21.275519858477892,0.06156200170516968,-0.10825001059650363,-0.11276536285877237,-0.32392809418783175,0.0983973684702869,-0.21834672852330206,-0.007183997194242675,0.06334302549986659,38.8203579300405,23.95142969555301,0.10558136566452964,10,0.032812029123306274,0.13203099370002747,0.24828073382377625,0.20359349250793457,0.29406195878982544,2,0.21467249866865923,4.23090692474283,0.993749976158142,2.136857364285046,0.96875,-1.1250336349981096,0.9762499928474426,0.21467249866865923
2748,2002-10-03,0.9484379887580872,1.0,0.9471880197525024,0.9703130125999452,4176000.0,-0.03189791072116177,-3.333297468602058,2.8001739608130123,16.279191491000034,20.646010086348664,0.04198934567096313,0.16357897385594788,0.22697464830488068,0.2936150293773543,21.641024214495303,0.05281198024749756,-0.11696531550438216,-0.13331226110458383,-0.35112136701953967,0.0844968448103719,-0.24221681406206175,-0.02440770814710591,0.09281200170516968,7.764450686438232,-8.61412362090796,0.10890455295747786,10,0.04249951243400574,0.16328099370002747,0.2908589839935303,0.23484349250793457,0.32187503576278687,3,0.26853311893949705,-14.760834401513764,0.9796879887580872,4.23090692474283,0.993749976158142,2.136857364285046,0.96875,0.26853311893949705
2749,2002-10-04,0.9078130125999452,0.9556249976158142,0.8959379792213441,0.9493749737739564,7696000.0,-0.042833560696295514,1.2080947288343067,1.8999732971482348,15.151630748275963,19.04566403381318,0.07075273705428875,0.19111315780439664,0.26561157454567075,0.32832243351538326,22.8093177829259,0.059687018394470104,-0.12505066785615782,-0.1594059854745863,-0.38313458330296013,0.06432261235378756,-0.2712702843887732,-0.047541686560399365,0.13343697786331166,8.172093467780678,-8.997672069739137,0.11186429891418695,10,0.060780972242355236,0.18156245350837696,0.3283589780330657,0.27546846866607655,0.3046869635581969,4,0.35903536143579595,-3.333297468602058,0.9484379887580872,-14.760834401513764,0.9796879887580872,4.23090692474283,0.993749976158142,0.35903536143579595
2750,2002-10-07,0.9031249880790709,0.928125023841858,0.8849999904632568,0.90625,6083200.0,-0.005164086057158346,-1.1904774879920372,0.0751892315149734,16.279139500376175,18.065789794530886,0.06815602042151803,0.1795323279370683,0.2689212899046832,0.32670118255900926,24.620887460190556,0.043125033378601185,-0.13063419335621718,-0.14792211055755622,-0.36990577044913386,0.07406154933402143,-0.25891394050334504,-0.036930280611767397,0.10906260013580338,11.599998474121023,-6.613337005341531,0.1109918299457888,10,0.0600000023841859,0.18078148365020763,0.33007824420928966,0.2801564931869508,0.35624998807907116,0,0.42041574524896963,1.2080947288343067,0.9078130125999452,-3.333297468602058,0.9484379887580872,-14.760834401513764,0.9796879887580872,0.42041574524896963
2751,2002-10-08,0.8890630006790161,0.910938024520874,0.8774999976158142,0.90625,3891200.0,-0.015570366876864306,1.5176347570088005,5.499818802570901,17.08993902836535,16.561628713528762,0.07791977999917277,0.17440452338534795,0.27871322267208587,0.3344228277396186,27.076749422565005,0.033438026905059814,-0.1308387334876937,-0.14412474632263184,-0.3572815077237983,0.06903201507853463,-0.25070312702321496,-0.037546365622048605,0.09768706798553473,7.061376224898254,-11.611354746651571,0.10657838070058322,10,0.07031199336051941,0.19109347462654114,0.34304648637771606,0.281249463558197,0.373124957084656,1,0.4207372726284162,-1.1904774879920372,0.9031249880790709,1.2080947288343067,0.9078130125999452,-3.333297468602058,0.9484379887580872,0.4207372726284162
2752,2002-10-09,0.864063024520874,0.9031249880790709,0.8625000119209291,0.879688024520874,3171200.0,-0.028119465256172482,-3.333093868209443,0.9091173920582625,17.41306203599774,15.81688550706357,0.09147356020411057,0.17710433061748487,0.29778514468693373,0.35284278054099705,29.480469824215362,0.04062497615814187,-0.13100828194521064,-0.14920287132263188,-0.3459669624310431,0.04756121978577921,-0.24758491687683737,-0.05082082576842639,0.10083702993392951,1.1367365348760097,-17.962355537828465,0.09838204555420554,10,0.08781197667121887,0.2085934579372406,0.3599214553833008,0.3062494397163391,0.4403120279312134,2,0.4918622140461897,1.5176347570088005,0.8890630006790161,-1.1904774879920372,0.9031249880790709,1.2080947288343067,0.9078130125999452,0.4918622140461897
2753,2002-10-10,0.8921880125999451,0.9093750119209291,0.8584380149841309,0.8609380125999451,2790400.0,0.03254969519690576,-1.8103174420478412,-2.0,27.207460334027772,16.92893580190408,0.052398233651969384,0.13054345570517412,0.26605230568353644,0.3188332812998502,31.815600135260492,0.05093699693679821,-0.12624076535420092,-0.10512478649616241,-0.2853431651523619,0.07509359216003708,-0.19523397582426205,-0.015015597168062667,0.05223203334808357,34.72687051487034,12.690743626097685,0.09010918932809972,10,0.05765599012374878,0.1784374713897705,0.33179646730422974,0.27812445163726807,0.43812495470046997,3,0.42766987401685586,-3.333093868209443,0.864063024520874,1.5176347570088005,0.8890630006790161,-1.1904774879920372,0.9031249880790709,0.42766987401685586
2754,2002-10-11,0.926563024520874,0.9471880197525024,0.90625,0.90625,13299200.0,0.038528887897469,-3.030716322961537,0.6500167846679688,38.65983405330609,19.842622714331696,0.011436605223701157,0.08074152291482606,0.228092267667946,0.2791130848520367,33.526642899930515,0.05500000715255737,-0.12518294503927696,-0.05832792818546295,-0.2203028546754442,0.1036469983045184,-0.13931539143045368,0.02265953505952767,-0.06812500953674316,76.76057000170586,50.53123293019308,0.08098746324499066,10,0.023280978202819824,0.14406245946884155,0.29539021849632263,0.2437494397163391,0.41624999046325684,4,0.3709947309604258,-1.8103174420478412,0.8921880125999451,-3.333093868209443,0.864063024520874,1.5176347570088005,0.8890630006790161,0.3709947309604258
2755,2002-10-14,0.9353129863739014,0.9393749833106996,0.9040629863739014,0.9250000119209291,19052800.0,0.009443461072226489,2.8305643651740082,0.5077025551943043,44.14029041797827,23.14011089297411,-0.0028554745735025477,0.057281578033182345,0.21707455518371166,0.26518920314935546,34.964018585785595,0.03531199693679821,-0.1218143428237688,-0.03837486803531642,-0.17914233979450023,0.10239260372386738,-0.10875860391490844,0.03200886784427548,-0.07687497138977051,86.6196814190673,55.275677599291335,0.07038373587959192,10,0.01453101634979248,0.1353124976158142,0.2810935080051422,0.23499947786331177,0.37718701362609863,0,0.29635746944866237,-3.030716322961537,0.926563024520874,-1.8103174420478412,0.8921880125999451,-3.333093868209443,0.864063024520874,0.29635746944866237
2756,2002-10-15,0.9512500166893004,0.9562500119209291,0.9403129816055298,0.9456250071525574,25564800.0,0.017039248409438823,1.0399398803710789,0.5454303763083471,41.311745056521495,25.948032518427652,-0.02844657506190784,0.02876583332952176,0.20031787643541643,0.2440685009000988,35.89548770519953,0.0209370255470277,-0.11353275339955271,-0.013515937328338778,-0.13377787303600097,0.10674599837932341,-0.07364690518216988,0.04661503052549232,-0.0910370016098021,94.888157497838,60.52977587719235,0.06013096785383107,10,-0.022031009197234996,0.11937546730041515,0.25632822513580333,0.2190624475479127,0.35624998807907116,1,0.3239158518401184,2.8305643651740082,0.9353129863739014,-3.030716322961537,0.926563024520874,-1.8103174420478412,0.8921880125999451,0.3239158518401184
2757,2002-10-16,1.0234379768371582,1.046875,0.90625,0.90625,21427200.0,0.07588747319984113,-1.3999902344147364,20.833382783029275,53.83211913833748,30.12058003479848,-0.1047964263359853,-0.052098609984977395,0.1259359902011572,0.16730850281232623,35.764625008770544,0.140625,-0.10097758854305905,0.06248452663421633,-0.04378886690838746,0.16875792017682012,0.00934782986291438,0.11562122340551828,-0.15938348188400264,87.56240811172601,50.37924451537467,0.0531366967713019,10,-0.07078146934509277,0.04718750715255737,0.18562477827072144,0.14687448740005493,0.354686975479126,2,0.2332823154211543,1.0399398803710789,0.9512500166893004,2.8305643651740082,0.9353129863739014,-3.030716322961537,0.926563024520874,0.2332823154211543
2758,2002-10-17,1.0953129529953003,1.1015629768371582,1.0546879768371582,1.0546879768371582,16854400.0,0.07022895161684839,-1.3076936620234927,0.3466650526324356,65.13113990402644,35.673858829881866,-0.17170255118980016,-0.12846815213107354,0.052505946035823925,0.09113822531552329,35.4384410926609,0.078125,-0.08863311233468563,0.13303135633468632,0.020600083691679316,0.24546262897769322,0.07681572001318293,0.18924699265618972,-0.22028922773933401,96.83543081333937,55.22080997712083,0.05621563632150345,10,-0.11531245708465576,-0.04265642166137695,0.12195280194282532,0.07499951124191284,0.30000007152557373,3,0.19086974082163,-1.3999902344147364,1.0234379768371582,1.0399398803710789,0.9512500166893004,2.8305643651740082,0.9353129863739014,0.19086974082163
2759,2002-10-18,1.115625023841858,1.1434379816055298,1.0640629529953003,1.0928130149841309,9462400.0,0.018544536327276262,1.0238941617210118,0.5615267014293386,68.07697375158568,41.42917374668292,-0.17817329506785307,-0.14979020314214941,0.029432366344102068,0.0669047433610026,35.02303310593776,0.07937502861022949,-0.07651131054477944,0.14910907745361324,0.020566097428965646,0.2776520574782608,0.08483758744128944,0.21338056746593703,-0.22247815845939622,88.38100958006954,44.34189192037056,0.0642714900123238,10,-0.11468702554702759,-0.08249950408935547,0.1016407310962677,0.054687440395355225,0.30656301975250244,4,0.1924373681752316,-1.3076936620234927,1.0953129529953003,-1.3999902344147364,1.0234379768371582,1.0399398803710789,0.9512500166893004,0.1924373681752316
2760,2002-10-21,1.171875,1.171875,1.0993750095367432,1.1109379529953003,6275200.0,0.05042014561885244,1.3795045551736482,2.6712705305678797,70.35719550398679,47.34775779952975,-0.21489000560582006,-0.20251755728496168,-0.029576831391231906,0.006995680119155745,34.221625771866236,0.07249999046325684,-0.06012333036448125,0.19653095304965973,0.038736931283070763,0.3543249748162487,0.11763394216636525,0.2754279639329542,-0.2536990229952315,100.0,56.970656639584284,0.0788970108832945,10,-0.15671849250793457,-0.15031200647354126,0.04929700493812561,-0.0015625357627868652,0.1812499761581421,0,0.1458671061197916,1.0238941617210118,1.115625023841858,-1.3076936620234927,1.0953129529953003,-1.3999902344147364,1.0234379768371582,0.1458671061197916
2761,2002-10-22,1.100000023841858,1.1640629768371582,1.092188000679016,1.15625,14867200.0,-0.06133331298828126,-1.0000265373853647,-0.923083393814667,62.14507780126367,52.31798177344819,-0.12286784334217715,-0.12680695230306027,0.038737529037514706,0.07480636851720956,33.11884726998271,0.07968699932098411,-0.03955607641604264,0.11809347569942474,-0.04917833642980041,0.2853652878286498,0.03445756963481217,0.20172938176403732,-0.15138016407766164,72.94118544634651,28.16579963397603,0.08363590606461252,10,-0.08484351634979248,-0.08171850442886353,0.1211719810962677,0.07031244039535522,0.265625,1,0.19318179232029942,1.3795045551736482,1.171875,1.0238941617210118,1.115625023841858,-1.3076936620234927,1.0953129529953003,0.19318179232029942
2762,2002-10-23,1.1487499475479126,1.154688000679016,1.09375,1.09375,4566400.0,0.04431811149948062,-1.2159294106937257,-0.9777772597322505,69.53074630196471,57.02056910321896,-0.1419116603839543,-0.17256604660235542,-0.011931468884053054,0.02280820180944465,31.956473247553873,0.06093800067901589,-0.01738217222479088,0.15932780206203456,-0.023824753168415924,0.34248035729248505,0.06775152444680943,0.2509040796772598,-0.1733394709554199,80.26654161190434,29.53681187029158,0.09157627761522523,10,-0.11078095436096191,-0.13359344005584717,0.06304702162742615,0.021562516689300537,0.23718810081481934,2,0.1381937449131747,-1.0000265373853647,1.100000023841858,1.3795045551736482,1.171875,1.0238941617210118,1.115625023841858,0.1381937449131747
2763,2002-10-24,1.181249976158142,1.196874976158142,1.1349999904632568,1.15625,7129600.0,0.02829164752486224,1.2000004238554314,0.45454545454545453,77.08976276924206,61.290561182767405,-0.14426745555212128,-0.20086819975205228,-0.046072933176497965,-0.012684265465913835,31.156830700592973,0.061874985694885254,0.007599526562765302,0.18262473046779637,-0.019668306228865395,0.38491776716445814,0.08147821211946549,0.28377124881612725,-0.18226375675674855,88.23525187863295,30.79532963544642,0.10114651834833088,10,-0.13078099489212036,-0.15359348058700562,0.012266010046005249,-0.010937511920928955,0.20968806743621826,3,0.16666664984701351,-1.2159294106937257,1.1487499475479126,-1.0000265373853647,1.100000023841858,1.3795045551736482,1.171875,0.16666664984701351
2764,2002-10-25,1.129688024520874,1.178125023841858,1.1278129816055298,1.178125023841858,4816000.0,-0.043650330309395136,1.0774219271065346,-1.9374818205660063,70.53835484465328,64.22367945239795,-0.06801458207953637,-0.1446372903345976,0.0015724499933540415,0.03509098251532383,30.229008934822467,0.053436994552612305,0.03512494903259533,0.1233908772468566,-0.08681272524748684,0.33359447974120005,0.01828907599968499,0.22849267849402832,-0.10299737917353569,35.821097772889004,-26.284687536185714,0.1051018012471717,10,-0.07812553644180298,-0.10203152894973755,0.05007794499397278,0.04062443971633911,0.23937499523162842,4,0.235131287784216,1.2000004238554314,1.181249976158142,-1.2159294106937257,1.1487499475479126,-1.0000265373853647,1.100000023841858,0.235131287784216
2765,2002-10-28,1.174375057220459,1.1890629529953003,1.139063000679016,1.1421879529953003,7817600.0,0.039556967702244705,-1.6016567783074127,-0.6645148270201492,74.50351974894593,67.9116544182229,-0.08406478102835946,-0.1824856876066796,-0.04820452962459143,-0.012901877893425784,29.00001788658786,0.05937492847442627,0.05991322801470922,0.1577966570854188,-0.0644444145928258,0.3800377287636635,0.0466761212462965,0.2689171929245411,-0.12385860555960804,78.50743243397129,9.048988366550574,0.11112053583912235,10,-0.12281256914138794,-0.1467185616493225,-0.006640583276748657,-0.00406259298324585,0.15874993801116943,0,0.21101690201121226,1.0774219271065346,1.129688024520874,1.2000004238554314,1.181249976158142,-1.2159294106937257,1.1487499475479126,0.21101690201121226
2766,2002-10-29,1.1484379768371582,1.1725000143051147,1.125,1.170313000679016,3952000.0,-0.022085857685609667,2.6191795379507976,-0.6796207477639234,74.38378932003705,70.19517332730062,-0.030413341018505458,-0.15216726939444047,-0.027310369072756524,0.009355381987166345,27.763022354872348,0.049375057220458984,0.07930224767512217,0.12412517666816703,-0.10541765885606069,0.35366801219239485,0.009353758906053056,0.23889659443028088,-0.0774313317466866,53.030777678236,-24.034291072529363,0.1147714177621139,10,-0.022656500339508057,-0.12078148126602173,-0.004296988248825073,0.0067185163497924805,0.1875,1,0.17823078254926727,-1.6016567783074127,1.174375057220459,1.0774219271065346,1.129688024520874,1.2000004238554314,1.181249976158142,0.17823078254926727
2767,2002-10-30,1.190000057220459,1.1918749809265137,1.151563048362732,1.151563048362732,4400000.0,0.03619009578363497,-1.097558252412129,-1.757118489817512,74.9607762990631,71.28735514897137,-0.05125379862558099,-0.18673967539105973,-0.07175324710816477,-0.03557740412311938,27.712987432790236,0.04343700408935547,0.09886015200953557,0.1551716536283494,-0.08479607377028975,0.3951393810269884,0.03518778992902982,0.27515551732766896,-0.1013718457805135,90.43489221818085,7.683262586335005,0.11998386369931952,10,-0.05953109264373779,-0.1623435616493225,-0.06593754887580872,-0.045937567949295044,0.16624999046325684,2,0.14758399846770986,2.6191795379507976,1.1484379768371582,-1.6016567783074127,1.174375057220459,1.0774219271065346,1.129688024520874,0.14758399846770986
2768,2002-10-31,1.203125,1.216249942779541,1.190000057220459,1.190000057220459,6864000.0,0.01102936314994607,-3.0,0.34146628912053045,74.03590928399001,71.94945909701629,-0.05305681622339664,-0.18952271695334577,-0.08997287830068679,-0.051292471397949235,27.36862782283659,0.02624988555908203,0.12053812575152012,0.1555622458457946,-0.09201276790862822,0.4031372596002175,0.03177473896858318,0.279349752723006,-0.0993422414995071,85.61649204399968,2.0199942741193553,0.12378750687721146,10,-0.048906028270721436,-0.16578102111816406,-0.08882799744606018,-0.05906251072883606,0.09687495231628418,3,0.15194850773006285,-1.097558252412129,1.190000057220459,2.6191795379507976,1.1484379768371582,-1.6016567783074127,1.174375057220459,0.15194850773006285
2769,2002-11-01,1.2337499856948853,1.235313057899475,1.1759380102157593,1.1953129768371582,4700800.0,0.02545453356457994,1.8571002446530545,2.9285467756584924,74.98697987105032,72.46387958224557,-0.0728216289103405,-0.20498711137175696,-0.12588499886931492,-0.08401151090040271,26.52598012176066,0.05937504768371582,0.1349033687242145,0.16989038288593283,-0.0818268936561688,0.42160765942803446,0.04403174461488191,0.29574902115698365,-0.11197247770974461,98.58305785883098,14.734096088379715,0.12585863827105084,11,-0.06999945640563965,-0.18687444925308228,-0.12523424625396729,-0.08968749642372131,0.05218803882598877,4,0.12740673533701563,-3.0,1.203125,-1.097558252412129,1.190000057220459,2.6191795379507976,1.1484379768371582,0.12740673533701563
2770,2002-11-04,1.2828129529953003,1.2843749523162842,1.2421879768371582,1.2421879768371582,14323200.0,0.03976734984339747,-1.076898473239883,1.056923453864834,76.3015369560816,74.03681948833645,-0.11677307625316513,-0.23625947717395057,-0.17865576005687234,-0.13447537506840845,25.724736039856644,0.050624966621398926,0.14059020650956588,0.19996895194053654,-0.05790263804248674,0.45784054192355994,0.07103315694902479,0.3289047469320483,-0.1405990460255795,99.01992170144524,15.88296405860001,0.1289357949915117,11,-0.0937504768371582,-0.21140646934509277,-0.1759379506111145,-0.13875046372413635,-0.004063010215759277,0,0.06723510746895167,1.8571002446530545,1.2337499856948853,-3.0,1.203125,-1.097558252412129,1.190000057220459,0.06723510746895167
2771,2002-11-05,1.263124942779541,1.2790629863739014,1.2503130435943604,1.2790629863739014,9801600.0,-0.015347529949544692,2.6077129052042665,-0.39232130333610143,70.74094858088355,74.17128640821633,-0.07991646361834825,-0.1972225188040848,-0.16198338905777065,-0.1159477275691525,24.80258778721314,0.03249990940093994,0.1433785735462525,0.1615778446197509,-0.09132878278832846,0.41448447202783023,0.03512453091571133,0.28803115832379056,-0.09247882674050745,83.99992101297272,1.363980628905935,0.12645331370403964,11,-0.058437466621398926,-0.1917184591293335,-0.18164020776748657,-0.1292184591293335,0.024375081062316895,1,0.05541815388274296,-1.076898473239883,1.2828129529953003,1.8571002446530545,1.2337499856948853,-3.0,1.203125,0.05541815388274296
2772,2002-11-06,1.2890629768371582,1.301563024520874,1.2634379863739014,1.2634379863739014,5315200.0,0.02053481265324386,-1.9756138408433275,-1.607787700638753,68.21390044967336,73.1850794838198,-0.0937128988479341,-0.19993906992030852,-0.18957959792729628,-0.143700436336621,23.761519578204414,0.03843808174133301,0.14109265769531665,0.16626588106155404,-0.07371246968941159,0.4062442318125198,0.04627670568607112,0.28625505643703697,-0.09567109354267456,90.04971441964892,8.829462027308423,0.11998917537548286,11,-0.07578146457672119,-0.20906245708465576,-0.22078147530555725,-0.15531298518180847,-0.035624980926513894,2,0.036363622912367166,2.6077129052042665,1.263124942779541,-1.076898473239883,1.2828129529953003,1.8571002446530545,1.2337499856948853,0.036363622912367166
2773,2002-11-07,1.2737499475479126,1.2815630435943604,1.259374976158142,1.28125,6064000.0,-0.011879194084696842,4.460912171578623,-0.29268508266731175,65.00592341463812,72.57036488048477,-0.07140822569018224,-0.16292811029322474,-0.17548202432202653,-0.1305839918132854,22.790283497062898,0.029688000679016113,0.1480448193665067,0.13187475502490997,-0.09096688364467331,0.35471639369449315,0.02045393569011833,0.24329557435970162,-0.05872383600815079,77.86023975654264,-2.3528435069083713,0.1114208193347916,11,-0.060468435287475586,-0.19374942779541016,-0.21164044737815857,-0.13999995589256287,-0.014999985694885476,3,0.06476946302892772,-1.9756138408433275,1.2890629768371582,2.6077129052042665,1.263124942779541,-1.076898473239883,1.2828129529953003,0.06476946302892772
2774,2002-11-08,1.270313024520874,1.279688000679016,1.2578129768371582,1.2737499475479126,6860800.0,-0.0026982713786602996,1.8570472149780617,0.45825319876023207,60.382400571325114,71.00135163852691,-0.0513230517068477,-0.13957389470748316,-0.17305356183981524,-0.12905162037781714,22.691027426040144,0.021875023841857688,0.14709707963531038,0.11125033199787149,-0.09399977192775033,0.3165004359234933,0.008625280035060578,0.2138753839606824,-0.03797953038488977,47.36846332071138,-29.0883233890524,0.10262505196281094,11,-0.05703151226043701,-0.19031250476837158,-0.21898478269577026,-0.1365630328655243,-0.04156303405761719,4,0.023369773608837185,4.460912171578623,1.2737499475479126,-1.9756138408433275,1.2890629768371582,2.6077129052042665,1.263124942779541,0.023369773608837185
2775,2002-11-11,1.212499976158142,1.2659380435943604,1.201563000679016,1.265625,6108800.0,-0.04551086798825621,1.3953009223836126,15.457146821130033,62.22825467248547,69.65073667768785,0.013931821635146724,-0.06316863559358143,-0.11763667238475684,-0.0731593369838186,22.073845746862045,0.06875002384185813,0.13795304210004855,0.039577934145927474,-0.1375667319396625,0.21672260023151746,-0.04899439889686752,0.12815026718872247,0.08906304836273193,10.936972871548642,-63.23958773483495,0.08857233304279498,11,0.014063060283660889,-0.13249945640563965,-0.1835152506828308,-0.10109350085258484,0.03125,0,0.06056746375816324,1.8570472149780617,1.270313024520874,4.460912171578623,1.2737499475479126,-1.9756138408433275,1.2890629768371582,0.06056746375816324
2776,2002-11-12,1.259374976158142,1.259374976158142,1.212499976158142,1.212499976158142,4784000.0,0.038659794574615436,1.0,-0.8823525451873128,62.07366995643024,68.21883597295087,-0.017379512884187376,-0.09041154742143842,-0.16447826988167624,-0.12116313391660638,21.83318435187082,0.046875,0.13694587595788987,0.07104668617248544,-0.07595469506808827,0.21804806741305915,-0.0024540044478014167,0.1445473767927723,0.040188047885894695,57.8119616956803,-14.950074589006128,0.07350069062028688,11,-0.02062445878982544,-0.17937445640563965,-0.2358592450618744,-0.15343749523162842,-0.010936975479126199,1,0.015384589171768548,1.3953009223836126,1.212499976158142,1.8570472149780617,1.270313024520874,4.460912171578623,1.2737499475479126,0.015384589171768548
2777,2002-11-13,1.262187957763672,1.2696880102157593,1.234375,1.2515629529953003,3612800.0,0.0022336330789352044,1.756125586739797,0.2266667683919318,59.445703796801304,66.59770202992989,-0.009918857557821292,-0.07844267690921414,-0.16767783511115297,-0.12501519792331295,23.468181969314845,0.03531301021575928,0.12942857140832498,0.061922168731689764,-0.06627261431017817,0.1901169517735577,-0.002175222789244202,0.12601956025262373,0.035415065813064306,75.78115570364025,4.77080812210437,0.06409739152093397,11,-0.023437440395355447,-0.18218743801116966,-0.2424222230911257,-0.16000047326087974,-0.012187957763672097,2,0.020054117869285903,1.0,1.259374976158142,1.3953009223836126,1.212499976158142,1.8570472149780617,1.270313024520874,0.020054117869285903
2778,2002-11-14,1.3043750524520874,1.306249976158142,1.2696880102157593,1.2734379768371582,3763200.0,0.0334237816395917,1.1081123807887276,2.911723457011686,70.84256307396376,66.13721127469805,-0.04049133993557397,-0.10979347130743422,-0.20961813404965213,-0.16628514186906518,24.970223604701268,0.04406201839446999,0.12531362817296499,0.09365615844726571,-0.032584488324340466,0.2198968052188719,0.030535835061462624,0.1567764818330688,-0.10281205177307151,98.20901912824051,21.807793664664374,0.06312032338580303,11,-0.0504685640335083,-0.22203105688095093,-0.29210931062698364,-0.20968756079673767,-0.06687510013580322,3,-0.03905092821706979,1.756125586739797,1.262187957763672,1.0,1.259374976158142,1.3953009223836126,1.212499976158142,-0.03905092821706979
2779,2002-11-15,1.330312967300415,1.332813024520874,1.2937500476837158,1.3043750524520874,6188800.0,0.01988531963990492,1.5252401484238634,0.8384087484924032,69.4769448476182,65.37892326264657,-0.05731903430334806,-0.1252441666339088,-0.23616133111657556,-0.19104099082682535,26.095632931783186,0.0390629768371582,0.11835851895709593,0.10885967612266545,-0.019821637151865135,0.23754098939719603,0.04451901948540016,0.17320033275993074,-0.12665622711181657,98.09519484471006,21.053229323084295,0.06434065663726533,11,-0.06312495470046997,-0.21187496185302734,-0.3200782239437103,-0.23765647411346436,-0.10500001907348633,4,-0.05379411251820665,1.1081123807887276,1.3043750524520874,1.756125586739797,1.262187957763672,1.0,1.259374976158142,-0.05379411251820665
2780,2002-11-18,1.3428130149841309,1.3562500476837158,1.3334380388259888,1.3334380388259888,4886400.0,0.009396321009395248,-3.866574265986801,0.36143908301659594,75.12103433825523,65.8655994579101,-0.06751270989358837,-0.13099766934774304,-0.250040578205901,-0.20290797371571245,27.01883749438057,0.02593708038330078,0.11239396850481542,0.11281282305717477,-0.024426013851865047,0.2500516599662146,0.04419340460265486,0.18143224151169468,-0.1339900234222413,90.65250364261944,10.136512873981488,0.06861941845451985,11,-0.06390649080276489,-0.21265649795532227,-0.33257827162742615,-0.2501565217971802,-0.12531304359436035,0,-0.08494334151372673,1.5252401484238634,1.330312967300415,1.1081123807887276,1.3043750524520874,1.756125586739797,1.262187957763672,-0.08494334151372673
2781,2002-11-19,1.3125,1.3396879434585571,1.3075000047683716,1.3396879434585571,7612800.0,-0.02257426361367898,1.3678097417886692,-2.900054677466526,66.30601879532693,65.65361260742715,-0.03292132355901867,-0.08848509993759102,-0.22212210838939828,-0.1713533364558073,27.897116139608375,0.03531301021575928,0.10222275789851909,0.07187480926513667,-0.05553850890865597,0.19928812743892932,0.008168150178240241,0.1355814683520331,-0.09483138507080091,64.1025390223815,-14.532583962792103,0.06370665908689638,11,-0.03359347581863403,-0.1812499761581421,-0.3022652566432953,-0.21984350681304932,-0.11406195163726807,1,-0.05238097054617741,-3.866574265986801,1.3428130149841309,1.5252401484238634,1.330312967300415,1.1081123807887276,1.3043750524520874,-0.05238097054617741
2782,2002-11-20,1.3075000047683716,1.3125,1.2903130054473877,1.3118749856948853,9769600.0,-0.0038095201764788422,6.888695799601576,0.16091621395279498,64.2005631821837,65.56412813715443,-0.027972623235487104,-0.07481811292792262,-0.22014799571998678,-0.16450447934894497,28.679137514151375,0.022186994552612305,0.08588290223855455,0.05893731117248535,-0.06408030094806105,0.18195492329303176,-0.0025714948877877397,0.12044611723275844,-0.08151650387390141,43.681959966122,-32.66266747069992,0.06150880606027319,11,-0.028593480587005615,-0.17624998092651367,-0.3075777590274811,-0.2148435115814209,-0.13750004768371582,2,-0.04517170468371723,1.3678097417886692,1.3125,-3.866574265986801,1.3428130149841309,1.5252401484238634,1.330312967300415,-0.04517170468371723
2783,2002-11-21,1.3781249523162842,1.389063000679016,1.3121880292892456,1.3125,11152000.0,0.054015256053803196,-1.3207926065613822,-15.000054495912806,67.71458903229978,66.3788157439294,-0.09189914798245447,-0.13695941477350226,-0.2913883482282258,-0.23225234592831345,29.285154226516475,0.08156299591064431,0.07812198515344404,0.11971850991249089,-0.011831536902006778,0.25126855672698856,0.053943486505241944,0.18549353331973983,-0.14432545861445933,88.92349479402465,14.756056588760856,0.06577502340724889,11,-0.08281195163726829,-0.15624946355819702,-0.3664839565753937,-0.2854684591293335,-0.19062495231628418,3,-0.09297049015834025,6.888695799601576,1.3075000047683716,1.3678097417886692,1.3125,-3.866574265986801,1.3428130149841309,-0.09297049015834025
2784,2002-11-22,1.395313024520874,1.4059380292892456,1.3628129959106443,1.3781249523162842,9129600.0,0.012472070965481752,1.2438702154185985,0.26191367152162937,64.97492698342779,66.68400155625632,-0.10000822636267315,-0.1404269584205573,-0.30783616232344846,-0.2465140163362347,30.132979738030635,0.043125033378601296,0.07169392036994271,0.1236253321170806,-0.006837705175968711,0.2540883694101299,0.058393813470555944,0.18885685076360526,-0.14909245026087392,90.81080858162368,18.969660085123877,0.06523151864652468,11,-0.08609402179718018,-0.16031253337860107,-0.3789845108985901,-0.30265653133392334,-0.13687503337860107,4,-0.11310227126904382,-1.3207926065613822,1.3781249523162842,6.888695799601576,1.3075000047683716,1.3678097417886692,1.3125,-0.11310227126904382
2785,2002-11-25,1.4221880435943604,1.4315630197525024,1.3875000476837158,1.389063000679016,8288000.0,0.019260924682269476,-1.4309968924184877,1.927211063640916,70.7754463476626,67.65086559972659,-0.1050590723731466,-0.1557709976520285,-0.3331396531820974,-0.27099517018989605,30.975587330921954,0.04406297206878662,0.06943984885774857,0.138109701871872,-0.00027033350369976006,0.27648973724744375,0.06891968418408623,0.20729971955965776,-0.1599957238314358,93.36284940977694,22.107131283958466,0.06919001768778582,11,-0.08921903371810913,-0.16031253337860107,-0.40515628457069397,-0.32953155040740967,-0.17843806743621826,0,-0.138431128186017,1.2438702154185985,1.395313024520874,-1.3207926065613822,1.3781249523162842,6.888695799601576,1.3075000047683716,-0.138431128186017
2786,2002-11-26,1.353124976158142,1.4221880435943604,1.353124976158142,1.4221880435943604,10268800.0,-0.048561136304923536,1.0,-2.084920089393342,57.52007041612965,67.43690633520751,-0.023802105151250696,-0.07440165025457723,-0.26231813006525484,-0.19969098688597153,31.88520417349,0.06906306743621826,0.06983358966482878,0.0588122844696044,-0.06703825609440095,0.18466282503360976,-0.004112985812398273,0.12173755475160708,-0.07060817239646822,44.46864732705371,-23.401414796104966,0.06292527028200269,11,-0.0024994611740112305,-0.09124946594238281,-0.33476522564888,-0.2604684829711914,-0.09062492847442627,1,-0.1002309521722411,-1.4309968924184877,1.4221880435943604,1.2438702154185985,1.395313024520874,-1.3207926065613822,1.3781249523162842,-0.1002309521722411
2787,2002-11-27,1.365625023841858,1.3671879768371582,1.3471879959106443,1.353124976158142,7977600.0,0.009237910691151763,1.5598413182789421,-0.18099467845473236,60.856674051852565,66.3273631105285,-0.02244714855186647,-0.07701847307680532,-0.27191107816466165,-0.20953015342751358,32.528731119908514,0.019999980926513894,0.07468675300267513,0.06253108382225037,-0.05702451409959197,0.1820866817440927,0.002753284861329197,0.12230888278317154,-0.06522267416128469,44.76397807048203,-20.94010701425311,0.059777798960921114,11,-0.004687011241912842,-0.10296851396560669,-0.348906010389328,-0.2729685306549072,-0.07343697547912598,2,-0.12242524306473646,1.0,1.353124976158142,-1.4309968924184877,1.4221880435943604,1.2438702154185985,1.395313024520874,-0.12242524306473646
2788,2002-11-29,1.385938048362732,1.390625,1.3690630197525024,1.3690630197525024,1264000.0,0.01487452570525405,-1.5554896226281807,1.3499971389879646,63.13910943195842,65.62315917545519,-0.03349624032768195,-0.08741519370969231,-0.2880236481385101,-0.2264932750754578,32.98083643876903,0.02499997615814209,0.07751296775935446,0.07370345592498784,-0.04154697757991421,0.1889538894298899,0.016078239172536923,0.13132867267743875,-0.06979641827352712,45.92597511405249,-21.184620240968073,0.05762521675245102,11,-0.025000035762786865,-0.10765653848648071,-0.3593752980232239,-0.29328155517578125,-0.11406302452087402,4,-0.1558064529169778,1.5598413182789421,1.365625023841858,1.0,1.353124976158142,-1.4309968924184877,1.4221880435943604,-0.1558064529169778
2789,2002-12-02,1.3909380435943604,1.410938024520874,1.3896880149841309,1.399999976158142,6972800.0,0.0036076614229150206,-2.6758395281939187,-0.5370025007417454,73.04268767085583,65.39223176796636,-0.032399335105417704,-0.08436045933205283,-0.2874595040712511,-0.22795055158435185,33.29577832565665,0.02499997615814209,0.08289550845378924,0.07084404826164237,-0.04330418589086249,0.18499228241414722,0.01376993118539005,0.12791816533789468,-0.06094584674555992,51.85189371408724,-21.440441464356454,0.0570741170762524,12,-0.030000030994415283,-0.11265653371810913,-0.35187530517578125,-0.29828155040740967,-0.1012500524520874,0,-0.14625960123187853,-1.5554896226281807,1.385938048362732,1.5598413182789421,1.365625023841858,1.0,1.353124976158142,-0.14625960123187853
2790,2002-12-03,1.3690630197525024,1.395313024520874,1.368749976158142,1.390625,7129600.0,-0.015726813960260988,-1.3943543924309745,2.379401975873818,65.1423243211931,65.26293238195149,-0.007162364993027026,-0.05870217972405678,-0.25901133287404177,-0.2034224015108097,32.8856037448213,0.026563048362731934,0.07935014628381243,0.04465652108192453,-0.07007683339909643,0.15938987556294548,-0.01271015615858584,0.1020231983224349,-0.02688232415525782,29.166679912135073,-44.18014339850851,0.057366677240510436,12,-0.008125007152557373,-0.09078150987625122,-0.3294535279273987,-0.27640652656555176,-0.03968799114227295,1,-0.08080345974886394,-2.6758395281939187,1.3909380435943604,-1.5554896226281807,1.385938048362732,1.5598413182789421,1.365625023841858,-0.08080345974886394
2791,2002-12-04,1.3331249952316284,1.379688024520874,1.317188024520874,1.3650000095367432,11939200.0,-0.026250087835526292,1.0407815325090355,1.478297166551486,58.9722102019061,64.68200427303175,0.03577065309076355,-0.01818330647512889,-0.2159259043876307,-0.16486360191753446,32.06794723557773,0.0625,0.07423574034911296,0.005218493938446089,-0.1058560284303478,0.11629301630723998,-0.05031876724595086,0.060755755122843036,0.09843802452087402,16.999435424804688,-53.72452887330414,0.055537261184396995,12,0.038750529289245605,-0.0548434853553772,-0.29351550340652466,-0.24046850204467773,-0.007500052452087402,2,-0.06704173981672101,-1.3943543924309745,1.3690630197525024,-2.6758395281939187,1.3909380435943604,-1.5554896226281807,1.385938048362732,-0.06704173981672101
2792,2002-12-05,1.3359379768371582,1.3609379529953003,1.3346879482269287,1.337499976158142,5417600.0,0.0021100659094919205,-11.924490095377843,0.04900387827381286,54.43372760395613,63.206353003215796,0.04181289113325137,-0.01823962705548743,-0.2123685103725157,-0.16526233117248856,30.957842449584618,0.027812957763671875,0.06569899708540605,0.005687725543975786,-0.10390403571322437,0.11527948680117595,-0.049108155084624405,0.06048360617257598,0.09333754301071173,19.99994913736979,-45.29560167030092,0.05479588062860013,12,0.03843754529953003,-0.044374942779541016,-0.2592189908027649,-0.24328148365020752,-0.014374971389770508,3,-0.05497106185072087,1.0407815325090355,1.3331249952316284,-1.3943543924309745,1.3690630197525024,-2.6758395281939187,1.3909380435943604,-0.05497106185072087
2793,2002-12-06,1.3562500476837158,1.3671879768371582,1.326563000679016,1.3359379768371582,3728000.0,0.015204351698008045,-1.0800241702169093,-13.003892238418683,53.70196191594939,61.95380132905153,0.02019529945977916,-0.03378633656768293,-0.22590253589149167,-0.18476393289222282,29.832886633545304,0.04062497615814231,0.06437184448322442,0.021874791383743375,-0.0849379556441694,0.12868753841165614,-0.0315315821302129,0.07528116489769965,0.0707837222576142,41.66615804036458,-18.67574074587644,0.05340637351395635,12,0.018125474452972412,-0.05249953269958496,-0.277187317609787,-0.26359355449676514,-0.003437042236328125,4,-0.047234652216523565,-11.924490095377843,1.3359379768371582,1.0407815325090355,1.3331249952316284,-1.3943543924309745,1.3690630197525024,-0.047234652216523565
2794,2002-12-09,1.2999999523162842,1.3553129434585571,1.2937500476837158,1.3553129434585571,5536000.0,-0.041474723236691435,1.2259832456535467,-2.723158636070192,44.56777164015658,59.04183747266197,0.06873123414835702,0.026142187534839545,-0.16271328068548208,-0.12789749618010515,28.45811672667282,0.0625,0.06344404081337052,-0.03585965037345895,-0.13970792046592306,0.06798861971900516,-0.08778378541969101,0.016064484672773105,0.12483690271663672,6.153723361800623,-48.27401233696245,0.051924135046232035,12,0.057969093322753906,0.0037505626678466797,-0.20421847701072693,-0.2073434591293335,0.06281304359436013,0,-0.02163456115849427,-1.0800241702169093,1.3562500476837158,-11.924490095377843,1.3359379768371582,1.0407815325090355,1.3331249952316284,-0.02163456115849427
2795,2002-12-10,1.285938024520874,1.3003129959106443,1.276563048362732,1.2999999523162842,6928000.0,-0.010816867931691232,2.233922020582478,0.25422468582906427,46.48478419454422,57.815694559152476,0.06865321752799192,0.04847325275480241,-0.14149073925961853,-0.11371885825791317,28.281868625170038,0.023749947547912376,0.05421462578930658,-0.053593480587005526,-0.14330777489742075,0.036120813723409695,-0.09845062774221325,-0.008736333431797805,0.1336553582180786,9.090888073288443,-42.290785477042874,0.04485714715520765,12,0.057812511920928955,0.030624985694885254,-0.18062499165534973,-0.19328153133392334,0.05718696117401123,1,0.0029161332427323217,1.2259832456535467,1.2999999523162842,-1.0800241702169093,1.3562500476837158,-11.924490095377843,1.3359379768371582,0.0029161332427323217
2796,2002-12-11,1.278749942779541,1.2984379529953003,1.270313024520874,1.2843749523162842,7580800.0,-0.005589757518844052,-1.500121864634883,0.4000169548999661,46.217120793703025,56.18907753046919,0.07172429298434002,0.06027775436848515,-0.1278838809433105,-0.1057062197738392,28.054614927849997,0.02812492847442627,0.04478451141567308,-0.061750310659408614,-0.1481784604187375,0.024677839099920273,-0.10496438553907295,-0.01853623577974428,0.1322616198968385,8.709081198947635,-41.84356019886227,0.043214074879664395,12,0.06187558174133301,0.03781306743621826,-0.1485154628753662,-0.18609344959259033,0.05406308174133301,2,0.039589511707541325,2.233922020582478,1.285938024520874,1.2259832456535467,1.2999999523162842,-1.0800241702169093,1.3562500476837158,0.039589511707541325
2797,2002-12-12,1.287500023841858,1.292188048362732,1.271875023841858,1.2843749523162842,4470400.0,0.006842683443877506,2.249792594429134,-0.5555673292925868,35.756508822635595,53.14656635165555,0.05668811869160728,0.05641357309984052,-0.1295278382157501,-0.11328308815518717,27.659703245405577,0.020313024520874023,0.02965069103170337,-0.054265832901001065,-0.13650533261194409,0.027973666809941955,-0.09538558275647269,-0.013146083045529444,0.11225565578208108,17.741427386586533,-26.802661187682393,0.04111974985547151,12,0.05312550067901611,0.029062986373901367,-0.1494530439376831,-0.19796854257583618,0.03843796253204346,3,0.02961158697606825,-1.500121864634883,1.278749942779541,2.233922020582478,1.285938024520874,1.2259832456535467,1.2999999523162842,0.02961158697606825
2798,2002-12-13,1.2534379959106443,1.2799999713897705,1.25,1.279688000679016,2752000.0,-0.02645594353433378,1.2326435557920983,-8.399809269502194,28.82471542910173,48.233458324793986,0.07820225845947615,0.09113647692719629,-0.08760154232208106,-0.07810427173759149,26.77206331500296,0.03750002384185791,0.023873967986239197,-0.08578100800514243,-0.17569307300268822,0.004131056992403348,-0.13073704050391521,-0.040824975506369654,0.13596227130504945,3.264552103224836,-33.96365028314809,0.04495603249877288,12,0.0692185163497927,0.06312501430511497,-0.10679697990417458,-0.17343747615814187,0.07468700408935569,4,0.05435052213113223,2.249792594429134,1.287500023841858,-1.500121864634883,1.278749942779541,2.233922020582478,1.285938024520874,0.05435052213113223
2799,2002-12-16,1.2587499618530271,1.28125,1.240625023841858,1.2534379959106443,5456000.0,0.004237916801399955,-1.6262262740535045,-0.20236057056961596,23.928198707494573,43.654111034383035,0.0582981852607698,0.08452177375199521,-0.08351570584836221,-0.08237697696641866,25.55617893896206,0.04062497615814209,0.014944838672470873,-0.07689089179039033,-0.17372470315099964,0.019942919570218987,-0.1253077974706951,-0.02847398611008556,0.11671027864109718,30.3661481249211,0.2287446954246235,0.04841690568030468,12,0.051406562328338845,0.057813048362732156,-0.1121089458465574,-0.17874944210052468,0.035938024520874245,0,0.07472734573583528,1.2326435557920983,1.2534379959106443,2.249792594429134,1.287500023841858,-1.500121864634883,1.278749942779541,0.07472734573583528
2800,2002-12-17,1.2287499904632568,1.2734379768371582,1.2287499904632568,1.243749976158142,9193600.0,-0.023833145818417223,-4.958403865563582,-2.823810592459605,27.334880934226092,40.13885222686304,0.07409335297468611,0.1112417044709546,-0.044121639838854865,-0.051152360694187715,24.06986808290739,0.04468798637390137,0.0013409367995187438,-0.10118771195411691,-0.20905062340087754,0.006675199492643724,-0.15511916767749723,-0.04725625623073659,0.1305300240325955,0.0,-27.154537556168144,0.05393145572338031,12,0.06921899318695068,0.08781301975250244,-0.08210897445678711,-0.1487494707107544,0.047500014305114746,1,0.10910519347946757,-1.6262262740535045,1.2587499618530271,1.2326435557920983,1.2534379959106443,2.249792594429134,1.287500023841858,0.10910519347946757
2801,2002-12-18,1.243749976158142,1.2553130388259888,1.2203129529953003,1.227187991142273,4339200.0,0.012207516428325738,-1.3093174345986252,-1.1041333873749295,27.99098251182511,37.20076943884848,0.05038030344788913,0.09573545996846589,-0.048906214648481106,-0.06616529334261134,23.210889303388555,0.03500008583068848,-0.017479582552633266,-0.08275022506713858,-0.19713770949077158,0.03163725935649442,-0.13994396727895508,-0.025556482855322082,0.09725583497314694,32.607988960612474,7.363636019424597,0.057193742211816494,12,0.05000048875808716,0.07828152179718018,-0.09046819806098938,-0.16374945640563965,0.06156301498413086,2,0.07989950668679069,-4.958403865563582,1.2287499904632568,-1.6262262740535045,1.2587499618530271,1.2326435557920983,1.2534379959106443,0.07989950668679069
2802,2002-12-19,1.248438000679016,1.2625000476837158,1.2412500381469729,1.243749976158142,4707200.0,0.0037692660186854354,-3.3869173598465894,0.283059338381353,23.684227337480763,33.865465596796405,0.03573282152540691,0.09106472174317237,-0.04230778612759578,-0.07147283968022689,22.65729231849274,0.021250009536742942,-0.03160120452395532,-0.07510910034179719,-0.19450198780342176,0.04428378711982739,-0.13480554407260947,-0.015412656610984898,0.07325695315051495,46.15426750421051,22.55416585536775,0.05969644373081225,12,0.03937494754791282,0.07749998569488548,-0.08906248211860635,-0.16843748092651345,0.08000004291534446,3,0.06758447259372691,-1.3093174345986252,1.243749976158142,-4.958403865563582,1.2287499904632568,-1.6262262740535045,1.2587499618530271,0.06758447259372691
2803,2002-12-20,1.25,1.256250023841858,1.243749976158142,1.2468750476837158,4176000.0,0.0012511629092790688,-1.6666497126290627,0.6665819051009826,22.666535964999085,31.43199496622335,0.019572538054760003,0.08370327221986362,-0.03323917077262961,-0.07260372400241133,21.122099385823727,0.01250004768371582,-0.04156730241934392,-0.06714085340499887,-0.18794454499572377,0.053662838185726036,-0.1275426992003612,-0.006739007609636527,0.055473833696053854,48.71756749619017,27.50592665587424,0.06040184579536241,12,0.010312974452972412,0.07593798637390137,-0.09062448143959045,-0.16999948024749756,0.04062497615814209,4,0.060750389099121005,-3.3869173598465894,1.248438000679016,-1.3093174345986252,1.243749976158142,-4.958403865563582,1.2287499904632568,0.060750389099121005
2804,2002-12-23,1.2374999523162842,1.25,1.2203129529953003,1.25,4976000.0,-0.0100000381469727,3.749909401285548,-4.0000762951094835,23.521875508326858,28.880560667754757,0.024892314970409668,0.08830142005743591,-0.011142758735416924,-0.05989056336134224,19.491967628415065,0.029687047004699707,-0.05041598742777942,-0.07175024747848502,-0.19166759887261398,0.04816710391564394,-0.1317089231755495,-0.01179157178142054,0.05434814046764913,32.351984202672526,11.644838692418887,0.05995867569706447,12,0.021875500679016113,0.08843803405761719,-0.06937471032142639,-0.1551559567451477,0.03593802452087402,0,0.0732323645864299,-1.6666497126290627,1.25,-3.3869173598465894,1.248438000679016,-1.3093174345986252,1.243749976158142,0.0732323645864299
2805,2002-12-24,1.2253129482269287,1.2378129959106443,1.225000023841858,1.2374999523162842,1235200.0,-0.009848084492079745,-1.0000186077668471,0.974956607984131,26.00831385740169,26.635137674832386,0.030815903898360864,0.08957536414081924,0.010414771319963378,-0.046920464244248894,17.508997060958677,0.012812972068786399,-0.061720912576401554,-0.07409349679946908,-0.18709869324769568,0.038911699648757514,-0.1305960950235825,-0.017590898575355673,0.055089522190823415,11.851954415342577,-8.939018752749396,0.056502598224113305,12,0.030937552452087402,0.10062503814697266,-0.03249993920326233,-0.12968742847442627,0.04187500476837158,1,0.05661822006154482,3.749909401285548,1.2374999523162842,-1.6666497126290627,1.25,-3.3869173598465894,1.248438000679016,0.05661822006154482
2806,2002-12-26,1.2174999713897705,1.230937957763672,1.2134380340576172,1.228124976158142,3689600.0,-0.006376311332108142,1.153708471791229,0.8718307379294155,24.21743787978501,25.353018681182323,0.0324380928856689,0.09139242280304583,0.02718690987015382,-0.037713207383530456,16.301293096637075,0.01749992370605491,-0.06558391454994195,-0.07512522339820871,-0.19080318950844166,0.04055274271202425,-0.13296420645332518,-0.01728624034309223,0.053288176240389395,8.279190012683387,-12.090860176202085,0.05783898305511649,12,0.029844045639038086,0.1050005555152893,-0.012968450784683228,-0.11015594005584717,0.04187500476837158,3,0.04825464867283591,-1.0000186077668471,1.2253129482269287,3.749909401285548,1.2374999523162842,-1.6666497126290627,1.25,0.04825464867283591
2807,2002-12-27,1.198438048362732,1.2174999713897705,1.198438048362732,1.2174999713897705,1920000.0,-0.015656610657065917,1.0,1.794062538567694,15.458176104403307,23.867847645104725,0.04194943078799662,0.10254441487327126,0.05284402214223749,-0.018441455638223525,15.267449104528453,0.019061923027038574,-0.07039331133996818,-0.0858277976512909,-0.20344115218079617,0.03178555687821438,-0.14463447491604353,-0.027021120386538255,0.062027078824370196,0.0,-16.946048704253503,0.05880667726475259,12,0.04140597581863403,0.11656248569488525,0.006640225648880005,-0.0910940170288086,0.07562494277954102,4,0.08917852944134252,1.153708471791229,1.2174999713897705,-1.0000186077668471,1.2253129482269287,3.749909401285548,1.2374999523162842,0.08917852944134252
2808,2002-12-30,1.1699999570846558,1.2024999856948853,1.1593749523162842,1.2000000476837158,11308800.0,-0.02372929607577745,1.4642899717644013,1.5738228801210734,17.60110329616265,23.164837043845615,0.06404183979286726,0.12013487027462744,0.08536572826498556,0.009968389309977788,14.144729330958794,0.043125033378601074,-0.0757954188729586,-0.10346898436546326,-0.22142907949725954,0.014491110766333026,-0.1624490319313614,-0.044488936799565115,0.07805975433757228,11.724137023853684,-6.314963258664212,0.0589800475658982,12,0.04640650749206543,0.12546902894973755,0.03507831692695618,-0.06265592575073242,0.08687508106231712,0,0.13541717292408473,1.0,1.198438048362732,1.153708471791229,1.2174999713897705,-1.0000186077668471,1.2253129482269287,0.13541717292408473
2809,2002-12-31,1.1875,1.203125,1.1734379529953003,1.176563024520874,9334400.0,0.014957302185677035,-2.45456941515925,-0.36456474833008157,25.880390092756272,23.003226950348967,0.03952902344626996,0.09129293872727295,0.07158202857652829,-0.008156986416278489,12.721996718449851,0.03312504291534424,-0.07819269372787385,-0.07579703927040105,-0.18593244995632152,0.03433837141551943,-0.13086474461336128,-0.020729333927440807,0.04282275960103932,35.85638600213388,15.99614051443874,0.055067705342960224,12,0.0234375,0.10796898603439331,0.07109424471855164,-0.06374949216842651,0.036875009536743164,1,0.08684208518580383,1.4642899717644013,1.1699999570846558,1.0,1.198438048362732,1.153708471791229,1.2174999713897705,0.08684208518580383
2810,2003-01-02,1.258437991142273,1.258437991142273,1.178125023841858,1.1875,6838400.0,0.0597372556987561,1.2643146784165251,6.486070237394546,46.207798462634834,25.027317611550046,-0.02989906230684114,0.01227142127634595,0.0034479269695324444,-0.07960856181169218,11.181505267719986,0.08031296730041504,-0.07338332815570059,0.0006722033023833784,-0.09756688650210044,0.09891129310686719,-0.04844734159985853,0.049791748204625286,-0.09906303882598877,100.0,75.47698488618401,0.049119544902241956,1,-0.04750049114227295,0.03703099489212036,0.01367175579071045,-0.12624996900558472,-0.012812972068786621,3,0.011919527064873314,-2.45456941515925,1.1875,1.4642899717644013,1.1699999570846558,1.0,1.198438048362732,0.011919527064873314
2811,2003-01-03,1.243749976158142,1.2771879434585571,1.2412500381469729,1.2506250143051147,5123200.0,-0.01167162393976895,-5.052743590258586,-0.09691616630620548,42.00912565940685,27.063417425097388,-0.016998635438663534,0.020996893541920025,0.023144065410163117,-0.06547983798098556,10.50575445364786,0.03593790531158425,-0.06791199832575434,-0.009547060728073209,-0.10126734749666144,0.08217322604051502,-0.055407204112367214,0.036313082656220796,-0.08239376306533819,71.61775880892898,44.32691904944218,0.04586014338429411,1,-0.025468528270721436,0.047031521797180176,0.05367228388786316,-0.09874945878982544,-0.010936975479126199,4,0.018844604853426095,1.2643146784165251,1.258437991142273,-2.45456941515925,1.1875,1.4642899717644013,1.1699999570846558,0.018844604853426095
2812,2003-01-06,1.2625000476837158,1.2675000429153442,1.245313048362732,1.245313048362732,7216000.0,0.01507543468140704,-1.5818345760360673,-2.4999133028159246,51.75323441282404,30.295272808189054,-0.03748632356126502,-0.003728204108654598,0.008151655273098468,-0.0841170185743354,9.793485225900852,0.02375006675720215,-0.061971671906956294,0.012874907255172818,-0.07040700618305462,0.09615682069340026,-0.028766049463941012,0.05451586397428665,-0.09651056537628189,87.53287253601434,54.839877463058066,0.041640956719113754,1,-0.044218599796295166,0.02265644073486328,0.04375046491622925,-0.11749953031539917,-0.04843699932098389,0,-0.0024753040851818175,-5.052743590258586,1.243749976158142,1.2643146784165251,1.258437991142273,-2.45456941515925,1.1875,-0.0024753040851818175
2813,2003-01-07,1.292188048362732,1.303125023841858,1.264063000679016,1.264063000679016,3705600.0,0.023515247174433096,-1.7777391599202872,1.6364140801109892,55.9116715147464,33.89413903112456,-0.06767763965644669,-0.04054016270116234,-0.018403965376034837,-0.11354828704353226,9.20886178553545,0.04062497615814209,-0.05629541623200662,0.04576600790023799,-0.02409543323783403,0.11562744903831002,0.010835287331202093,0.08069672846927389,-0.12175062760925304,91.56664160295028,56.15946492024915,0.03493072056903596,1,-0.06093806028366089,-0.007031559944152832,0.01960921287536621,-0.14718753099441528,-0.10625004768371604,1,-0.014026640505942156,-1.5818345760360673,1.2625000476837158,-5.052743590258586,1.243749976158142,1.2643146784165251,1.258437991142273,-0.014026640505942156
2814,2003-01-08,1.271875023841858,1.2937500476837158,1.260938048362732,1.292188048362732,6128000.0,-0.015719867202464544,1.800014241826209,-0.7222396473530227,57.8946794130651,37.437068537309386,-0.046908671920107725,-0.02365502783765283,0.006532233074288074,-0.09390737794811166,9.227963312330514,0.03281199932098389,-0.050245350167708924,0.026859229803085416,-0.039506044398321505,0.09322450400449234,-0.006323407297617933,0.060041866903788765,-0.09347634690307638,75.0,33.66352826127956,0.03318263710070344,1,-0.040625035762786865,0.013281464576721191,0.047734737396240234,-0.12687450647354126,-0.07500004768371582,2,-0.011793600325270659,-1.7777391599202872,1.292188048362732,-1.5818345760360673,1.2625000476837158,-5.052743590258586,1.243749976158142,-0.011793600325270659
2815,2003-01-09,1.289687991142273,1.2999999523162842,1.278749942779541,1.279688000679016,5088000.0,0.014005281153024463,-2.578615594635831,-0.49229451049896045,58.32390828571849,41.22667636019088,-0.06104976495932024,-0.04339767377221415,-0.007795869263281574,-0.11309405926141247,9.624063228683632,0.02812492847442627,-0.043424382792175864,0.04448469877243033,-0.022386636960922468,0.11135603450578313,0.01104903090575382,0.07792036663910684,-0.10380573338930676,78.28357849512076,34.3623745186151,0.033435667866676434,1,-0.058438003063201904,-0.012344002723693848,0.029921770095825195,-0.1446874737739563,-0.052500009536743164,3,-0.05064246705723163,1.800014241826209,1.271875023841858,-1.7777391599202872,1.292188048362732,-1.5818345760360673,1.2625000476837158,-0.05064246705723163
2816,2003-01-10,1.3293750286102295,1.345937967300415,1.279688000679016,1.2843749523162842,9296000.0,0.030772588207792717,-1.4368261123120452,4.500011920940224,63.01492861187567,46.51075997213225,-0.09297584160668748,-0.08337207250604495,-0.04262886700828106,-0.15371343274812732,10.488785012970055,0.06624996662139915,-0.03488546699863515,0.08164048194885254,0.006145912900036743,0.15713505099766834,0.04389319742444453,0.11938776647326055,-0.13645820489192984,83.53992344536152,38.252910111366674,0.0377472845244079,1,-0.07671856880187988,-0.05984354019165039,-0.009765267372131348,-0.18437451124191284,-0.09593701362609863,4,-0.06299953567226102,-2.578615594635831,1.289687991142273,1.800014241826209,1.271875023841858,-1.7777391599202872,1.292188048362732,-0.06299953567226102
2817,2003-01-13,1.325624942779541,1.3415629863739014,1.318750023841858,1.3359379768371582,6083200.0,-0.002820938975067855,1.115930651688375,-0.22917814606027212,62.07575126527486,51.45238752425583,-0.07742953785149531,-0.08075991893037604,-0.03530811306381265,-0.1500437811368056,11.40023743697552,0.022812962532043457,-0.026411332168948087,0.07598415017127991,-0.005431272459516467,0.15739957280207628,0.03527643885588172,0.1166918614866781,-0.12046642757467207,76.10230130246791,29.95835654116857,0.04070771131539818,1,-0.06593698263168335,-0.062343478202819824,-0.0005464255809783936,-0.18062442541122437,-0.061561942100525124,0,-0.07001372643601522,-1.4368261123120452,1.3293750286102295,-2.578615594635831,1.289687991142273,1.800014241826209,1.271875023841858,-0.07001372643601522
2818,2003-01-14,1.3215630054473877,1.3315629959106443,1.3215630054473877,1.328125,6592000.0,-0.0030641678510033854,-2.0478508883478597,0.6362816719067875,63.79488700341717,55.66510940321815,-0.05543727443794122,-0.07518744048981763,-0.02807220911284891,-0.14722935459563713,12.222869316433453,0.009999990463256614,-0.016088810733294157,0.06851596236228952,-0.019037416905513194,0.15606934163009223,0.024739272728388162,0.11229265199619087,-0.10514213407487505,71.3235469425593,22.466935758056167,0.04377668963390138,1,-0.05953150987625122,-0.058281540870666504,0.011406272649765015,-0.17656248807907104,-0.0387500524520874,1,-0.08134304353371624,1.115930651688375,1.325624942779541,-1.4368261123120452,1.3293750286102295,-2.578615594635831,1.289687991142273,-0.08134304353371624
2819,2003-01-15,1.3528130054473877,1.3609379529953003,1.3406250476837158,1.34375,9971200.0,0.02364624302525864,-1.6530431127096081,-1.381135777349853,69.6909968591554,58.274353669498225,-0.06791340109100119,-0.10438081168316216,-0.05670696032023281,-0.17977736074676454,13.107251022845528,0.0393749475479126,-0.00013402954019814395,0.09506281018257146,-0.003227740528699563,0.19335336089384247,0.045917534826935835,0.14420808553820708,-0.1260307664006428,90.11419363167079,35.06579474487171,0.04914527535563554,1,-0.05171900987625122,-0.09265655279159546,-0.01374998688697815,-0.20781248807907104,-0.11093795299530029,2,-0.12335408079048193,-2.0478508883478597,1.3215630054473877,1.115930651688375,1.325624942779541,-1.4368261123120452,1.3293750286102295,-0.12335408079048193
2820,2003-01-16,1.3628129959106443,1.373438000679016,1.3534380197525024,1.3534380197525024,7155200.0,0.007391997580589171,-3.266673448367894,1.034422434430302,72.29143259248855,61.63905443984063,-0.06878418327261371,-0.10943284700796707,-0.06550326853194743,-0.19047653426056188,13.889471623026623,0.020624995231628196,0.017912379456532124,0.09835965037345873,-0.009430046854524088,0.20614934760144155,0.04446480175946732,0.15225449898745014,-0.12261518546904382,88.66666158040366,26.557920018918722,0.053894848613991436,1,-0.053437471389770286,-0.09640651941299416,-0.03195321559905984,-0.21781247854232766,-0.12406301498413064,3,-0.12176140105093503,-1.6530431127096081,1.3528130054473877,-2.0478508883478597,1.3215630054473877,1.115930651688375,1.325624942779541,-0.12176140105093503
2821,2003-01-17,1.3431249856948853,1.3550000190734863,1.3359379768371582,1.3550000190734863,8329600.0,-0.014446597056849586,2.2104401947497867,-1.2666734483679711,72.15283628553117,63.90567687014143,-0.03745634415238719,-0.08634514626849121,-0.04418083462301903,-0.1711152980438686,14.369428007143071,0.026875019073486106,0.033758908575150626,0.07370288968086247,-0.039112998777243835,0.18651877813896878,0.017294945451809207,0.13011083390991574,-0.08693835242479486,44.57097018894594,-24.34510500613404,0.05640794422905318,1,-0.02593696117401123,-0.07671850919723511,-0.012968212366104126,-0.1981244683265686,-0.12218701839447021,4,-0.078873526453346,-3.266673448367894,1.3628129959106443,-1.6530431127096081,1.3528130054473877,-2.0478508883478597,1.3215630054473877,-0.078873526453346
2822,2003-01-21,1.332813024520874,1.3431249856948853,1.3268749713897705,1.3431249856948853,4064000.0,-0.007677588671076818,2.151682600603447,0.8683732369623048,76.39306246678588,66.18138697592359,-0.01801619447696945,-0.07313772317481027,-0.03315676566509129,-0.16063953873214087,14.955263983844544,0.016250014305114746,0.04023797876676194,0.05917217731475821,-0.05661109354150229,0.1749554481710187,0.0012805418866279616,0.11706381274288846,-0.06255622716171261,21.686785749576686,-52.21384633920732,0.05789163542813025,1,-0.015625,-0.06640654802322388,-0.004218757152557373,-0.18781250715255737,-0.07375001907348633,1,-0.07456035295908592,2.2104401947497867,1.3431249856948853,-3.266673448367894,1.3628129959106443,-1.6530431127096081,1.3528130054473877,-0.07456035295908592
2823,2003-01-22,1.3259379863739014,1.337499976158142,1.3203129768371582,1.3312499523162842,5584000.0,-0.005158291538638116,-1.0754757723202717,0.5151266430066009,73.24234683053633,67.8866833556426,-0.0065377834713189475,-0.06353961352085724,-0.025141165928235898,-0.15331467836774415,15.505896027476284,0.017186999320983887,0.04983640121773858,0.048500239849090576,-0.06898674470943522,0.16598722440761637,-0.010243252430172323,0.10724373212835348,-0.043299444616357485,10.588248493756284,-65.31056275026998,0.058743492279262906,1,0.00015598535537719727,-0.05953150987625122,0.002656280994415283,-0.18093746900558472,-0.05124998092651367,2,-0.04666506754520072,2.151682600603447,1.332813024520874,2.2104401947497867,1.3431249856948853,-3.266673448367894,1.3628129959106443,-0.04666506754520072
2824,2003-01-23,1.328125,1.3384380340576172,1.2937500476837158,1.329063057899475,3852800.0,0.0016494086816831732,3.5396143017165693,0.17659335727109515,65.21130916602007,68.65195012012057,0.00010433875443927043,-0.061755340513344636,-0.02602788951245083,-0.15489987028285324,15.344875541289499,0.04468798637390137,0.055553371937253626,0.046156001091003374,-0.07183479704560747,0.16414679922761422,-0.012839397977302047,0.1051514001593088,-0.034590523171879495,43.13694984524397,-28.48580051438605,0.05899539906830547,1,-0.0015619993209841088,-0.061718523502349854,-0.008515238761901855,-0.18312448263168335,-0.0859370231628418,3,-0.03411730598000917,-1.0754757723202717,1.3259379863739014,2.151682600603447,1.332813024520874,2.2104401947497867,1.3431249856948853,-0.03411730598000917
2825,2003-01-24,1.2946879863739014,1.328125,1.293437957763672,1.328125,5094400.0,-0.02517610437729778,1.0747691539805209,35.64493582411996,60.277544870860545,68.34779637111887,0.038359052935363236,-0.024089518039744018,0.010211454791330343,-0.1213936430812923,15.17221675733063,0.0346870422363279,0.05713616945090183,0.009250235557556108,-0.10576912654766968,0.1242695976627819,-0.048259445495056896,0.06675991661016911,0.07875001430511452,2.0305177955923814,-66.71805453790601,0.05750968105261291,1,0.03874999284744263,-0.02828150987625122,0.018671780824661255,-0.14968746900558472,-0.025938034057617188,4,-0.040792016669382924,3.5396143017165693,1.328125,-1.0754757723202717,1.3259379863739014,2.151682600603447,1.332813024520874,-0.040792016669382924
2826,2003-01-27,1.2762500047683716,1.2868750095367432,1.2662500143051147,1.2868750095367432,5132800.0,-0.014241254881162457,2.882350301248752,0.31776177403829015,52.777768412291614,67.31468716523186,0.05416476547080307,-0.0010798204727575644,0.029784141553827137,-0.10203493318427093,14.666533751572002,0.02843797206878662,0.05946086233357084,-0.012125247716903598,-0.12275616503220643,0.09850566959839924,-0.06744070637455502,0.04319021094074782,0.0955879950523375,13.008122516956803,-51.159935417978446,0.0553154586576514,1,0.04359400272369385,-0.009843528270721436,0.031015992164611816,-0.13124948740005493,0.011250019073486328,0,-0.02938297645582677,1.0747691539805209,1.2946879863739014,3.5396143017165693,1.328125,-1.0754757723202717,1.3259379863739014,-0.02938297645582677
2827,2003-01-28,1.305312991142273,1.307813048362732,1.2793749570846558,1.2793749570846558,3584000.0,0.022772173371451654,-1.1927715273181851,-2.4412256392419978,52.65821574571524,66.07727924770941,0.024493254235854245,-0.02289954186187959,0.0021262852609720273,-0.13022339002658923,13.85151954740792,0.03156304359436035,0.061284230574234044,0.011593991518020541,-0.09076067875245664,0.11394866178849772,-0.03958334361721816,0.06277132665325924,0.062301489257812426,54.11282505197694,-6.317291019807691,0.05117733513523862,1,0.01453101634979248,-0.0389065146446228,0.0025779902935028076,-0.1603124737739563,-0.016562938690185547,1,-0.06463968750362448,2.882350301248752,1.2762500047683716,1.0747691539805209,1.2946879863739014,3.5396143017165693,1.328125,-0.06463968750362448
2828,2003-01-29,1.3284380435943604,1.3334380388259888,1.287500023841858,1.296875,5078400.0,0.01771609767849691,1.2105226928548483,1.2168633723067872,61.326781655237696,65.14792200282967,0.002733433495617943,-0.035359088244110604,-0.02065597547174325,-0.15225570911395092,12.490670413992056,0.04593801498413086,0.05860875260250653,0.026797139644622714,-0.05831226630941799,0.11190654559866342,-0.01575756333239764,0.06935184262164307,0.035121858161926145,86.14729909818564,26.421692940017664,0.042554702977020346,1,-0.008594036102294922,-0.062031567096710205,-0.021562576293945312,-0.1834375262260437,-0.05000007152557373,2,-0.05222301369754834,-1.1927715273181851,1.305312991142273,2.882350301248752,1.2762500047683716,1.0747691539805209,1.2946879863739014,-0.05222301369754834
2829,2003-01-30,1.290624976158142,1.324687957763672,1.2899999618530271,1.3243750333786009,7526400.0,-0.028464306347255275,1.0181574804241829,-1.0692903274540098,50.17371701365867,62.69039804962635,0.03441673111528276,0.011147511648015307,0.01623137570686284,-0.11413252359284431,11.075597709568733,0.03843808174133323,0.05547686238661087,-0.016172176599502652,-0.08261347453519297,0.05026912133618766,-0.0493928255673477,0.017048472368342393,0.06904253010009764,36.27872976895535,-20.227822517757225,0.03322064896784513,1,0.020000040531158447,-0.024218499660491943,0.0025005042552948,-0.14562445878982544,-0.03624999523162842,3,-0.012348258405935009,1.2105226928548483,1.3284380435943604,-1.1927715273181851,1.305312991142273,2.882350301248752,1.2762500047683716,-0.012348258405935009
2830,2003-01-31,1.2734379768371582,1.287500023841858,1.270313024520874,1.2828129529953003,11075200.0,-0.013316803593980575,-1.199952697393016,0.2777766004040765,38.685282673822144,58.97178098165868,0.0420104914572883,0.03111096644977307,0.03187088252166914,-0.09718127428528067,10.933917719461968,0.020311951637268066,0.051489384415061235,-0.03410917520523071,-0.09856086248290508,0.03034251207244365,-0.0663350188440679,-0.0018833315663935313,0.08249282974295657,10.698279318824586,-40.637698477720576,0.0322258436388372,1,0.031249523162841797,-0.007031500339508057,0.019218742847442627,-0.12843745946884155,-0.03437495231628418,4,-0.024539868111689067,1.0181574804241829,1.290624976158142,1.2105226928548483,1.3284380435943604,-1.1927715273181851,1.305312991142273,-0.024539868111689067
2831,2003-02-03,1.2671879529953003,1.2784379720687866,1.256250023841858,1.2734379768371582,6966400.0,-0.00490799234477135,1.7308219931775666,0.6666709052299633,38.29795462173558,54.73899122109754,0.040628593401656365,0.04132572747750385,0.03744611067638992,-0.09152008358098307,11.122605639089958,0.02218794822692871,0.04183249743613726,-0.04153109788894649,-0.10181623322265487,0.018754037444761895,-0.07167366555580079,-0.011388530222092186,0.08515562189381454,14.17050193050193,-32.62684667091659,0.030142567666854202,2,0.030156075954437256,-0.0007814764976501465,0.023906290531158447,-0.09937494993209839,-0.06656301021575928,0,0.0012326500715948985,-1.199952697393016,1.2734379768371582,1.0181574804241829,1.290624976158142,1.2105226928548483,1.3284380435943604,0.0012326500715948985
2832,2003-02-04,1.259374976158142,1.2671879529953003,1.25,1.259374976158142,3804800.0,-0.006165602205016496,1.1999237107110161,-0.0,37.73112141008928,50.793299507714536,0.04126872426165984,0.05153479324929355,0.04464078097944357,-0.08460681630600586,11.377548040268234,0.017187952995300293,0.02928677317569095,-0.049187821149826005,-0.10999132948972279,0.011615687190070778,-0.0795895753197744,-0.018786066979877614,0.08720298566813733,11.235853922326406,-31.118243783033854,0.03040175416994841,2,0.034844040870666504,0.007031500339508057,0.025547295808792114,-0.09156197309494019,-0.00625002384185791,1,0.022332544489262585,1.7308219931775666,1.2671879529953003,-1.199952697393016,1.2734379768371582,1.0181574804241829,1.290624976158142,0.022332544489262585
2833,2003-02-05,1.274062991142273,1.2843749523162842,1.260938048362732,1.265625,3779200.0,0.011662940158568391,-1.631601491128854,100.0,33.377384992207055,47.256196821735315,0.020616439037453693,0.037333372942454535,0.02721558585061512,-0.09929994681999466,11.684424351222978,0.02499997615814209,0.01772672324736191,-0.033593553304672286,-0.09594526338644771,0.02875815677710314,-0.06476940834555989,-0.0024176982637846844,0.06478873373790406,32.218033352060786,-3.925584210416254,0.031175855040887702,2,0.017656028270721436,-0.007656514644622803,0.003359287977218628,-0.10515648126602173,-0.03656303882598877,2,0.01152773560799103,1.1999237107110161,1.259374976158142,1.7308219931775666,1.2671879529953003,-1.199952697393016,1.2734379768371582,0.01152773560799103
2834,2003-02-06,1.2568750381469729,1.2728129625320437,1.2531249523162842,1.2725000381469729,4131200.0,-0.01349066185486647,1.4230131600182196,-1.8517440628399475,28.29710290042098,43.702814380575354,0.02976480692092265,0.05622250283940544,0.04085609074502705,-0.08163829933154076,12.007886551947026,0.02093803882598877,0.004577997799642741,-0.05003150701522796,-0.11451967647259198,0.014456662442136059,-0.08227559174390997,-0.01778742228654595,0.07486854874279003,18.333423402517653,-10.705110594476622,0.03224408472868197,2,0.034843981266021506,0.016562938690185325,-0.0009373128414156273,-0.08796852827072166,0.029062986373901145,3,0.01715598867617274,-1.631601491128854,1.274062991142273,1.1999237107110161,1.259374976158142,1.7308219931775666,1.2671879529953003,0.01715598867617274
2835,2003-02-07,1.2243750095367432,1.2625000476837158,1.2240630388259888,1.259374976158142,2358400.0,-0.02585780417609762,-1.1579333076781502,2.2399978637695312,26.885749382898823,40.82592337730949,0.05726396990754101,0.08809525235940541,0.06849148264288218,-0.04859926657019975,12.430368176167553,0.03843700885772705,-0.008211086763398878,-0.07926588654518119,-0.15332933799291615,-0.005202435097446223,-0.11629761226904867,-0.042234160821313704,0.10082909040183874,0.5172621671248959,-25.4595005372408,0.03703172572386748,2,0.054375529289245605,0.05140650272369385,0.02882823348045349,0.018750488758087158,0.05312502384185769,4,0.02450227353229084,1.4230131600182196,1.2568750381469729,-1.631601491128854,1.274062991142273,1.1999237107110161,1.259374976158142,0.02450227353229084
2836,2003-02-10,1.2456250190734863,1.254688024520874,1.2128130197525024,1.2221879959106443,4364800.0,0.017355801426217843,1.0150119315313662,-0.6696298718328679,33.722293540248586,38.72193202114653,0.034881078485066164,0.06350513862693852,0.044749914809151026,-0.06870721651921974,12.027425526170896,0.04187500476837158,-0.01722837301029445,-0.053828376531601,-0.13116362579005791,0.02350687272685592,-0.09249600116082934,-0.015160751902372649,0.06946497475383628,45.851192310575456,18.533200632402963,0.038667624629228424,2,0.027500510215759277,0.04750049114227295,0.007578223943710327,0.002187967300415039,0.018124938011169434,0,-0.005268033679584616,-1.1579333076781502,1.2243750095367432,1.4230131600182196,1.2568750381469729,-1.631601491128854,1.274062991142273,-0.005268033679584616
2837,2003-02-11,1.232813000679016,1.25,1.21875,1.248438000679016,2185600.0,-0.010285614208359606,2.3335113620467425,-0.6666802303106689,32.99094100264281,35.573505281969325,0.04059662991659585,0.0727366508166527,0.05446715204785724,-0.05433703137961987,11.602707354675188,0.03125,-0.02350064684276698,-0.061999797821045144,-0.14373596931451416,0.019736373672423868,-0.10286788356777965,-0.021131712074310638,0.07000375625932831,27.94779320512042,-1.42499688405276,0.04086808574673448,2,0.03593748807907127,0.060312509536743386,0.02171847224235557,0.029062509536743386,0.025311946868896706,1,-0.026109440670844752,1.0150119315313662,1.2456250190734863,-1.1579333076781502,1.2243750095367432,1.4230131600182196,1.2568750381469729,-0.026109440670844752
2838,2003-02-12,1.214063048362732,1.2381249666213991,1.2062499523162842,1.232813000679016,1904000.0,-0.015209080619653426,1.1702961778527943,1.1999969482421733,30.35542191184689,33.37147249287913,0.046283515692836064,0.08750654758358944,0.06918578975920764,-0.033628131444841,11.260511957353069,0.03187501430511497,-0.0269211712453461,-0.07537475228309631,-0.16358615476397054,0.01283665019777791,-0.11948045352353343,-0.0312690510426592,0.07795326011331127,11.737894697253221,-15.237264370489278,0.04410570124043706,2,0.03281193971633911,0.07578092813491821,0.037655919790267944,0.047812461853027344,0.09843695163726807,2,0.03217452669054599,2.3335113620467425,1.232813000679016,1.0150119315313662,1.2456250190734863,-1.1579333076781502,1.2243750095367432,0.03217452669054599
2839,2003-02-13,1.185938000679016,1.2109379768371582,1.1762499809265137,1.2062499523162842,3702400.0,-0.02316605197863908,1.336836103292229,1.0833068423127543,30.921196551238054,32.50879625703645,0.06481281662197214,0.10802734754117749,0.09270840090063381,-0.003084044559215071,10.564602613845134,0.03781306743621826,-0.03366025737229972,-0.09515604972839387,-0.18948400328463233,-0.0008280961721554014,-0.142320026506513,-0.047992072950274745,0.0940710179346611,11.232477975668626,-18.117353132309965,0.04716397677811922,2,0.044374465942383035,0.088905990123749,0.07226523756980918,0.07671850919723533,0.09874999523162842,3,0.043477780126571774,1.1702961778527943,1.214063048362732,2.3335113620467425,1.232813000679016,1.0150119315313662,1.2456250190734863,0.043477780126571774
2840,2003-02-14,1.196874976158142,1.2024999856948853,1.189687967300415,1.192188024520874,5792000.0,0.009222215219399477,-1.6451803448148559,-0.23074846380928093,35.698250057563925,32.21994019435071,0.04679416341655118,0.08856191737380703,0.07790639051111148,-0.010944993973414974,9.606391588531668,0.016561985015869363,-0.04546497750351941,-0.07592217326164241,-0.1691705326357098,0.01732618611242498,-0.12254635294867611,-0.029297993574608716,0.06653259642558873,26.29463240859228,-4.910717385575328,0.04662417968703369,2,0.033437490463256836,0.0779690146446228,0.06132826209068298,0.08140653371810913,0.10343801975250222,4,0.07441299228146292,1.336836103292229,1.185938000679016,1.1702961778527943,1.214063048362732,2.3335113620467425,1.232813000679016,0.07441299228146292
2841,2003-02-18,1.2371879816055298,1.2496880292892456,1.2024999856948853,1.2046879529953003,5664000.0,0.03368188511784975,-1.559284665964091,6.934150621868403,38.203507526153714,32.2724275405801,0.001987105265737643,0.04206198630695601,0.035275669350555816,-0.047492191579676435,8.61589195963269,0.052813053131103516,-0.05084074516522841,-0.03031231760978703,-0.11864582955985159,0.05802119434027753,-0.07447907358481931,0.013854438365245247,-0.06093800067901611,82.62777616138105,52.07616195170719,0.044166755975032265,2,-0.006875514984130859,0.03765600919723511,0.017109006643295288,0.041093528270721436,0.04843699932098389,1,0.03258361087597783,-1.6451803448148559,1.196874976158142,1.336836103292229,1.185938000679016,1.1702961778527943,1.214063048362732,0.03258361087597783
2842,2003-02-19,1.2334380149841309,1.2393749952316284,1.2193750143051147,1.2374999523162842,3852800.0,-0.0030310402923026114,4.120307635964109,-0.1249825771191725,32.36665206289362,32.16012388176749,0.0018673759917338106,0.040038074769994214,0.036525874362754784,-0.04043402448725386,7.835234501703482,0.019999980926513672,-0.05190249866679775,-0.029093533754348755,-0.11302842309124905,0.05484135558255154,-0.0710609784227989,0.012873910914101394,-0.05571927309036262,77.87248617385475,52.108071286648396,0.04196744466845015,2,-0.008906543254852295,0.04140597581863403,0.027655959129333496,0.04484349489212036,0.04437494277954124,2,0.024575164485193035,-1.559284665964091,1.2371879816055298,-1.6451803448148559,1.196874976158142,1.336836103292229,1.185938000679016,0.024575164485193035
2843,2003-02-20,1.264063000679016,1.2809380292892456,1.2350000143051147,1.2350000143051147,3548800.0,0.024828962074173733,-2.1612728570373836,-7.154956858601812,44.93455464055516,34.00872963067128,-0.033889081332151294,0.0047852342827121586,0.003050633461591179,-0.06751918201601304,7.240382553244188,0.047500014305114746,-0.05180358007787311,0.00462520122528054,-0.07385323047035874,0.08310363292091982,-0.0346140146225391,0.04386441707310018,-0.08490487303733807,83.88065412036367,56.99056693822278,0.03923921584781969,2,-0.03546899557113625,0.010780990123749001,-0.0025782883167264625,0.01421850919723533,0.016875028610229714,3,-0.004697592705358522,4.120307635964109,1.2334380149841309,-1.559284665964091,1.2371879816055298,-1.6451803448148559,1.196874976158142,-0.004697592705358522
2844,2003-02-21,1.2828129529953003,1.303125023841858,1.2643749713897705,1.276563048362732,4691200.0,0.014833083719887785,-1.530528200537153,0.2150468830753345,51.77724052803544,36.7744508690198,-0.054281045546632045,-0.018480966781930785,-0.01657707792855123,-0.08225001924529707,7.5229478024743806,0.03906202316284202,-0.05049361524546536,0.025640755891799927,-0.04687844280134512,0.09815995458494498,-0.010618843454772708,0.06190035523837256,-0.09958362928771969,82.0939722293157,50.959921863544736,0.03625959934657256,2,-0.0431254506111145,-0.0079689621925354,-0.02015647292137146,0.008750081062316895,-0.00937497615814209,4,0.023142147836426208,-2.1612728570373836,1.264063000679016,4.120307635964109,1.2334380149841309,-1.559284665964091,1.2371879816055298,0.023142147836426208
2845,2003-02-24,1.2418750524520874,1.2781250476837158,1.2418750524520874,1.274999976158142,1670400.0,-0.03191260303976906,-1.1886839983877469,-5.300068665598535,45.75911349214656,38.11187530811957,-0.011845376330609891,0.019286270462111288,0.02344259138791127,-0.03737049915824597,7.621113658595361,0.04093790054321289,-0.05036390668520685,-0.01265649795532231,-0.08324428613599744,0.057931290225352816,-0.04795039204565987,0.022637396135015253,-0.05145198673645024,39.13048629078881,5.60897635821722,0.035293894090337535,2,-0.0021875500679016113,0.03296893835067749,0.03875017166137695,0.05359393358230591,0.03468799591064453,0,0.034474437161792215,-1.530528200537153,1.2828129529953003,-2.1612728570373836,1.264063000679016,4.120307635964109,1.2334380149841309,0.034474437161792215
2846,2003-02-25,1.2387499809265137,1.246562957763672,1.2134380340576172,1.2374999523162842,2153600.0,-0.002516413804595885,2.925688371501555,-0.03773679967754937,46.48937305638715,39.611701091868945,-0.01094954881724064,0.020509415559326616,0.02582591495584463,-0.030681142464569877,7.871782087344617,0.03312492370605491,-0.04748495024931798,-0.0139065682888031,-0.0840561443121064,0.056243007734500194,-0.04898135630045464,0.021168219722848436,-0.04156479772330335,28.222540336997852,-7.78261084541289,0.03507478801165161,2,0.0009375214576721191,0.026875019073486328,0.04914101958274841,0.05671900510787964,0.06562507152557373,1,0.04969769197339158,-1.1886839983877469,1.2418750524520874,-1.530528200537153,1.2828129529953003,-2.1612728570373836,1.264063000679016,0.04969769197339158
2847,2003-02-26,1.220937967300415,1.25,1.2178130149841309,1.2384380102157593,1897600.0,-0.014379022321175938,-1.710488934843823,-13.99971390425329,41.052623970683854,40.800279098406385,0.005588541311375428,0.03338797711611141,0.04239182581079026,-0.009147704489515851,8.049409502423115,0.03218698501586914,-0.041703435356585494,-0.027499830722808927,-0.0943885594673739,0.03938889802175605,-0.0609441950950913,0.005944533649473449,-0.0173963936588859,8.36234247669632,-26.960168875740663,0.03344436437228248,2,0.018749535083770752,0.038749516010284424,0.07085928320884705,0.07453101873397827,0.10093700885772705,2,0.05298140885005531,2.925688371501555,1.2387499809265137,-1.1886839983877469,1.2418750524520874,-1.530528200537153,1.2828129529953003,0.05298140885005531
2848,2003-02-27,1.2590630054473877,1.2706249952316284,1.2278130054473877,1.2278130054473877,2342400.0,0.031226023899699085,-1.7399673461914062,-1.7857099066082656,50.34422355588894,42.95839321003426,-0.028476587115342733,-0.010752224115812004,0.004536098196057825,-0.04279286901803436,7.734907629691687,0.04968702793121338,-0.038376723737495455,0.014093959331512362,-0.041582163496527436,0.06977008215955216,-0.013744102082507537,0.04193202074553226,-0.04954642479383886,50.871337637187,12.846288137598307,0.027838061414019847,2,-0.01265650987625122,-0.0017189979553222656,0.03273424506187439,0.036405980587005615,0.011561989784240723,3,0.014891988911724052,-1.710488934843823,1.220937967300415,2.925688371501555,1.2387499809265137,-1.1886839983877469,1.2418750524520874,0.014891988911724052
2849,2003-02-28,1.2746880054473877,1.285938024520874,1.2559380531311035,1.2559380531311035,2080000.0,0.012410022320088698,-2.2000050862759557,0.5999984741210938,58.35939189729848,45.47629785889365,-0.033736199857604676,-0.029125689161998203,-0.01080372154571485,-0.053152991188892384,7.5243394272256054,0.029999971389770508,-0.03315162237854863,0.030515807867050215,-0.022815823601034513,0.08384743933513494,0.0038499921330077402,0.05718162360109269,-0.05955491820254033,84.48273027127105,39.99006875060996,0.026665815734042368,2,-0.021875500679016113,-0.017343997955322266,0.02156221866607666,0.020780980587005615,0.002187013626098633,4,0.0049031792996783174,-1.7399673461914062,1.2590630054473877,-1.710488934843823,1.220937967300415,2.925688371501555,1.2387499809265137,0.0049031792996783174
2850,2003-03-03,1.2421879768371582,1.2843749523162842,1.2409379482269287,1.2809380292892456,1728000.0,-0.025496457542034112,-1.1060309625438183,-2.06667471993693,49.449521806436046,46.72585500114725,0.006556965875816667,0.0009624752630301714,0.022576850660575465,-0.015448766366095379,7.706138122242885,0.04343700408935547,-0.025634084864886164,-0.0004217207431793657,-0.0519435546798197,0.05110011319346097,-0.026182637711499535,0.025339196225140803,-0.021775373396490272,39.65509870530473,-4.472981817271965,0.02576091696832017,3,0.016093552112579346,0.012656033039093018,0.05429676175117493,0.05328100919723511,0.0006250143051147461,0,0.025157223047326704,-2.2000050862759557,1.2746880054473877,-1.7399673461914062,1.2590630054473877,-1.710488934843823,1.220937967300415,0.025157223047326704
2851,2003-03-04,1.2687499523162842,1.279688000679016,1.2446880340576172,1.248438000679016,3088000.0,0.02138321733459181,-1.5169071979357156,-0.5241786875613408,55.512869231723,49.29765690879496,-0.016826619784572783,-0.026853259697258824,-0.0032613422005880466,-0.0363747251690838,8.209972799291702,0.03750002384185769,-0.015040268899793485,0.026062154769897372,-0.025621034605877835,0.07774534414567258,0.00022056008200976862,0.051903749457784976,-0.043374603651544774,74.76980580043886,27.413796651094103,0.02584159468788757,3,-0.01046842336654663,-0.013905942440032959,0.03117227554321289,0.02671903371810913,-0.0459369421005249,1,0.006158105489725507,-1.1060309625438183,1.2421879768371582,-2.2000050862759557,1.2746880054473877,-1.7399673461914062,1.2590630054473877,0.006158105489725507
2852,2003-03-05,1.287500023841858,1.287500023841858,1.2646880149841309,1.271875023841858,3680000.0,0.014778382053408423,1.9199371337890625,0.7692515361907081,61.265515745615275,51.112208142690534,-0.030286476317921807,-0.0457329920362588,-0.021205962973835257,-0.04892335297548511,8.647960702864385,0.02281200885772705,-0.005793390772777185,0.04340597391128531,-0.0116119085106543,0.09842385633322492,0.015897032700315616,0.070914915122255,-0.05745969466649137,100.0,46.1499855317431,0.027508941210969803,3,-0.02921849489212036,-0.03265601396560669,0.005625218152999878,0.0079689621925354,-0.05531203746795654,2,0.013106818095330874,-1.5169071979357156,1.2687499523162842,-1.1060309625438183,1.2421879768371582,-2.2000050862759557,1.2746880054473877,0.013106818095330874
2853,2003-03-06,1.2887500524520874,1.295313000679016,1.2768750190734863,1.28125,3238400.0,0.0009708959899661362,-1.2692880460697376,0.48000335693359375,67.18908572280462,52.824635386553766,-0.03091770672921834,-0.04830279557029393,-0.021669764351250898,-0.044350786597166625,9.100302743133197,0.018437981605529563,0.0003964468696788792,0.04392164945602417,-0.013134796685223993,0.10097809559727233,0.015393426385400089,0.07244987252664825,-0.05432464159673134,87.9302218003165,27.504247073987436,0.028528223070624047,3,-0.03437453508377075,-0.03390604257583618,0.004375189542770386,0.006718933582305908,-0.0712500810623169,3,0.025703140529871105,1.9199371337890625,1.287500023841858,-1.5169071979357156,1.2687499523162842,-1.1060309625438183,1.2421879768371582,0.025703140529871105
2854,2003-03-07,1.2784379720687866,1.2928129434585571,1.264063000679016,1.28125,1939200.0,-0.008001613938777408,1.216827601421084,-0.3749344353492808,63.66502201742221,54.81418077825105,-0.023793635805771762,-0.03825373442012703,-0.010272098156825615,-0.028765834263032364,9.660000045973835,0.028749942779541238,0.008780162888864629,0.032531422376632646,-0.026271664596770217,0.09133450935003551,0.0031298788899312147,0.06193296586333408,-0.03989058443424054,68.96549456186956,4.047722555029779,0.029401543486701414,3,-0.02406245470046997,-0.027969002723693848,0.014687269926071167,0.01703101396560669,-0.023749947547912598,4,-0.006111346039350818,-1.2692880460697376,1.2887500524520874,1.9199371337890625,1.287500023841858,-1.5169071979357156,1.2687499523162842,-0.006111346039350818
2855,2003-03-10,1.2543749809265137,1.2840629816055298,1.2540630102157593,1.2737499475479126,1196800.0,-0.018822181183600017,-2.0001609413279446,6.890033490186104,53.04531976544015,55.54261930147917,0.0024908794294404846,-0.012467182078334194,0.015012130841155269,0.0003439230057229459,9.51441735602841,0.029999971389770508,0.010341685019860325,0.006968432664871127,-0.05104730316882544,0.0649841684985677,-0.022039435251977046,0.0359763005817193,-0.011952935119528885,19.134722480591034,-41.74414276107407,0.029007867916848236,3,0.0021880269050598145,-0.01468747854232788,0.03414076566696167,0.04109400510787964,0.0012500286102294922,0,0.017937250414826966,1.216827601421084,1.2784379720687866,-1.2692880460697376,1.2887500524520874,1.9199371337890625,1.287500023841858,0.017937250414826966
2856,2003-03-11,1.239063024520874,1.2568750381469729,1.2359379529953003,1.2568750381469729,1852800.0,-0.012206841365992371,1.3508948051773881,0.9193313193337919,50.957451384779965,56.643155680823185,0.01994985081187406,0.0024537657133427704,0.03164445224115542,0.02041037409157287,9.22599221175498,0.020937085151672585,0.007752970240697099,-0.008015424013137817,-0.06614768550469652,0.050116837478420884,-0.03708155475891717,0.021050706732641533,0.06406199932098389,5.263274131956315,-51.257386531815705,0.02906613074577938,3,0.02249997854232788,0.0006244778633117676,0.04648396372795105,0.05640596151351929,0.09718692302703857,1,0.0030264534952522126,-2.0001609413279446,1.2543749809265137,1.216827601421084,1.2784379720687866,-1.2692880460697376,1.2887500524520874,0.0030264534952522126
2857,2003-03-12,1.200624942779541,1.232813000679016,1.15625,1.232813000679016,8553600.0,-0.031021893947804968,3.7572302074345085,1.8070982077125566,39.48176197292398,55.43621550493819,0.06169097748924379,0.040429603176627804,0.07159798494517089,0.0622750676163486,9.509698089692305,0.08281302452087402,0.009300888782227013,-0.044844102859497026,-0.10632508976198651,0.01663688404299246,-0.07558459631074177,-0.014103609408252282,0.10115633964538584,31.909956324016697,-20.276170721525418,0.0307404934512447,3,0.02515655755996704,0.02906256914138794,0.08125030994415283,0.0948440432548523,0.16187500953674316,2,0.018480431853140633,1.3508948051773881,1.239063024520874,-2.0001609413279446,1.2543749809265137,1.216827601421084,1.2784379720687866,0.018480431853140633
2858,2003-03-13,1.2531249523162842,1.2531249523162842,1.2084380388259888,1.2084380388259888,3593600.0,0.04372723543057622,1.0,-1.3883072296519152,45.573081371144724,54.01551433536555,0.009230790982018178,-0.009479983496792022,0.022171511327612192,0.012394104063204292,9.30909610163256,0.052500009536743164,0.012181244671781055,0.005702811479568526,-0.0540344473513481,0.06544007031048515,-0.024165817935889677,0.03557144089502673,0.04283507881164561,70.93794982947398,21.604067937540904,0.029868629415458287,3,-0.027343451976776123,-0.023437440395355225,0.02718779444694519,0.04234403371810913,0.11968803405761719,3,-0.01670780388155446,3.7572302074345085,1.200624942779541,1.3508948051773881,1.239063024520874,-2.0001609413279446,1.2543749809265137,-0.01670780388155446
2859,2003-03-14,1.2374999523162842,1.2528129816055298,1.2274999618530271,1.2515629529953003,3110400.0,-0.012468828404636478,2.056563577345807,-0.3147006490405777,49.294337200721564,53.99827160139728,0.021261823837873006,0.010757514483626496,0.04018768803146355,0.03024955465009338,8.434494094703979,0.025624990463257058,0.01837169817310147,-0.012500286102294922,-0.06508762504533316,0.04008705284074332,-0.03879395557381393,0.013793383369224088,0.05287167756652833,63.569405310523585,12.410123580116263,0.026293669471519097,3,-0.011718451976776123,-0.007812440395355225,0.041562795639038086,0.05796903371810913,0.16406309604644775,4,-0.016161601371441514,1.0,1.2531249523162842,3.7572302074345085,1.200624942779541,1.3508948051773881,1.239063024520874,-0.016161601371441514
2860,2003-03-17,1.285938024520874,1.290624976158142,1.21875,1.229688048362732,5545600.0,0.03914187803718794,1.190512867556899,-3.999855894345125,56.64036078932395,54.123548441130716,-0.022705379589596397,-0.03232329596599959,-0.007533945315935098,-0.016551909700809775,7.166287863446073,0.07187497615814209,0.019742629037411863,0.031484633684158325,-0.017091738483871133,0.08006100585218778,0.007196447600143596,0.055772819768173054,-0.12968802452087402,96.51203537200846,40.697786151821646,0.0242881860840147,3,-0.06015652418136597,-0.05625051259994507,-0.0033595263957977295,0.009530961513519287,0.15468692779541016,0,-0.024301326661246625,2.056563577345807,1.2374999523162842,1.0,1.2531249523162842,3.7572302074345085,1.200624942779541,-0.024301326661246625
2861,2003-03-18,1.2775000333786009,1.2915630340576172,1.2712500095367432,1.2831250429153442,3212800.0,-0.0065617401316188095,-1.2414301123359028,-0.10000021192771964,58.175166207720935,53.78017627025356,-0.01441114688500944,-0.02182959277596397,0.002010716974631066,-0.005362123611794445,7.261742941944186,0.020313024520874023,0.016737459188719717,0.021031039953231634,-0.027873171430178312,0.06993525133664158,-0.003421065738473228,0.045483145644936496,-0.11856253385543791,89.60706130273583,26.642469569343945,0.02445210569170496,3,-0.051718533039092796,-0.0478125214576719,-0.00023400783538796155,0.01796895265579246,0.13343799114227317,1,-0.017123305886736384,1.190512867556899,1.285938024520874,2.056563577345807,1.2374999523162842,1.0,1.2531249523162842,-0.017123305886736384
2862,2003-03-19,1.2637499570846558,1.2759380340576172,1.2553130388259888,1.2712500095367432,4016000.0,-0.010763268833410722,1.4442843318004903,1.3333403975754994,50.72877575238122,51.95125294020652,-0.004899546933486265,-0.005999798754801056,0.01612604116428762,0.010309331089805696,7.483823177668933,0.022186994552612083,0.01919336326476717,0.005765366554260298,-0.04199907684866733,0.053529809957187924,-0.018116855147203514,0.02964758825572411,-0.0995074361801147,66.54065736129057,1.9618176959715328,0.023882221701463778,3,-0.0392184853553772,-0.03406244516372681,0.01937556266784668,0.03171902894973755,0.11718809604644775,2,0.05736893604373061,-1.2414301123359028,1.2775000333786009,1.190512867556899,1.285938024520874,2.056563577345807,1.2374999523162842,0.05736893604373061
2863,2003-03-20,1.2581249475479126,1.265625,1.2462500333786009,1.264063000679016,4838400.0,-0.004451046273203807,3.2760661948486374,0.7917348803941531,47.3419439902999,50.1375776038596,-0.004554511561760233,-0.0008879905708343294,0.021101386691378288,0.01732358330093664,7.681199208390074,0.019374966621399148,0.017140443217765755,0.0004372596740722656,-0.047241841697200915,0.048116361045345446,-0.023402291011564325,0.024276810359708856,-0.0887896061172484,54.0767845448592,-7.654521689306073,0.023839550685636545,3,-0.034218430519104004,-0.028437435626983643,0.02281305193901062,0.03265655040740967,0.16281306743621826,3,0.08296076234065519,1.4442843318004903,1.2637499570846558,-1.2414301123359028,1.2775000333786009,1.190512867556899,1.285938024520874,0.08296076234065519
2864,2003-03-21,1.3125,1.3128130435943604,1.2625000476837158,1.2659380435943604,5478400.0,0.043219119498476344,1.132446784323038,-7.841283224926014,60.54348028160756,50.970706550100424,-0.05988756510909643,-0.05578505734485972,-0.03265003189291105,-0.03450863698316997,7.056378650056118,0.054688096046447754,0.012481869794676692,0.05332795977592464,0.0007577982648716564,0.10589812128697762,0.02704287902039826,0.07961304053145102,-0.1382755508642577,99.66719810204067,33.691662480385546,0.026285080755526435,3,-0.07796847820281982,-0.07796847820281982,-0.044140517711639404,-0.0273435115814209,0.06281304359436035,4,0.04595275152297251,3.2760661948486374,1.2581249475479126,1.4442843318004903,1.2637499570846558,-1.2414301123359028,1.2775000333786009,0.04595275152297251
2865,2003-03-24,1.2846879959106443,1.301563024520874,1.2734379768371582,1.301563024520874,4102400.0,-0.021190098353794817,2.3333333333333335,-0.3624209529173862,52.38102700912173,51.12888161947173,-0.030534496439330816,-0.025930636774604388,-0.005098966908162472,-0.005003235335510059,6.9939884191012265,0.0390620231628418,0.004895603914954361,0.023375308513641224,-0.02971336554540538,0.07646398257268783,-0.0031690285158820775,0.049919645543164526,-0.10214823110738491,57.74673111604989,-6.822417805862614,0.026544337029523253,3,-0.05015647411346413,-0.05015647411346413,-0.0321097671985624,0.00046849250793479236,0.09937500953674339,0,0.09097543747907544,1.132446784323038,1.3125,3.2760661948486374,1.2581249475479126,1.4442843318004903,1.2637499570846558,0.09097543747907544
2866,2003-03-25,1.3003129959106443,1.3087500333786009,1.2843749523162842,1.2843749523162842,4643200.0,0.012162486183210808,-2.0587293751589124,-0.9444750561607,51.93220570549243,52.51226425642378,-0.040853699534045385,-0.038690703437844975,-0.02208814972924622,-0.01841264623808403,7.258273475640312,0.024375081062316672,-0.000582023608399318,0.03592215776443464,-0.01877294514074701,0.09061726066961628,0.008574606311843702,0.06326970921702557,-0.10995683437991888,81.22072958660075,20.260348355339048,0.027347551452590827,3,-0.03968745470046975,-0.06578147411346413,-0.0477347671985624,-0.015156507492065208,0.04343700408935569,1,0.10790629398222351,2.3333333333333335,1.2846879959106443,1.132446784323038,1.3125,3.2760661948486374,1.2581249475479126,0.10790629398222351
2867,2003-03-26,1.2856249809265137,1.2984379529953003,1.2818750143051147,1.2984379529953003,2185600.0,-0.011295753430384026,1.5853390768772737,-0.8039237684931824,49.547092842252866,52.95382108654691,-0.014349445548598183,-0.019929833338056202,-0.008842225107051904,-0.0022355870676999956,7.5979529260599,0.018437981605529563,-0.0007164084209323462,0.017999792098998935,-0.033429053353763116,0.06942863755176099,-0.007714630627382091,0.04371421482537996,-0.08792140647197022,59.15439734513447,1.5391972058763628,0.025714422726380984,3,-0.019843459129333496,-0.051093459129333496,-0.03304675221443176,-0.00828099250793457,0.125,2,0.09747247094098221,-2.0587293751589124,1.3003129959106443,2.3333333333333335,1.2846879959106443,1.132446784323038,1.3125,0.09747247094098221
2868,2003-03-27,1.277812957763672,1.285938024520874,1.2578129768371582,1.2578129768371582,2825600.0,-0.0060764400806926355,-1.8125074505877024,-1.5609166100685863,49.90875737746117,53.02208999507352,-0.0029805882122848626,-0.011216145043890569,-0.0024618530619113788,0.006825602905146999,7.77893960696487,0.02812504768371582,0.000997254722987062,0.009250271320343284,-0.04220497403231893,0.0607055166730055,-0.016477351355987935,0.0349778939966745,-0.07320281516073956,36.363557547673224,-18.997332017877454,0.025727622676331136,3,-0.012031435966491921,-0.04328143596649192,-0.02812522649765037,-0.008281469345092995,0.14093708992004372,3,0.08070437440853073,1.5853390768772737,1.2856249809265137,-2.0587293751589124,1.3003129959106443,2.3333333333333335,1.2846879959106443,0.08070437440853073
2869,2003-03-28,1.2809380292892456,1.299375057220459,1.271875023841858,1.2756249904632568,1987200.0,0.002445640816667538,-3.292529981485444,0.26565219464511064,54.13029769758245,52.74319409599113,0.0007867506633765231,-0.014597388217543195,-0.008019214680073272,0.0044915584150080345,7.501868235696274,0.027500033378601074,0.010508963165273055,0.012062841653823764,-0.03962443101493407,0.0637501143225816,-0.013780794680555042,0.03790647798820257,-0.06983571262682742,45.399271222656424,-13.94318783221604,0.0258436363343789,3,-0.0014064908027648926,-0.04640650749206543,-0.02921903133392334,-0.014531552791595459,0.14781200885772727,4,0.1092948936589595,-1.8125074505877024,1.277812957763672,1.5853390768772737,1.2856249809265137,-2.0587293751589124,1.3003129959106443,0.1092948936589595
2870,2003-03-31,1.2734379768371582,1.2806249856948853,1.2643749713897705,1.2734379768371582,2025600.0,-0.005855125135326822,1.2610260578214931,0.0,55.4780545742339,52.44351502560369,0.0070707699114636036,-0.004886666927402139,-0.003411131041597848,0.011963660430453604,7.664484907084599,0.016563057899475098,0.01440798436775892,0.00300028920173645,-0.04715685530860236,0.053157433712075264,-0.022078283053432957,0.028078861456905857,-0.0562330165588234,30.67511368130866,-34.041199768818984,0.025078572255169376,3,0.00609356164932251,-0.03890645503997803,-0.01617223024368286,-0.007031500339508057,0.12343704700469971,0,0.08000002246692017,-3.292529981485444,1.2809380292892456,-1.8125074505877024,1.277812957763672,1.5853390768772737,1.2856249809265137,0.08000002246692017
2871,2003-04-01,1.276563048362732,1.2918750047683716,1.2662500143051147,1.2781250476837158,4521600.0,0.0024540429784696283,-1.3097992231111015,-100.0,63.636425910568576,53.8776983765134,0.0042452422384609,-0.0077960988530423325,-0.008816783388840177,0.009142888235515567,7.772004202052685,0.025624990463256836,0.01835711420648556,0.005734705924987704,-0.044488753283963955,0.055958165133939364,-0.019377023679488126,0.030846435529463534,-0.05362160308543551,45.11340951332002,-22.771488459100553,0.02511172960447586,4,0.0029684901237487793,-0.04203152656555176,-0.019297301769256592,-0.010156571865081787,0.12812495231628396,1,0.08421045652428272,1.2610260578214931,1.2734379768371582,-3.292529981485444,1.2809380292892456,-1.8125074505877024,1.277812957763672,0.08421045652428272
2872,2003-04-02,1.3043750524520874,1.318750023841858,1.287500023841858,1.287500023841858,1811200.0,0.021786627871632325,-2.703697424377287,-10.803480119056704,60.09852425029821,55.29509618317987,-0.019219171784870204,-0.036131529148433206,-0.03830077482791916,-0.01861415821666834,7.924290596220512,0.04218697547912598,0.016346707439459873,0.032702958583831876,-0.01923745013161038,0.08464336729927413,0.00673275422611086,0.05867316294155289,-0.07604131127576719,76.41012799871669,8.543298962486062,0.025970204357721103,4,-0.016093552112579346,-0.06687504053115845,-0.05171880125999451,-0.037968575954437256,0.11093795299530029,2,0.030186829680536986,-1.3097992231111015,1.276563048362732,1.2610260578214931,1.2734379768371582,-3.292529981485444,1.2809380292892456,0.030186829680536986
2873,2003-04-03,1.321874976158142,1.3274999856948853,1.3065630197525024,1.3093750476837158,3753600.0,0.013416328128291521,-1.310415364883086,0.7407352463301262,66.50364844024344,55.95733708969498,-0.029865884986099767,-0.05377989879946288,-0.057082171061120235,-0.03571229972608059,7.962237914524711,0.02312493324279785,0.014814931828767142,0.04854663610458365,-0.007626757982593935,0.10472003019176124,0.02045993906099497,0.07663333314817233,-0.08630793236857892,91.08909582252976,21.7418390571719,0.028086697043588762,4,-0.02921849489212036,-0.07999998331069946,-0.07218748331069946,-0.05546849966049194,0.11906301975250222,3,0.06713948472367037,-2.703697424377287,1.3043750524520874,-1.3097992231111015,1.276563048362732,1.2610260578214931,1.2734379768371582,0.06713948472367037
2874,2003-04-04,1.2706249952316284,1.3274999856948853,1.2693749666213991,1.326563000679016,6515200.0,-0.038770671849364335,1.0108297144930867,-4.475066042324291,47.03737991419461,55.36359852359196,0.016561028657793297,-0.003315231783556527,-0.0078061178780006735,0.01570040409150919,8.072650362070242,0.058125019073486106,0.0164114993031077,-0.0023126959800721103,-0.0584451259894343,0.05381973402929008,-0.030378910984753205,0.025753519024608984,-0.025864657251533085,9.901025624562113,-53.69635115216451,0.028066215004681136,4,0.02203148603439331,-0.02875000238418579,-0.018749743700027466,-0.0042185187339782715,0.1715630292892456,4,0.11657652966687082,-1.310415364883086,1.321874976158142,-2.703697424377287,1.3043750524520874,-1.3097992231111015,1.276563048362732,0.11657652966687082
2875,2003-04-07,1.2768750190734863,1.2937500476837158,1.276563048362732,1.285938024520874,4803200.0,0.004918857936301313,-2.5484863401427518,0.16201874512511732,49.87804566018868,55.13535851855821,0.010153984565294483,-0.008214334027375259,-0.014920201947093314,0.01057420826069766,8.472220215887528,0.023125052452087402,0.020150682630680095,0.002812325954437256,-0.05265155858851145,0.05827621049738596,-0.024919616317037097,0.03054426822591161,-0.023840716321912092,17.346954663469585,-41.185723295694274,0.027731942271474304,4,0.0157814621925354,-0.0350000262260437,-0.021796762943267822,-0.010468542575836182,0.16312503814697266,0,0.11894274443844055,1.0108297144930867,1.2706249952316284,-1.310415364883086,1.321874976158142,-2.703697424377287,1.3043750524520874,0.11894274443844055
2876,2003-04-08,1.242812991142273,1.2799999713897705,1.2403130531311035,1.2799999713897705,3977600.0,-0.026676086087054296,1.1344523268375717,4.1031620761318495,46.21476884986146,54.76510029718139,0.039338777991102525,0.027555838751439854,0.018458549162481797,0.04482494439979323,8.819415267649248,0.03968691825866699,0.01351445527719597,-0.031437200307846025,-0.08642622462895644,0.02355182401326439,-0.05893171246840123,-0.003942688147290818,0.0846869945526123,2.867331075491846,-52.39475743477005,0.027494512160555186,4,0.041093528270721436,-0.0009379982948303223,0.013749778270721436,0.023593485355377197,0.21343696117401123,1,0.12396236102906055,-2.5484863401427518,1.2768750190734863,1.0108297144930867,1.2706249952316284,-1.310415364883086,1.321874976158142,0.12396236102906055
2877,2003-04-09,1.2228130102157593,1.2493749856948853,1.2221879959106443,1.2440630197525024,3670400.0,-0.016092510352769707,-1.4166172169711075,0.5714368145870933,43.93132695498965,54.10094136135122,0.055308129100325454,0.05196773692567613,0.03659183379208497,0.06485433512813188,7.635230774142979,0.027186989784240945,0.011454639252422627,-0.052546584606170565,-0.10188645134098828,-0.003206717871352849,-0.07721651797357953,-0.027876651238761596,0.10294323682785045,0.5934882689003149,-52.5540361604593,0.02466993336740889,4,0.052030980587005615,0.01906198263168335,0.03374975919723511,0.04359346628189087,0.2771869897842407,2,0.14873491608595635,1.1344523268375717,1.242812991142273,-2.5484863401427518,1.2768750190734863,1.0108297144930867,1.2706249952316284,0.14873491608595635
2878,2003-04-10,1.2321879863739014,1.2418750524520874,1.2221879959106443,1.2259379625320437,1484800.0,0.007666729156314611,-1.863580798141136,-0.2941186370317076,33.672182416233696,51.82781744120136,0.04333810915394598,0.0431564449727222,0.02467510852883814,0.054889974759884996,6.952737075754049,0.019687056541443093,0.008334640513995906,-0.04212476015090938,-0.09426020572791849,0.01001068542609973,-0.06819248293941382,-0.016057037362404936,0.08942553062438985,9.495585909775937,-36.207375673277355,0.026067722788504506,4,0.042656004428863525,0.00968700647354126,0.024374783039093018,0.03421849012374878,0.19124996662139893,3,0.148617760519147,-1.4166172169711075,1.2228130102157593,1.1344523268375717,1.242812991142273,-2.5484863401427518,1.2768750190734863,0.148617760519147
2879,2003-04-11,1.2174999713897705,1.252500057220459,1.2112499475479126,1.2400000095367432,2489600.0,-0.01192027121393624,-1.3571433437101927,-3.5999923706347006,35.57033646190162,49.615848762053325,0.053731550126912886,0.05931014871693563,0.037817307714559156,0.06848305735448035,6.315319786537496,0.04125010967254639,0.006616504413882618,-0.0558127760887146,-0.11156317263286097,-6.237954456822514e-05,-0.08368797436078768,-0.027937577816641523,0.10013652476501478,7.575777279748462,-35.09166619153867,0.02787519827207317,4,0.05187499523162842,0.02437502145767212,0.03710979223251343,0.04890650510787964,0.19031298160552979,4,0.18352199570552785,-1.863580798141136,1.2321879863739014,-1.4166172169711075,1.2228130102157593,1.1344523268375717,1.242812991142273,0.18352199570552785
2880,2003-04-14,1.254688024520874,1.2571879625320437,1.2200000286102295,1.2237499952316284,1651200.0,0.030544602878843197,1.0695660250307528,-1.3750211927266562,41.031954388632045,47.10424081517149,0.015202858357370008,0.020723383438115084,3.776896644769323e-05,0.03020561245833364,6.584540641234115,0.03968799114227317,0.0060319002379671804,-0.017062222957611173,-0.0730738034431,0.03894935752787765,-0.04506801320035558,0.010943567285133238,0.056565278717498835,63.18263550406872,24.34300927509964,0.028005790242744383,4,0.014686942100524902,-0.012813031673431396,-0.0022657811641693115,0.011718451976776123,0.16562497615814187,0,0.14943953902134388,-1.3571433437101927,1.2174999713897705,-1.863580798141136,1.2321879863739014,-1.4166172169711075,1.2228130102157593,0.14943953902134388
2881,2003-04-15,1.2556250095367432,1.2578129768371582,1.245313048362732,1.2537499666213991,3555200.0,0.000746787247154046,2.999351602875832,0.060606410893657064,43.766218710707236,45.28954019966138,0.012274238350121092,0.019039725622832737,-0.0012905211953051499,0.028657636897693628,6.884483951447789,0.01249992847442627,0.00339214406185695,-0.015031486749649048,-0.07142334671219475,0.04136037321289665,-0.0432274167309219,0.013164443231623801,0.04962809236020216,95.30106323876917,56.59260429985538,0.028195929981272874,4,0.013749957084655762,-0.013750016689300537,-0.007499754428863525,0.010781466960906982,0.18187499046325684,1,0.1468392603550801,1.0695660250307528,1.254688024520874,-1.3571433437101927,1.2174999713897705,-1.863580798141136,1.2321879863739014,0.1468392603550801
2882,2003-04-16,1.3362499475479126,1.3406250476837158,1.309999942779541,1.3125,9468800.0,0.06421100041716721,-1.1304374867833464,12.666348782505155,59.321964278718916,44.49157529282532,-0.07079902891143286,-0.0588947695607438,-0.0811260892621477,-0.052035828806139994,6.655881397202032,0.08500003814697266,0.002716272924149443,0.06196845173835763,-0.0014386490037370248,0.1253755524804523,0.030264901367310193,0.09367200210940507,-0.125,96.61828270570555,55.23326725555175,0.03170355037104738,4,-0.06031244993209839,-0.08781242370605469,-0.08562469482421875,-0.06984347105026245,0.08875000476837158,2,0.08980356181759097,2.999351602875832,1.2556250095367432,1.0695660250307528,1.254688024520874,-1.3571433437101927,1.2174999713897705,0.08980356181759097
2883,2003-04-17,1.3624999523162842,1.3674999475479126,1.3315629959106443,1.3359379768371582,6620800.0,0.019644531935467446,-1.0353996043454352,1.1184014375417233,62.11692257995733,46.16708003346563,-0.10133703265249472,-0.0810814162806337,-0.10673893270723989,-0.07933009351771125,6.408248497022999,0.03593695163726829,-4.4329097873996304e-05,0.08299970626831055,0.008910227006457605,0.1570891855301635,0.045954966637383965,0.12004444589923713,-0.14866250276565562,96.80000305175781,53.61265226571785,0.03704473963092648,4,-0.07312500476837158,-0.0745309591293335,-0.13476544618606567,-0.09765595197677612,0.09843802452087402,3,0.10091746972171434,-1.1304374867833464,1.3362499475479126,2.999351602875832,1.2556250095367432,1.0695660250307528,1.254688024520874,0.10091746972171434
2884,2003-04-21,1.3728129863739014,1.384374976158142,1.353124976158142,1.359375,3049600.0,0.007569199573243868,-1.409588940363262,0.505910653537865,64.64088456010151,47.80739546678927,-0.10686870525827219,-0.09132663949812603,-0.11572772632604833,-0.09091246376692919,7.236293955082111,0.03125,-0.0031265069341617213,0.09029709100723271,0.006304180426559114,0.1742900015879063,0.0483006357168958,0.13229354629756962,-0.15282903690338134,92.9660876205782,46.20509499607836,0.04199645529033685,4,-0.07500052452087402,-0.07500052452087402,-0.14507848024368286,-0.10796898603439331,0.10468697547912575,0,0.036876812154230665,-1.0353996043454352,1.3624999523162842,-1.1304374867833464,1.3362499475479126,2.999351602875832,1.2556250095367432,0.036876812154230665
2885,2003-04-22,1.401563048362732,1.4031250476837158,1.357813000679016,1.368749976158142,4595200.0,0.02094244611188434,1.5217440340739588,2.441814665649451,67.12328722383455,50.1305641750085,-0.12971239045490246,-0.1168634171569849,-0.14174443331665243,-0.12120668571762505,8.22538916040411,0.04531204700469993,-0.009060484837002392,0.11320340037345877,0.013736547282092504,0.21267025346482504,0.06346997382777575,0.1629368269191418,-0.17171563729095451,99.01021511183897,49.89106194672905,0.04973342654568311,4,-0.09437555074691772,-0.09437555074691772,-0.17382854223251343,-0.13671904802322388,0.06124997138977051,1,0.0044592390188007425,-1.409588940363262,1.3728129863739014,-1.0353996043454352,1.3624999523162842,-1.1304374867833464,1.3362499475479126,0.0044592390188007425
2886,2003-04-23,1.4406249523162842,1.4431250095367432,1.3940629959106443,1.3984379768371582,6371200.0,0.027870243867504474,1.0794676556334315,1.2856758799081582,68.10630334517981,52.816672662807406,-0.15395370033947975,-0.1527037269495679,-0.178247779807154,-0.1604985429150898,9.321068463905979,0.049062013626098855,-0.003858796101769535,0.14524970650672908,0.02467884616811422,0.26582056684534394,0.08496427633742165,0.2055351366760365,-0.19691533031555175,98.12202368692992,50.288133548340404,0.06028543016930746,4,-0.1134374737739563,-0.1134374737739563,-0.21289044618606567,-0.17578095197677612,0.03593802452087402,2,-0.0140994029046978,1.5217440340739588,1.401563048362732,-1.409588940363262,1.3728129863739014,-1.0353996043454352,1.3624999523162842,-0.0140994029046978
2887,2003-04-24,1.410938024520874,1.4406249523162842,1.40625,1.4343750476837158,4268800.0,-0.02060697876132056,-1.0951986514372076,-0.5555511599649609,61.46428741316794,55.90468432913344,-0.1059127577825354,-0.11926192180918838,-0.14588147449291533,-0.1314161210516236,10.540414088614645,0.03437495231628418,-0.0001746603393395496,0.10929712653160095,-0.02171259503352596,0.24030684809672787,0.043792265749037496,0.1748019873141644,-0.14728686376654054,71.14879521290811,27.597261290203136,0.06550486078256346,4,-0.08375054597854614,-0.08375054597854614,-0.18320351839065552,-0.14609402418136597,0.05531191825866699,3,0.0188257563532217,1.0794676556334315,1.4406249523162842,1.5217440340739588,1.401563048362732,-1.409588940363262,1.3728129863739014,0.0188257563532217
2888,2003-04-25,1.3809380531311035,1.4075000286102295,1.375,1.4068750143051147,3481600.0,-0.021262430289918588,1.390851570413179,1.1066661919391263,65.02137694886707,59.177022161018485,-0.05877437606066427,-0.08552485086902406,-0.11289102542937113,-0.10252558211104712,11.321820565753107,0.03593802452087402,0.007281552089507537,0.07414090037345877,-0.06097338088517934,0.2092551816320969,0.006583759744139606,0.14169804100277794,-0.09933950749852904,30.903407397595945,-16.206374225515784,0.06755714062931908,4,-0.04937553405761719,-0.053750574588775635,-0.15382856130599976,-0.11609405279159546,0.08781194686889648,4,0.03190722356102493,-1.0951986514372076,1.410938024520874,1.0794676556334315,1.4406249523162842,1.5217440340739588,1.401563048362732,0.03190722356102493
2889,2003-04-28,1.4209380149841309,1.4299999475479126,1.3631249666213991,1.3828129768371582,5561600.0,0.028965790147018167,1.3778234608456,-1.4699115247615764,67.96579670811602,62.169671307627816,-0.0747417775097754,-0.12068623555023628,-0.14846735631754493,-0.14349347743127594,12.624761525293927,0.06687498092651345,0.019192722996213663,0.10714086294174185,-0.036565577681388906,0.2508473035648726,0.035287642630176475,0.17899408325330723,-0.12318682296113947,73.99311673739507,22.163534726891783,0.07185322031156542,4,-0.07671898603439331,-0.09375053644180298,-0.19414100050926208,-0.1560940146446228,0.08687496185302734,0,0.02815039180542578,1.390851570413179,1.3809380531311035,-1.0951986514372076,1.410938024520874,1.0794676556334315,1.4406249523162842,0.02815039180542578
2890,2003-04-29,1.3753130435943604,1.4237500429153442,1.3637499809265137,1.4237500429153442,7808000.0,-0.032109051139912026,1.4774475227592114,-1.2704773995047152,66.06062077294476,64.64682709232088,-0.011406219148412777,-0.0706605129613358,-0.09921029978152696,-0.0987622913843067,13.808856819342974,0.060000061988830566,0.03342490808175991,0.05642213821411124,-0.0884779983900541,0.20132227481827658,-0.01602793008797132,0.1288722065161938,-0.06302446981999377,15.235088043463449,-41.020365844295824,0.07245006830208263,4,0.0012494325637817383,-0.04812556505203247,-0.14078152179718018,-0.1104690432548523,0.13499999046325684,1,0.07430084280419735,1.3778234608456,1.4209380149841309,1.390851570413179,1.3809380531311035,-1.0951986514372076,1.410938024520874,0.07430084280419735
2891,2003-04-30,1.3840630054473877,1.393125057220459,1.359375,1.3753130435943604,5552000.0,0.006362160159667729,1.5117195124115048,-0.18064624100768115,70.09346905027945,65.8436609558276,-2.3789776166793786e-05,-0.07477781028498187,-0.1054512229283382,-0.10779040408183427,15.195394637997467,0.033750057220458984,0.049633488049277474,0.059797102212905795,-0.08646090964239295,0.20605511406820454,-0.013331903714743465,0.13292610814055505,-0.05869078809678352,30.38525530610029,-31.551540824209965,0.07312900592764933,4,0.0032809972763061523,-0.056875526905059814,-0.14953148365020752,-0.11921900510787964,0.1124999523162844,2,0.05689770913258352,1.4774475227592114,1.3753130435943604,1.3778234608456,1.4209380149841309,1.390851570413179,1.3809380531311035,0.05689770913258352
2892,2003-05-01,1.34375,1.3828129768371582,1.34375,1.381250023841858,7366400.0,-0.029126568146626286,-1.083357440085449,-4.285735694822888,62.90665941424164,65.9314094929703,0.046337905307497484,-0.03305861579180336,-0.06292499734921453,-0.06803770677694665,15.832496442590378,0.040313005447387695,0.0621548124244109,0.017515349388122603,-0.1286753288434308,0.163706027619676,-0.0555799897276541,0.0906106885038993,-0.0066025034307819475,0.0,-65.73768996931479,0.07309533911577672,5,0.04968750476837158,-0.01656252145767212,-0.09617146849632263,-0.07890599966049194,0.15125000476837158,3,0.09883756415788514,1.5117195124115048,1.3840630054473877,1.4774475227592114,1.3753130435943604,1.3778234608456,1.4209380149841309,0.09883756415788514
2893,2003-05-02,1.4106249809265137,1.4256249666213991,1.3515629768371582,1.3515629768371582,10608000.0,0.04976742766624276,-1.5079402883854687,-1.574985774367158,69.93549466803503,66.51969950496292,-0.014519522002530927,-0.09796655384917252,-0.1277513190906232,-0.13541413530930524,16.565483878271564,0.08187496662139915,0.07659193353450888,0.07995283007621756,-0.07099124205543661,0.23089690220787173,0.0044807940103905874,0.15542486614204454,-0.06687498092651367,77.53625692278135,4.2580033616588935,0.07547203606582707,5,-0.01718747615814209,-0.08343750238418579,-0.1604684591293335,-0.14578098058700562,0.06968796253204346,4,0.03943284898902921,-1.083357440085449,1.34375,1.5117195124115048,1.3840630054473877,1.4774475227592114,1.3753130435943604,0.03943284898902921
2894,2003-05-05,1.4187500476837158,1.4259380102157593,1.393125057220459,1.4121880531311035,5344000.0,0.0057599056213122335,2.1343088134821224,0.11110348613779852,68.0164485190468,66.6189396488754,-0.017258019382703216,-0.09952834744595984,-0.1342955332460578,-0.14310033996228633,18.2030793628644,0.03281295299530029,0.08075772599097975,0.08067164421081552,-0.07238805503652967,0.2337313434581607,0.004141794587142922,0.15720149383448812,-0.07500004768371582,91.2542443682799,16.009146082991577,0.07652984962367264,5,-0.02531254291534424,-0.09156256914138794,-0.16859352588653564,-0.15390604734420776,0.07218790054321289,0,0.03524225595475072,-1.5079402883854687,1.4106249809265137,-1.083357440085449,1.34375,1.5117195124115048,1.3840630054473877,0.03524225595475072
2895,2003-05-06,1.4287500381469729,1.4406249523162842,1.4093749523162842,1.4153130054473877,2316800.0,0.007048451190950322,-1.4690734758078947,2.047705555353738,68.64065791493582,66.67831237884828,-0.025698441302163033,-0.10283948587137837,-0.14124612378090573,-0.152374334557426,20.014942250930687,0.03125,0.08225034054926494,0.08307788372039826,-0.07224976982228704,0.23840553726308356,0.005414056949055501,0.16074171049174102,-0.07718706130981468,87.74201804967991,14.41283101408294,0.07766382677134269,5,-0.03656256198883079,-0.101562559604645,-0.17171850800514243,-0.16390603780746482,0.09468793869018532,1,0.055337138463160906,2.1343088134821224,1.4187500476837158,-1.5079402883854687,1.4106249809265137,-1.083357440085449,1.34375,0.055337138463160906
2896,2003-05-07,1.396875023841858,1.4375,1.3862500190734863,1.421875,3961600.0,-0.02230972070275883,-1.2162160768919488,-1.8605280434358002,57.293244771138156,66.21486319640053,-0.0007621371824553247,-0.062010025410686787,-0.10652848216852973,-0.11983653241374848,20.825944472545917,0.05124998092651367,0.08135810361049511,0.043499767780303955,-0.10550161028146032,0.19250114584206823,-0.031000921250578184,0.1180004568111861,-0.03615584373474112,54.838761281049806,-14.902384033596697,0.07450068903088215,5,-0.00468754768371582,-0.06968754529953003,-0.13984349370002747,-0.13203102350234985,0.06687498092651367,2,0.08120841756033981,-1.4690734758078947,1.4287500381469729,2.1343088134821224,1.4187500476837158,-1.5079402883854687,1.4106249809265137,0.08120841756033981
2897,2003-05-08,1.404688000679016,1.4156249761581419,1.3831249475479126,1.389063000679016,3417600.0,0.005593182427780619,-1.363543364427667,-0.6250005960470162,55.310843545618575,65.13591504048402,-0.010677798728041976,-0.05849797793378486,-0.11077521311789518,-0.12707427442579822,21.265622039486647,0.03250002861022927,0.07690480392072607,0.04221899509429905,-0.09496261543294127,0.17940060562153937,-0.026371810169321108,0.11080980035791921,-0.03572823762893651,59.64950087403904,-6.393396326855587,0.06859080526362014,5,-0.012500524520873801,-0.07750052213668801,-0.14765647053718545,-0.13984400033950783,0.05312502384185813,3,0.06540595280962358,-1.2162160768919488,1.396875023841858,-1.4690734758078947,1.4287500381469729,2.1343088134821224,1.4187500476837158,0.06540595280962358
2898,2003-05-09,1.4153130054473877,1.419374942779541,1.401563048362732,1.4093749523162842,6892800.0,0.007563960654063839,1.5333502882332994,0.380035400390625,55.34591704228857,63.733706188725414,-0.01778412133173335,-0.0576563573796558,-0.11886605222169444,-0.13651254712134397,21.75459747472339,0.017811894416809082,0.06871341387050434,0.043687748908996626,-0.08073248848015235,0.1681079862981456,-0.018522369785577864,0.10589786760357112,-0.038936717748641936,55.97922648726534,-6.3830302655792295,0.06221011869457454,5,-0.023125529289245605,-0.08812552690505981,-0.1524222493171692,-0.15968799591064453,0.05968701839447044,4,0.05630344596161918,-1.363543364427667,1.404688000679016,-1.2162160768919488,1.396875023841858,-1.4690734758078947,1.4287500381469729,0.05630344596161918
2899,2003-05-12,1.4409379959106443,1.4465630054473877,1.40625,1.417188048362732,3952000.0,0.018105528858018527,1.3036025081658442,3.9996185658073986,54.99207286016341,62.503867531749705,-0.04500670195316103,-0.06923327539632496,-0.14211058090321793,-0.16087456645414355,22.21268881118852,0.040313005447387695,0.06594477883523986,0.058140838146209406,-0.04657461918451622,0.16285629547693503,0.005783109480846482,0.11049856681157233,-0.057886836028098854,91.13306787282666,32.02654202845062,0.05235772866536283,5,-0.04578149318695046,-0.11203151941299416,-0.17367225885391213,-0.19125050306320168,0.04343700408935569,0,0.027325913855875905,1.5333502882332994,1.4153130054473877,-1.363543364427667,1.404688000679016,-1.2162160768919488,1.396875023841858,0.027325913855875905
2900,2003-05-13,1.442188024520874,1.4468749761581419,1.421875,1.435938000679016,3212800.0,0.0008675103396380557,2.20021668968365,0.26315947979462,50.219186069448156,60.29561386721289,-0.039976911845209795,-0.058727003245584886,-0.13986880896678056,-0.16036251914131938,22.84432358246573,0.024999976158141868,0.06416913241557864,0.05001586675643921,-0.03876869307071584,0.13880042658359426,0.005623586842861794,0.09440814667001662,-0.05151544317054757,92.64792229988775,36.88716610684078,0.044392279913577484,5,-0.04687553644180298,-0.11312556266784668,-0.17492228746414185,-0.19484400749206543,0.03843700885772683,1,0.03380275170586744,1.3036025081658442,1.4409379959106443,1.5333502882332994,1.4153130054473877,-1.363543364427667,1.404688000679016,0.03380275170586744
2901,2003-05-14,1.440000057220459,1.453125,1.4337500333786009,1.4437500238418581,6172800.0,-0.0015171165362726224,-1.3846091772731897,-0.5999923706345867,54.4158647262631,59.352192235215284,-0.03243022163887721,-0.044288587420858505,-0.13499877499753188,-0.15664681690059634,23.571103146140388,0.019374966621399148,0.05717397575185612,0.03860914707183838,-0.025274780845865763,0.10249307498954252,0.006667183112986308,0.07055111103069045,-0.04145914059703837,81.25009579310732,26.302477495990225,0.03194196395885203,5,-0.03765606880187988,-0.10781258344650269,-0.1727343201637268,-0.1926560401916504,0.021249890327453613,2,0.05794299743137099,2.20021668968365,1.442188024520874,1.3036025081658442,1.4409379959106443,1.5333502882332994,1.4153130054473877,0.05794299743137099
2902,2003-05-15,1.4562499523162842,1.4612499475479126,1.4412499666213991,1.4437500238418581,6720000.0,0.011284648923689078,-1.2857065006369492,-3.333343929808689,61.94237222518792,58.46406751934338,-0.03469202695619544,-0.05384826104212692,-0.14892694314558286,-0.17133382922675544,24.95407084110381,0.021249890327453613,0.05465493330103999,0.04885904192924495,-0.011720026213939638,0.10943811007242954,0.018569507857652656,0.07914857600083725,-0.04897558235261079,91.62296031476562,32.244528874593684,0.030289534071592298,5,-0.03406250476837158,-0.12000000476837158,-0.19335919618606567,-0.2114059329032898,-0.03781199455261208,3,0.005150250779516252,-1.3846091772731897,1.440000057220459,2.20021668968365,1.442188024520874,1.3036025081658442,1.4409379959106443,0.005150250779516252
2903,2003-05-16,1.5,1.5,1.434062957763672,1.448438048362732,7379200.0,0.030042952182850025,1.5575852015915463,4.124979734304889,62.389678767286526,57.838870880258916,-0.07200285287831854,-0.09145808084537954,-0.18983931384856811,-0.2132756637287383,26.105668284215238,0.0659370422363279,0.05099371488639082,0.08573408722877507,0.01607689080002661,0.15539128365752353,0.05090548901440095,0.12056268544314919,-0.08301002607116348,100.0,40.7158266522308,0.03482859821437421,5,-0.0584375262260437,-0.1443750262260437,-0.24164050817489624,-0.2551559805870056,-0.10625004768371582,4,-0.028124650319417355,-1.2857065006369492,1.4562499523162842,-1.3846091772731897,1.440000057220459,2.20021668968365,1.442188024520874,-0.028124650319417355
2904,2003-05-19,1.4234379529953003,1.479688048362732,1.417188048362732,1.4765629768371582,9955200.0,-0.051041364669799805,1.1052572403754455,-1.0303144499957229,56.87496785615633,56.53157198483897,0.005916263219312379,-0.011498404145349195,-0.11093830075256128,-0.13513266065286667,26.800636827829393,0.08281195163726807,0.05200090894365683,0.006640791893005371,-0.06030023583908739,0.07358181962509813,-0.0268297219730409,0.04011130575905164,0.07656204700469971,7.547104625602978,-54.94160684415311,0.03347051386604636,5,0.018124520778656006,-0.067812979221344,-0.16507846117019653,-0.1785939335823059,-0.0034379959106445312,0,0.03622361672881991,1.5575852015915463,1.5,-1.2857065006369492,1.4562499523162842,-1.3846091772731897,1.440000057220459,0.03622361672881991
2905,2003-05-20,1.4078129529953003,1.4371880292892456,1.4056249856948853,1.4234379529953003,3577600.0,-0.010976944915035314,-2.1561568720944093,0.2941175150624376,53.3274788029367,56.090931321705476,0.020404792345862344,0.0048684378417682694,-0.09233193330257472,-0.11780692130938353,27.064683933527583,0.03156304359436035,0.04271539791942769,-0.009296703338623091,-0.07599621080881458,0.0574028041315684,-0.042646457073718835,0.024053050396472653,0.09218704700469971,2.3183755960463572,-61.57788225750759,0.033349753735095695,5,0.033749520778656006,-0.04781293869018555,-0.15218797326087952,-0.1629689335823059,0.046250104904174805,1,0.05438367848640979,1.1052572403754455,1.4234379529953003,1.5575852015915463,1.5,-1.2857065006369492,1.4562499523162842,0.05438367848640979
2906,2003-05-21,1.420313000679016,1.4231250286102295,1.3937499523162842,1.4078129529953003,3590400.0,0.008879054321186741,2.2415480544081663,-0.8000030517577983,61.63348465302431,56.79344700030611,0.012939815621935802,-0.00973022749170993,-0.10115026690925188,-0.12839152527729358,26.56833034763383,0.029375076293945312,0.03463079423087967,0.0042189419269560435,-0.06158551946479651,0.0700234033187086,-0.028683288768920345,0.03712117262283243,0.07591199874877952,25.000504886176007,-45.03757888084516,0.03290223069587631,5,0.0265619754791262,-0.047656476497649924,-0.16468802094459511,-0.17843800783157326,0.0499999523162844,2,0.04246390244315967,-2.1561568720944093,1.4078129529953003,1.1052572403754455,1.4234379529953003,1.5575852015915463,1.5,0.04246390244315967
2907,2003-05-22,1.4375,1.4375,1.4187500476837158,1.420313000679016,2944000.0,0.012100853342022155,1.1818761921276226,1.3749547006428162,54.80984550053593,56.73388349566693,0.0010020443811198376,-0.02616682571023632,-0.11314076490441738,-0.14323932879705037,26.144443379152648,0.01874995231628418,0.02533671826472461,0.02007784247398381,-0.04635761352446366,0.08651329847243128,-0.013139885525240036,0.053295570473207654,0.05257649660110464,41.176496987512486,-26.760056179380037,0.033217727999223776,5,0.00937497615814209,-0.03250002861022949,-0.18187502026557922,-0.19562500715255737,0.025624990463256836,3,0.016521702642026126,2.2415480544081663,1.420313000679016,-2.1561568720944093,1.4078129529953003,1.1052572403754455,1.4234379529953003,0.016521702642026126
2908,2003-05-23,1.4249999523162842,1.4437500238418581,1.420313000679016,1.4437500238418581,1203200.0,-0.008695685345193604,1.4999396008570203,-1.0909450320790695,51.10130455898243,56.301575906646825,0.016785907179314385,-0.010747550638428915,-0.09717481810591799,-0.12799494926898536,26.621321997763165,0.02343702316284224,0.02501996411563079,0.005374699831008911,-0.05885218774662371,0.06960158740864153,-0.02673874395780751,0.03748814361982533,0.0592969516277313,36.36338415399618,-27.441224941103997,0.03211344378881635,5,0.02187502384185791,-0.009218454360961914,-0.16281244158744812,-0.17656242847442627,0.05156302452087402,4,-0.004604908612063974,1.1818761921276226,1.4375,2.2415480544081663,1.420313000679016,-2.1561568720944093,1.4078129529953003,-0.004604908612063974
2909,2003-05-27,1.4609379768371582,1.4615629911422732,1.4187500476837158,1.421875,3648000.0,0.025219667174344984,1.1240263772658599,-2.083350817295747,55.19683184415428,56.85464765939195,-0.017899048101087223,-0.04588792618594928,-0.12865416367835536,-0.161231228875097,26.86488688963118,0.04281294345855735,0.02639587099249452,0.039312726259231656,-0.027524405192262957,0.10614985771072627,0.005894160533484349,0.07273129198497896,0.01792611000919342,99.07832724217126,36.71943817688653,0.03341856572574725,5,-0.014063000679016113,-0.0390629768371582,-0.17226600646972656,-0.1990630030632019,0.01875007152557373,1,-0.04598964883254797,1.4999396008570203,1.4249999523162842,1.1818761921276226,1.4375,2.2415480544081663,1.420313000679016,-0.04598964883254797
2910,2003-05-28,1.4774999618530271,1.4971879720687866,1.4609379768371582,1.4609379768371582,2396800.0,0.011336542193067345,-3.3774940258543746,0.42398164084910506,63.69425410332965,57.88557981239934,-0.032324542896298825,-0.05734173847630375,-0.14203463248160442,-0.17610041064794868,27.330971859338725,0.03624999523162842,0.02768014650887629,0.050765365362167136,-0.016784639039066906,0.11831536976340118,0.016990363161550004,0.08454036756278427,-0.08375000953674294,80.96636975179217,16.926874238569326,0.03377500220061704,5,-0.030624985694885032,-0.05562496185302712,-0.17968749999999978,-0.20718747377395608,-0.0021870136260984108,2,-0.038917093910619704,1.1240263772658599,1.4609379768371582,1.4999396008570203,1.4249999523162842,1.1818761921276226,1.4375,-0.038917093910619704
2911,2003-05-29,1.4628130197525024,1.4750000238418581,1.4593750238418581,1.4750000238418581,2576000.0,-0.009940401001503174,1.564206901948416,-0.7358419946448855,59.64733722191009,57.63057592314625,-0.015713739105566615,-0.03842248482847466,-0.12399921845389406,-0.15955435776367977,27.930222602747946,0.01812493801116899,0.027064843375239844,0.032140922546386674,-0.034104195493548595,0.09838604058632194,-0.0009816364735810712,0.06526348156635442,-0.06699430704116827,56.17559670813165,-8.071414986248342,0.033122559019967676,5,-0.01593804359436035,-0.04093801975250244,-0.15562552213668823,-0.18312549591064453,0.046249985694885254,3,-0.005981599654142911,-3.3774940258543746,1.4774999618530271,1.1240263772658599,1.4609379768371582,1.4999396008570203,1.4249999523162842,-0.005981599654142911
2912,2003-05-30,1.4765629768371582,1.484375,1.4624999761581419,1.4634380340576172,7731200.0,0.009399668241250714,-1.9164640251751686,-1.0769622036152868,60.0616306749687,57.37190391288871,-0.029367591804811077,-0.043966440770426995,-0.133728615796604,-0.17164575985566577,29.068630183831058,0.021875023841858132,0.02914000495408331,0.03925023078918466,-0.016026169265691115,0.09452663084406043,0.011612030761746661,0.06688843081662266,-0.07871687893867496,73.7053276290493,8.064985148707166,0.027638200027437925,5,-0.031094014644622803,-0.0546879768371582,-0.14937549829483032,-0.17687547206878662,0.14531207084655762,4,-0.004232819012735645,1.564206901948416,1.4628130197525024,-3.3774940258543746,1.4774999618530271,1.1240263772658599,1.4609379768371582,-0.004232819012735645
2913,2003-06-02,1.466249942779541,1.5075000524520874,1.4596879482269287,1.5075000524520874,5190400.0,-0.006984486418390334,1.3181564657501785,-3.142879200726612,54.37828992406889,57.09449525376789,-0.027206523688563466,-0.03085437432198712,-0.11925062650794382,-0.1601913353395621,29.631875411591647,0.04781210422515869,0.029580382631392288,0.026155948638916016,-0.029064088995837345,0.08137598627366938,-0.0014540701784606647,0.053765967456292696,-0.06641700739765177,53.5210056830927,-8.527248490758716,0.027610018817376698,6,-0.015624940395355225,-0.040624916553497314,-0.13906246423721313,-0.16656243801116943,0.16812503337860085,0,-0.002131254859836673,-1.9164640251751686,1.4765629768371582,1.564206901948416,1.4628130197525024,-3.3774940258543746,1.4774999618530271,-0.002131254859836673
2914,2003-06-03,1.46875,1.4759379625320437,1.4518749713897705,1.4624999761581419,4617600.0,0.001705068929598541,1.3332736110227832,-0.15151532666148948,54.574728351251636,57.23307853691399,-0.02525942689072247,-0.03100620213634908,-0.11922374391029145,-0.16119953568586798,30.115214870684238,0.02406299114227317,0.025988403913637104,0.02615600824356079,-0.02952078934790925,0.08183280583503083,-0.0016823905521743399,0.05399440703929592,-0.06461037993530283,30.33708587556819,-26.690453074364623,0.02783839879573503,6,-0.01812499761581421,-0.0431249737739563,-0.1393750011920929,-0.16906249523162842,0.14999997615814187,1,0.005319473591256729,1.3181564657501785,1.466249942779541,-1.9164640251751686,1.4765629768371582,1.564206901948416,1.4628130197525024,0.005319473591256729
2915,2003-06-04,1.5078129768371582,1.5125000476837158,1.4703129529953003,1.4703129529953003,3139200.0,0.0265960693359375,-1.2499769528853397,5.999980926586218,60.36301975775366,57.09191577077281,-0.05436245065443779,-0.06729239731954006,-0.1543571645071371,-0.19881278301665395,30.565948778256946,0.04375004768371582,0.019511533920008928,0.06126583814620967,-0.0010978929673119975,0.12362956925973134,0.030083972589448837,0.09244770370297051,-0.09953893947696546,92.26875884851346,36.72286170252139,0.031181865556760845,6,-0.04218792915344238,-0.07968795299530029,-0.1721097230911255,-0.20812547206878662,0.15562498569488548,2,-0.018652796405441596,1.3332736110227832,1.46875,1.3181564657501785,1.466249942779541,-1.9164640251751686,1.4765629768371582,-0.018652796405441596
2916,2003-06-05,1.5103130340576172,1.512187957763672,1.4724999666213991,1.5,2912000.0,0.001658068513048061,4.644361182693434,0.2750140666872236,58.624228027058145,57.5157360514975,-0.047777778905343515,-0.06414707296599564,-0.15332131318393172,-0.20046754390928911,31.732615901464168,0.03968799114227295,0.02068582157683263,0.05809399485588074,-0.005861956042322536,0.12204994575408401,0.0261160194067791,0.09007197030498237,-0.09578543607801304,96.39255938335693,43.53432089306757,0.03197797544910165,6,-0.04468798637390137,-0.08218801021575928,-0.1584380567073822,-0.2106255292892456,0.17406201362609863,3,-0.023174060636063643,-1.2499769528853397,1.5078129768371582,1.3332736110227832,1.46875,1.3181564657501785,1.466249942779541,-0.023174060636063643
2917,2003-06-06,1.496562957763672,1.5437500476837158,1.495313048362732,1.5234379768371582,5148800.0,-0.00910412343923439,-2.2978564529612764,-2.605927501387069,49.393685513895306,57.32600060204337,-0.027679332776327614,-0.04549351657290357,-0.13564869159159287,-0.18588366751693175,33.19771222279255,0.04843699932098389,0.02468325040474806,0.039750170707702814,-0.02301817610241419,0.10251851751781982,0.008365997302644423,0.0711343441127612,-0.07615701280182119,48.639944777761876,1.6727452713047484,0.03138417340505849,6,-0.015312910079956277,-0.05281293392181419,-0.13929721713066123,-0.19687545299530052,0.1753120422363279,4,0.008352503727871552,4.644361182693434,1.5103130340576172,-1.2499769528853397,1.5078129768371582,1.3332736110227832,1.46875,0.008352503727871552
2918,2003-06-09,1.4950000047683716,1.5,1.4759379625320437,1.4906250238418581,3200000.0,-0.0010443616736552919,2.347768397658072,-0.16278987242950996,67.16625507719165,58.6559365168253,-0.016922202705351275,-0.03968941229607603,-0.12984863717514994,-0.18342268045787602,34.4127818826003,0.02406203746795632,0.024924326096391836,0.03420286774635306,-0.027582654823039787,0.09598839031574591,0.0033101064616565257,0.0650956290310496,-0.06472653158877151,46.93877286221429,-4.807647169784971,0.030892761284696476,6,0.002812504768371582,-0.04734349250793457,-0.13468751311302185,-0.1953125,0.2409379482269287,0,0.08486624917101704,-2.2978564529612764,1.496562957763672,4.644361182693434,1.5103130340576172,-1.2499769528853397,1.5078129768371582,0.08486624917101704
2919,2003-06-10,1.4803129434585571,1.5006250143051147,1.4765629768371582,1.495313048362732,2208000.0,-0.00982412124613341,-1.1388441486881702,-3.4286103542236073,67.46985875294004,59.075448144559786,0.000896498486157471,-0.023084799176376958,-0.11110852533648119,-0.16841284600771944,35.18808361315726,0.024062037467956543,0.026952952552753207,0.01754705905914311,-0.044083167951443736,0.07917728606972996,-0.013268054446150312,0.048362172564436534,-0.04096134431862786,13.617083444934137,-42.548291530234266,0.030815113505293444,6,0.017499566078186035,-0.01687544584274292,-0.1200004518032074,-0.18062543869018555,0.21406209468841575,1,0.10407396177975659,2.347768397658072,1.4950000047683716,-2.2978564529612764,1.496562957763672,4.644361182693434,1.5103130340576172,0.10407396177975659
2920,2003-06-11,1.4909379482269287,1.495313048362732,1.4703129529953003,1.482813000679016,1840000.0,0.007177539597504001,1.962948311304827,-0.5416593817054904,67.17322479040931,59.91165787439303,-0.008517582669742119,-0.03148455038720854,-0.11723166487120062,-0.17880968822963128,35.91525816903356,0.02500009536743164,0.031907516460204066,0.025734567642211825,-0.03632354145358274,0.08779267673800639,-0.005294486905685458,0.05676362219010911,-0.043234473203496604,28.085254896231543,-30.699459749491798,0.03102905454789728,6,0.006874561309814453,-0.027500450611114502,-0.13062545657157898,-0.19125044345855713,0.2200000286102295,2,0.08572592044035865,-1.1388441486881702,1.4803129434585571,2.347768397658072,1.4950000047683716,-2.2978564529612764,1.496562957763672,0.08572592044035865
2921,2003-06-12,1.5234379768371582,1.5281250476837158,1.4987499713897705,1.4987499713897705,2272000.0,0.02179837775869853,-1.3797042945851723,3.0385433631174252,69.44841919881905,60.954634377043064,-0.035217041437063834,-0.06051578910800748,-0.1448601021762359,-0.21057589047411973,36.73677160302724,0.03718709945678711,0.0337995452941493,0.054062700271606534,-0.01195357948641429,0.12007898002962736,0.02105456039259601,0.08707084015061706,-0.06805077600090348,72.34085725648704,10.860839569093258,0.03300813987901046,6,-0.02562546730041504,-0.060000479221343994,-0.16375049948692322,-0.22375047206878662,0.17343699932098366,3,0.09189739774345296,1.962948311304827,1.4909379482269287,-1.1388441486881702,1.4803129434585571,2.347768397658072,1.4950000047683716,0.09189739774345296
2922,2003-06-13,1.4637500047683716,1.5234379768371582,1.4518749713897705,1.5234379768371582,4291200.0,-0.03917978478697637,1.3979037305846427,-2.417691141391998,57.22608655058122,61.27105622443333,0.025102019617685656,-0.0002499367026922439,-0.08179027778649006,-0.1503290721174606,36.89084313197862,0.0715630054473877,0.0301011041111916,-0.006000274419784457,-0.0717874362996378,0.05978688746006888,-0.03889385535971113,0.026893306520142213,0.08000004291534424,15.573798684243439,-47.055723558632494,0.03289358093992663,6,0.03406250476837158,-0.00031250715255737305,-0.1040625274181366,-0.1640625,0.32624995708465554,4,0.1507259041479947,-1.3797042945851723,1.5234379768371582,1.962948311304827,1.4909379482269287,-1.1388441486881702,1.4803129434585571,0.1507259041479947
2923,2003-06-16,1.457813024520874,1.4778130054473877,1.4321880340576172,1.4637500047683716,11430400.0,-0.0040560069876393046,1.6788595266342596,0.09946694521059558,49.34384226983417,60.68984665983139,0.03320860563083272,0.002492228117144002,-0.07303486813804039,-0.14375232055814413,36.19118917371941,0.04562497138977051,0.02869520536316239,-0.009827905893325717,-0.07422181058815513,0.0545659988015037,-0.042024858240740315,0.02236904645408888,0.08409952163696288,26.710223191985865,-30.015437343729626,0.03219695234741467,6,0.03015601634979248,0.010936975479125977,-0.09812554717063904,-0.15812551975250244,0.30937492847442627,0,0.14683774385228854,1.3979037305846427,1.4637500047683716,-1.3797042945851723,1.5234379768371582,1.962948311304827,1.4909379482269287,0.14683774385228854
2924,2003-06-17,1.4750000238418581,1.4874999523162842,1.464063048362732,1.4750000238418581,4313600.0,0.011789577285902464,-1.1429054127699956,-0.0,49.47645299211456,59.480228130315936,0.01899939585761956,-0.01120847135030445,-0.08549342087414424,-0.16022803229181992,36.10383326525891,0.029686927795410156,0.02647369015304646,0.004780989885330378,-0.05619968307474732,0.06576166284540808,-0.02570934659470847,0.03527132636536923,0.06252354183197006,44.62510158080885,-8.661075799212753,0.030490336480038804,6,0.012969017028808372,-0.006250023841858132,-0.11531254649162315,-0.17531251907348655,0.2737499475479124,1,0.17690706775298226,1.6788595266342596,1.457813024520874,1.3979037305846427,1.4637500047683716,-1.3797042945851723,1.5234379768371582,0.17690706775298226
2925,2003-06-18,1.484375,1.4968750476837158,1.4612499475479126,1.4753129482269287,5497600.0,0.006355915936681278,1.09177066782392,100.0,54.61835002280131,59.0351305742874,0.006649359811289779,-0.01534000687333581,-0.09013500985535794,-0.1682960909321729,36.46051202721403,0.03562510013580322,0.027543901389585512,0.010327863693237349,-0.043330582125046924,0.06398630951152162,-0.0165013592159049,0.037157086602379596,0.048935144409179676,54.397113241167126,1.4154382570261745,0.026829222909142178,6,0.003594040870666504,-0.015625,-0.122343510389328,-0.18296849727630615,0.2328130006790159,2,0.14147370990953956,-1.1429054127699956,1.4750000238418581,1.6788595266342596,1.457813024520874,1.3979037305846427,1.4637500047683716,0.14147370990953956
2926,2003-06-19,1.4806250333786009,1.529688000679016,1.4781249761581419,1.4937499761581419,2329600.0,-0.002526293302837268,-4.689695088263924,-1.4483411823515484,50.90898905478471,59.203497634386224,0.00642038756766139,-0.007209579095682317,-0.0804995498380896,-0.16295334258674798,37.42511328600961,0.05156302452087402,0.028435518064891863,0.00356229543685882,-0.04378940362690242,0.05091399450062006,-0.02011355409502169,0.02723814496873933,-0.048436999320983665,49.678990669882964,-0.6531385881718847,0.023675849531880577,6,0.0003129839897157982,-0.011875033378600852,-0.11843755841255166,-0.1790625452995298,0.2599999904632573,3,0.15555116134502467,1.09177066782392,1.484375,-1.1429054127699956,1.4750000238418581,1.6788595266342596,1.457813024520874,0.15555116134502467
2927,2003-06-20,1.4612499475479126,1.4703129529953003,1.4537500143051147,1.4703129529953003,4771200.0,-0.013085747838854744,2.655065372372609,0.6905177111716622,48.92473311241606,57.17666186052227,0.022640426710334616,0.014794546919667972,-0.054698006870323335,-0.1425460230020441,37.90191369843535,0.026875019073486106,0.02326626623336403,-0.017000287771224976,-0.06126504689470691,0.027264471352256958,-0.03913266733296594,0.005132091790515991,-0.02711191415786751,29.807100963578254,-19.290451983667968,0.022132379561740936,6,0.019688069820404053,0.007500052452087402,-0.0939842164516449,-0.1565624475479126,0.28406310081481934,4,0.16124895607738132,-4.689695088263924,1.4806250333786009,1.09177066782392,1.484375,-1.1429054127699956,1.4750000238418581,0.16124895607738132
2928,2003-06-23,1.418437957763672,1.464063048362732,1.4053130149841309,1.464063048362732,3446400.0,-0.029298197653373603,1.5753388149901628,5.034211980112042,40.77899457901506,54.21101028564172,0.05973137419759156,0.06017492177529449,-0.006126769127711595,-0.09930951080660955,37.84517754126367,0.058750033378601074,0.017245308686144156,-0.05948417782783477,-0.10547448617552013,-0.013493869480149412,-0.08247933200167745,-0.03648902365399209,0.1112500429153438,10.552719026428,-39.22763031013524,0.022995154173842652,6,0.04906255006790139,0.0503120422363279,-0.0392192602157595,-0.1096879839897158,0.29562509059905984,0,0.26195153764438484,2.655065372372609,1.4612499475479126,-4.689695088263924,1.4806250333786009,1.09177066782392,1.484375,0.26195153764438484
2929,2003-06-24,1.3937499523162842,1.4249999523162842,1.3896880149841309,1.418437957763672,5238400.0,-0.01740506541880149,-1.1523873189801124,0.5411058942181398,27.932154573399117,49.85089137264059,0.07917524600209336,0.08387141370058515,0.024625861782754166,-0.07373246578855275,37.32221324177416,0.03531193733215332,0.014719853350499967,-0.08081278204917908,-0.13996032006062142,-0.02166524403773673,-0.11038655105490025,-0.051239013043457904,0.133450548648834,2.9013841051426086,-39.789960453262694,0.02957376900572123,6,0.0659380555152893,0.07296907901763916,0.004843771457672119,-0.06562495231628418,0.2937500476837158,1,0.267937588129346,1.5753388149901628,1.418437957763672,2.655065372372609,1.4612499475479126,-4.689695088263924,1.4806250333786009,0.267937588129346
2930,2003-06-25,1.4199999570846558,1.4375,1.401563048362732,1.401563048362732,4944000.0,0.018834084783103666,-2.898370619423251,-0.7467962027639021,33.997660484708035,45.9119181821838,0.04671729856796647,0.055961980540240486,0.003671683743073473,-0.09865733540954835,36.262162820269076,0.04375004768371582,0.00781632516487818,-0.051687777042388916,-0.11562970016960916,0.01225414608483133,-0.08365873860599904,-0.019716815478778793,0.10170004444122283,21.651389426986466,-13.658579092157712,0.03197096156361017,6,0.039688050746917725,0.04671907424926758,-0.021406233310699463,-0.09187495708465576,0.29437506198883057,2,0.23151410157790298,-1.1523873189801124,1.3937499523162842,1.5753388149901628,1.418437957763672,2.655065372372609,1.4612499475479126,0.23151410157790298
2931,2003-06-26,1.454063057899475,1.454063057899475,1.4156249761581419,1.4199999570846558,4304000.0,0.0239880998903359,1.2568750831169506,1.847549463338937,42.975226152733605,44.32848924908962,0.0019874750845492173,0.02235594461298618,-0.024620792109581124,-0.13108397771355262,35.31898494765463,0.03843808174133323,0.002333168356067228,-0.017187178134918213,-0.08150341304699427,0.04712905677715784,-0.04934529559095635,0.014970939321119925,0.062356464164733616,79.84507585782701,44.31190712656702,0.032158117456038075,6,0.005624949932098389,0.012655973434448242,-0.053281813859939575,-0.1259380578994751,0.2256249189376831,3,0.18095841260120338,-2.898370619423251,1.4199999570846558,-1.1523873189801124,1.3937499523162842,1.5753388149901628,1.418437957763672,0.18095841260120338
2932,2003-06-27,1.4703129529953003,1.4790630340576172,1.451563000679016,1.453125,5507200.0,0.011175509210239909,-1.7077686939884245,0.5045915546192019,46.10843977543242,43.96900008304498,-0.014788759630370851,0.005917182504782126,-0.037391439646720315,-0.14546155733818056,34.33929840889435,0.027500033378601296,-0.0038085145484545446,-0.0006247818470002109,-0.06489304526439676,0.06364348157039634,-0.03275891355569849,0.031509349861698066,0.04103730878570522,90.20970160003841,53.80103613169387,0.03213413170869823,6,-0.010624945163726807,-0.003593921661376953,-0.060547202825546265,-0.1421879529953003,0.16718709468841553,4,0.18384662278590547,1.2568750831169506,1.454063057899475,-2.898370619423251,1.4199999570846558,-1.1523873189801124,1.3937499523162842,0.18384662278590547
2933,2003-06-30,1.4631249904632568,1.482813000679016,1.4406249523162842,1.4737499952316284,6953600.0,-0.004888729652690826,1.934717079703655,-0.6181658031806802,47.22495631966576,43.718833786106224,-0.007563429306905345,0.013553945549232616,-0.027582265343521595,-0.13665859458963547,32.85263606527633,0.04218804836273171,-0.01413173013835034,-0.007656496763229326,-0.07198791056252496,0.05667491703606631,-0.039822203662877254,0.024509210136418602,0.043358781445873795,78.85850927240418,37.93239570707772,0.032165706899647845,6,-0.0034369826316833496,0.003594040870666504,-0.03718751668930054,-0.13499999046325684,0.16187500953674316,0,0.19286667901839905,-1.7077686939884245,1.4703129529953003,1.2568750831169506,1.454063057899475,-2.898370619423251,1.4199999570846558,0.19286667901839905
2934,2003-07-01,1.4765629768371582,1.4765629768371582,1.4406249523162842,1.4593750238418581,4316800.0,0.009184441836132207,3.1817690018934273,-1.6176889676760442,47.7000115966443,42.950129516533224,-0.023195667853961988,0.0007708197583542464,-0.03852131644031065,-0.14811260110895108,31.586908674090065,0.03593802452087402,-0.01722538960520037,0.005390840768814131,-0.0589835049846581,0.06976518652228636,-0.026796332107921872,0.037578013645550135,0.025248964794972517,92.30765844941293,47.70184142910988,0.03218717287673607,7,-0.016874969005584717,-0.009843945503234863,-0.045234739780426025,-0.1484379768371582,0.12812507152557373,1,0.1608465573438025,1.934717079703655,1.4631249904632568,-1.7077686939884245,1.4703129529953003,1.2568750831169506,1.454063057899475,0.1608465573438025
2935,2003-07-02,1.479688048362732,1.4862500429153442,1.4609379768371582,1.4750000238418581,6800000.0,0.002116449873521553,1.8421341471576382,0.272750601665929,42.27377051182025,41.99066078953718,-0.03023503793024651,-0.004816268434120197,-0.03998645868255313,-0.1486964460958371,29.78629226483267,0.025312066078186035,-0.017250037363040205,0.009922158718109086,-0.052273943424129055,0.07211826086034723,-0.021175892353010095,0.04102020978922827,0.017638936203478783,90.70868906195673,47.56178192296744,0.03109805107111912,7,-0.041719019412994385,-0.012969017028808594,-0.04531306028366089,-0.12546902894973755,0.10749995708465576,2,0.14044308316689524,3.1817690018934273,1.4765629768371582,1.934717079703655,1.4631249904632568,-1.7077686939884245,1.4703129529953003,0.14044308316689524
2936,2003-07-03,1.4753129482269287,1.4778130054473877,1.4678130149841309,1.473438024520874,1865600.0,-0.0029567719632825895,1.9090719933416562,0.3999389716727037,52.53781327919164,42.39211414140112,-0.02982960087422648,-0.0033705405103208186,-0.03522731874091134,-0.14211906344409675,27.88836830738781,0.011875033378601074,-0.018757061620988003,0.007297062873840243,-0.05199727069137006,0.06659139643905054,-0.022350103908764796,0.03694422965644528,0.017708477555998803,76.02833321575729,28.179393452252114,0.029647166782605143,7,-0.03734391927719116,-0.008593916893005371,-0.040937960147857666,-0.11968797445297241,0.13937509059906006,3,0.1620416001458327,1.8421341471576382,1.479688048362732,3.1817690018934273,1.4765629768371582,1.934717079703655,1.4631249904632568,0.1620416001458327
2937,2003-07-07,1.5090630054473877,1.520313024520874,1.482813000679016,1.482813000679016,6742400.0,0.022876541049152044,-1.8571441546586667,14.000572227873974,60.02439902478516,44.530492413153354,-0.06267508301637736,-0.038088949926675664,-0.0672361946371125,-0.1732436538021429,25.76413245111083,0.04500007629394531,-0.02181584483606036,0.040422117710113614,-0.020383445802121924,0.10122768122234915,0.010019335953995956,0.07082489946623127,-0.11937499046325684,85.88243037853492,33.89891714729788,0.03040278175611773,7,-0.054062485694885254,-0.042343974113464355,-0.07468801736831665,-0.1534380316734314,0.14031195640563943,0,0.11306683072466273,1.9090719933416562,1.4753129482269287,1.8421341471576382,1.479688048362732,3.1817690018934273,1.4765629768371582,0.11306683072466273
2938,2003-07-08,1.6218750476837158,1.625,1.5531250238418581,1.5625,14428800.0,0.07475635001925118,1.1904770554875301,2.261906167546904,70.90740262459744,49.305519974397626,-0.16046994725221841,-0.14852334193665806,-0.17599313366443115,-0.2824481951185862,24.76462479616327,0.1159369945526123,-0.020765205657879093,0.14689040780067453,0.055649495313272235,0.23813132028807682,0.10126995155697349,0.19251086404437556,-0.22957453250885007,98.30511104645524,43.51576076332299,0.0456204562437011,7,-0.10859352350234985,-0.11453104019165039,-0.18820306658744812,-0.2662500739097595,0.04187500476837158,1,0.00963391108477496,-1.8571441546586667,1.5090630054473877,1.9090719933416562,1.4753129482269287,1.8421341471576382,1.479688048362732,0.00963391108477496
2939,2003-07-09,1.6343749761581419,1.6356250047683716,1.5987499952316284,1.6221879720687866,4595200.0,0.007707084767274663,4.021427875718321,0.20525464087665315,71.1639463212684,53.435107289571,-0.15114189723721427,-0.1569357136514069,-0.18549861683932867,-0.2907822353178131,23.742315405083172,0.036875009536743164,-0.016991661648050993,0.15168723464012124,0.03585302688228653,0.26752144239795594,0.093770130761204,0.20960433851903848,-0.2327664815902708,99.28441818202899,42.60945675259207,0.05791710387891734,7,-0.10874998569488503,-0.12171846628189065,-0.19624996185302712,-0.27499997615814187,-0.03156197071075417,2,-0.005736123163228579,1.1904770554875301,1.6218750476837158,-1.8571441546586667,1.5090630054473877,1.9090719933416562,1.4753129482269287,-0.005736123163228579
2940,2003-07-10,1.6187499761581419,1.6293749809265137,1.6124999523162842,1.627500057220459,6816000.0,-0.009560229584968938,1.7000200272752415,-0.7179845840832929,68.85658413885453,56.31081373247332,-0.11662358591752153,-0.1383370090784255,-0.16552814220183465,-0.2712145450488499,22.906499276474335,0.021875023841857688,-0.0067373499400453785,0.12967163324356057,-0.0012051650484394827,0.2605484315355606,0.06423323409756065,0.19511003238956048,-0.2031004909782408,89.94408645536814,31.046424631378827,0.065438399146,7,-0.08062499761581399,-0.10609346628189065,-0.18062496185302712,-0.25937497615814187,-0.015625,3,-0.008686905329743255,4.021427875718321,1.6343749761581419,1.1904770554875301,1.6218750476837158,-1.8571441546586667,1.5090630054473877,-0.008686905329743255
2941,2003-07-11,1.6634379625320437,1.6675000190734863,1.6346880197525024,1.6468750238418581,6790400.0,0.0276064784754233,1.6582355497610213,-1.8928897426465099,75.8179949450144,59.61187541798243,-0.14358824731161723,-0.1812937996045123,-0.2055438619385106,-0.3123036394761971,21.675907170402652,0.04875004291534446,0.011864808638928137,0.16735962033271812,0.01545785825350543,0.3192613824119308,0.09140873929311177,0.24331050137232446,-0.23458994617683437,97.80057278700197,33.7681186395064,0.07595088103960634,7,-0.10937547683715843,-0.13484394550323509,-0.2165629267692568,-0.30156296491622947,0.008125066757201926,4,-0.04583877415457693,1.7000200272752415,1.6187499761581419,4.021427875718321,1.6343749761581419,1.1904770554875301,1.6218750476837158,-0.04583877415457693
2942,2003-07-14,1.6843750476837158,1.6875,1.6687500476837158,1.671875,4371200.0,0.012586634201736224,1.0,0.7546998704476753,85.96765487179383,63.91661970155222,-0.14635853404712207,-0.1948445126619478,-0.22016945018869283,-0.32942367161596087,22.04973724668427,0.02406203746795632,0.02931699114473152,0.1772654533386231,0.004621037695669461,0.3499098689815767,0.09094324551714639,0.2635876611600998,-0.23643487111104444,97.6744536775906,25.76690442962594,0.08632220782147677,7,-0.12031257152557373,-0.1457810401916504,-0.23750001192092896,-0.3225000500679016,0.0,0,-0.04137262004299924,1.6582355497610213,1.6634379625320437,1.7000200272752415,1.6187499761581419,4.021427875718321,1.6343749761581419,-0.04137262004299924
2943,2003-07-15,1.671875,1.7050000429153442,1.671875,1.6843750476837158,7190400.0,-0.007421178377645443,-4.299986648610502,-1.0,88.89847005840068,68.49422619730292,-0.11301837602478804,-0.17442823886739234,-0.20352893821459817,-0.31362950031295567,23.083013571083004,0.03312504291534424,0.04252336698432213,0.15406230688095102,-0.031753282707617236,0.33987789646951927,0.06115451208666678,0.24697010167523525,-0.19997884108459574,68.82350301248752,-11.324884886658111,0.09290779479428415,7,-0.08890599012374878,-0.12453097105026245,-0.20937496423721313,-0.2943750023841858,0.015625,1,-0.013457966742114635,1.0,1.6843750476837158,1.6582355497610213,1.6634379625320437,1.7000200272752415,1.6187499761581419,-0.013457966742114635
2944,2003-07-16,1.7359379529953003,1.7749999761581419,1.7268749475479126,1.75,30086400.0,0.03831802795980588,-1.9902412106083642,1.1249594689961662,89.96036350740742,73.79273653014594,-0.15245170969375832,-0.22971779894804611,-0.262883577665328,-0.37429174742613247,24.188332072989986,0.10312497615814187,0.05641818070233762,0.2050783634185791,-0.003347608565971383,0.4135043354031296,0.10086537742630375,0.30929134941085445,-0.23606932799990332,75.96183542664825,-11.107422441741036,0.10421298599227527,7,-0.11453145742416382,-0.15359395742416382,-0.2632034420967102,-0.3584379553794861,-0.029688000679016113,2,-0.04158437830030459,-4.299986648610502,1.671875,1.0,1.6843750476837158,1.6582355497610213,1.6634379625320437,-0.04158437830030459
2945,2003-07-17,1.6943750381469729,1.7281249761581419,1.6875,1.7281249761581419,14748800.0,-0.02394262696809646,1.4074104162619616,2.40007290545177,79.82914719496526,76.82510696523191,-0.08630920474433634,-0.18088986184697942,-0.2173206176520195,-0.32888162683378064,24.80364468239247,0.04843795299530029,0.07096063799240815,0.153015446662903,-0.06641830624193079,0.3724491995677368,0.043298570210486,0.26273232311532,-0.15598802398879164,42.53879706581547,-43.56701527315316,0.10971687645241693,7,-0.065468549728394,-0.1120310425758364,-0.2137500345706942,-0.31687504053115867,-0.002187013626098855,3,-0.054038822951334664,-1.9902412106083642,1.7359379529953003,-4.299986648610502,1.671875,1.0,1.6843750476837158,-0.054038822951334664
2946,2003-07-18,1.7109379768371582,1.7181249856948853,1.6843750476837158,1.6943750381469729,10432000.0,0.009775249467968594,1.1818525111938285,-0.49075464034049754,79.84481063378358,79.02737492178728,-0.07368229678392568,-0.18900397410205105,-0.2285809919202313,-0.34141209102508796,24.85265588986526,0.033749938011169434,0.08636758604550687,0.15806273818016048,-0.07187272472215667,0.3879982010824776,0.043095006729001906,0.27303046963131905,-0.13942514799898253,39.706312991633546,-43.9851135801698,0.11496773145115853,7,-0.0468754768371582,-0.12859398126602173,-0.23031297326087952,-0.333437979221344,-0.059062957763671875,4,-0.06301397370249484,1.4074104162619616,1.6943750381469729,-1.9902412106083642,1.7359379529953003,-4.299986648610502,1.671875,-0.06301397370249484
2947,2003-07-21,1.6968749761581419,1.7293750047683716,1.6968749761581419,1.7109379768371582,9004800.0,-0.008219468425742282,-3.6220617280809915,-0.8490643443213145,78.50594894903014,79.87165784672423,-0.03372281240422548,-0.16483459731035643,-0.20952138685503452,-0.3230730459619251,25.67437162288749,0.032500028610229714,0.10478518015913618,0.1322184860706328,-0.10205475922872043,0.36649173136998603,0.015081863420956187,0.24935510872030942,-0.09687394669517091,24.242406727740207,-57.57932021720187,0.1171366226496766,7,-0.009999990463256614,-0.1145309805870054,-0.21624997258186318,-0.31937497854232766,-0.04156196117401101,0,-0.014916801310963068,1.1818525111938285,1.7109379768371582,1.4074104162619616,1.6943750381469729,-1.9902412106083642,1.7359379529953003,-0.014916801310963068
2948,2003-07-22,1.7899999618530271,1.8021880388259888,1.734375,1.734375,10787200.0,0.05488028700012282,-1.4382232928146486,-3.955412015020817,82.00367105586675,81.07607170612405,-0.11230093217643589,-0.24105483233940417,-0.2968071566006658,-0.41194580693087524,28.010807375775965,0.1053130626678469,0.12440807426382272,0.20676537156105024,-0.03740699373506984,0.4509377368571703,0.08467918891299031,0.32885155420911016,-0.16549907985273227,89.65472580333427,8.781033360614842,0.12208618264806,7,-0.08265596628189065,-0.1940619349479673,-0.30937495827674844,-0.4124999642372129,-0.109375,1,-0.05900833319569865,-3.6220617280809915,1.6968749761581419,1.1818525111938285,1.7109379768371582,1.4074104162619616,1.6943750381469729,-0.05900833319569865
2949,2003-07-23,1.7671879529953003,1.7825000286102295,1.7537499666213991,1.782188057899475,6892800.0,-0.012744139298255353,2.6802325581395063,-0.26966499219915413,78.22079141465535,82.11653918121303,-0.07673799596304276,-0.19903599398669503,-0.26912671376684116,-0.3852205413393843,30.83190321979881,0.036249995231627974,0.14061110828518864,0.1652814626693726,-0.074962842145738,0.4055257674844832,0.0451593102618173,0.2854036150769279,-0.11425712590289439,70.29182818351349,-8.952068307692954,0.1201221524075553,7,-0.04874992370605469,-0.17124992609024048,-0.28882843255996704,-0.3896879553794861,-0.0784379243850708,2,-0.04509308297413017,-1.4382232928146486,1.7899999618530271,-3.6220617280809915,1.6968749761581419,1.1818525111938285,1.7109379768371582,-0.04509308297413017
2950,2003-07-24,1.7487499713897705,1.7875000238418581,1.747499942779541,1.770313024520874,4025600.0,-0.010433514768068863,-2.3245977330374314,1.437526821902567,76.11928605459809,82.15001597116678,-0.04237660334133175,-0.1630665821786217,-0.24597447090384428,-0.362417858018089,33.48383006066349,0.04000008106231712,0.1433248210834479,0.13040598034858708,-0.10230187398757229,0.36311383468474645,0.014052053180507507,0.24675990751666665,-0.07193799041999127,54.64161726300154,-23.975929275155103,0.11635392716807966,7,-0.013280928134918213,-0.1528119444847107,-0.27039045095443726,-0.3712499737739563,-0.04468691349029541,3,-0.024303084928550822,2.6802325581395063,1.7671879529953003,-1.4382232928146486,1.7899999618530271,-3.6220617280809915,1.6968749761581419,-0.024303084928550822
2951,2003-07-25,1.717188000679016,1.7496880292892456,1.701563000679016,1.7468750476837158,8275200.0,-0.01804830377533706,1.7256259557704183,1.3767552685699225,69.96399599411694,80.37183165142491,-0.0026690578915897767,-0.11676797594661559,-0.20989725842086027,-0.3270545246104888,35.52214043364883,0.048125028610229714,0.1447490906407256,0.08568776249885546,-0.1374698015924316,0.3088453265901425,-0.025891019546788074,0.197266544544499,-0.020315850452243156,19.288228835334962,-55.997487087578804,0.11157878204564359,7,0.019843518733978494,-0.12124997377395608,-0.23882848024368264,-0.3396880030632017,0.027500033378601296,4,-0.014558671588816297,-2.3245977330374314,1.7487499713897705,2.6802325581395063,1.7671879529953003,-1.4382232928146486,1.7899999618530271,-0.014558671588816297
2952,2003-07-28,1.7406250238418581,1.760938048362732,1.7253129482269287,1.7312500476837158,3219200.0,0.013648489946106457,-2.353080768130333,-0.31579348921629374,63.74816200673673,77.5773529790178,-0.01931957750674118,-0.12534190415655244,-0.22897746788650486,-0.3468146929258604,37.234303731638754,0.04375004768371604,0.1493324198718835,0.09560918211936964,-0.11902397596604897,0.31024234020478825,-0.011707396923339664,0.20292576116207894,-0.03906202316284224,38.8193871845179,-32.16842704493711,0.10731657904270936,7,0.0026565194129941627,-0.14468699693679832,-0.2657810151576998,-0.3631250262260439,0.009374976158141868,0,-0.050987434716114444,1.7256259557704183,1.717188000679016,-2.3245977330374314,1.7487499713897705,2.6802325581395063,1.7671879529953003,-0.050987434716114444
2953,2003-07-29,1.745313048362732,1.7584379911422732,1.739063024520874,1.748438000679016,3996800.0,0.0026932995083148725,-1.479995727539091,-0.33332909477000516,63.080347881233735,74.59068457610961,-0.01396329886061154,-0.11363107561562513,-0.2305747859805658,-0.34778123320148824,39.31863861043652,0.019374966621399148,0.14731982828770707,0.08618780374526969,-0.11476459045905729,0.28714019794959666,-0.014288393356893803,0.18666400084743318,-0.04375004768371604,50.909428874228034,-15.817496307495908,0.1004761971021635,7,-0.0020315051078796387,-0.14937502145767212,-0.2704690396785736,-0.3678130507469177,-0.008750081062316895,1,-0.05156669943138825,-2.353080768130333,1.7406250238418581,1.7256259557704183,1.717188000679016,-2.3245977330374314,1.7487499713897705,-0.05156669943138825
2954,2003-07-30,1.714063048362732,1.7437499761581419,1.7003129720687866,1.7437499761581419,5968000.0,-0.017905097328708708,1.9263387837707893,9.499961852445862,60.838693864891304,72.4806342061014,0.015485940954715227,-0.06711699098773405,-0.19406528238230392,-0.3127890304175456,41.17703052600788,0.04500007629394531,0.13917120726350407,0.043062800168991,-0.13971271584806222,0.22583831618604422,-0.0483249578395355,0.1344505581775175,0.08812499046325684,15.770777901440802,-46.035703430273536,0.09138775800852658,7,0.02921849489212036,-0.11812502145767212,-0.2459377944469452,-0.3365630507469177,0.00937497615814209,2,-0.019508084338930698,-1.479995727539091,1.745313048362732,-2.353080768130333,1.7406250238418581,1.7256259557704183,1.717188000679016,-0.019508084338930698
2955,2003-07-31,1.6875,1.7218749523162842,1.6875,1.7203129529953003,5814400.0,-0.01549712444247886,-1.0952062632831374,1.1052997205178534,52.853901002026085,69.48164424701723,0.045786105471198546,-0.02549402601406614,-0.16193923827621237,-0.28221603316119825,42.832140361179974,0.03437495231628418,0.13049155012961844,0.006109154224395841,-0.15296402827578648,0.16518233672457816,-0.07342743702569532,0.085645745474487,0.11265053749084464,0.0,-54.88838901517758,0.07953659125009113,7,0.057344019412994385,-0.08562445640563965,-0.2242964804172516,-0.3100000023841858,0.024999976158141868,3,0.0007407576949507444,1.9263387837707893,1.714063048362732,-1.479995727539091,1.745313048362732,-2.353080768130333,1.7406250238418581,0.0007407576949507444
2956,2003-08-01,1.7143750190734863,1.7293750047683716,1.690000057220459,1.6906249523162842,4604800.0,0.01592593722873259,-2.1500138283567143,-0.7238015658207844,53.50875285055321,66.70417801385312,0.021735637078876602,-0.03535340371697693,-0.183227250166343,-0.3046396283379127,44.61378177448157,0.04187500476837158,0.11493465642995782,0.021031069755554244,-0.10542478045577708,0.14748691996688557,-0.042196855350111306,0.0842589948612198,0.08126949691772456,36.595497392227486,-12.348652023177223,0.06322792510566563,8,0.030469000339508057,-0.1054685115814209,-0.2511714994907379,-0.3368750214576721,-0.008125066757202148,4,-0.006014997336804551,-1.0952062632831374,1.6875,1.9263387837707893,1.714063048362732,-1.479995727539091,1.745313048362732,-0.006014997336804551
2957,2003-08-04,1.6796879768371582,1.7124999761581419,1.6656249761581419,1.7124999761581419,3792000.0,-0.020233053941181578,1.857186454348315,-1.3815539828339012,50.86870908292739,63.24473779463764,0.060042419685041315,0.013462053685072695,-0.14379514835090745,-0.26504392736088644,45.46155973485552,0.04875004291534446,0.10586050654422152,-0.022187221050262496,-0.11478597631946075,0.07041153421893576,-0.06848659868486173,0.02411215658433674,0.1116307585144043,15.151970530663997,-29.98553001835012,0.04629937763459915,8,0.0468745231628418,-0.05828148126602173,-0.2164844572544098,-0.29781293869018555,-0.01718795299530007,0,0.03869769749906382,-2.1500138283567143,1.7143750190734863,-1.0952062632831374,1.6875,1.9263387837707893,1.714063048362732,0.03869769749906382
2958,2003-08-05,1.6375000476837158,1.6843750476837158,1.6281249523162842,1.6843750476837158,9555200.0,-0.025116527435578795,1.4000040690104167,1.4285932271741477,38.49524195384315,58.830787854547395,0.08752781599794868,0.059954485902276033,-0.09685157864064142,-0.21898110200384435,44.62210574372955,0.05625009536743164,0.09410979416341347,-0.06515640020370483,-0.15513995883942955,0.02482715843201988,-0.11014817952156708,-0.020164620885842588,0.14627706211624147,8.108188916141646,-31.761664513158262,0.044991779317862336,8,0.07031244039535522,-0.016093552112579346,-0.1742965281009674,-0.24296849966049194,0.04156291484832786,1,0.06870225895591164,1.857186454348315,1.6796879768371582,-2.1500138283567143,1.7143750190734863,-1.0952062632831374,1.6875,0.06870225895591164
2959,2003-08-06,1.625,1.6346880197525024,1.6015629768371582,1.609375,13369600.0,-0.007633616683796363,-1.1200674459059419,-0.3333333333333333,41.30095791706101,54.96208472815438,0.08687305528341804,0.0755918032870464,-0.08080165823898477,-0.2023900198736417,43.43882646886749,0.03593707084655762,0.08302266989648843,-0.0771876990795135,-0.16875270495038963,0.01437730679136262,-0.12297020201495146,-0.03140519614407555,0.14632493720126338,18.33710296456236,-20.31959738327465,0.04578250293543803,8,0.05625051259994507,-0.0035935044288635254,-0.1617964804172516,-0.19812500476837158,0.021875023841858132,2,0.0686541337233324,1.4000040690104167,1.6375000476837158,1.857186454348315,1.6796879768371582,-2.1500138283567143,1.7143750190734863,0.0686541337233324
2960,2003-08-07,1.604688048362732,1.623438000679016,1.5843750238418581,1.623438000679016,8512000.0,-0.012499662546011092,3.1667281258345183,-1.1999969482421733,36.80125221573771,51.277335419445585,0.09454299743619177,0.0999191625543292,-0.05763659381716302,-0.17883703171076704,42.11857420592162,0.04062497615814187,0.05843320058854884,-0.09679655432701106,-0.1912302183942829,-0.0023628902597392365,-0.14401338636064698,-0.04957972229337515,0.1496606928021209,14.008984270948643,-23.502259957996742,0.04721683203363594,8,0.06796848773956299,0.026874959468841553,-0.14148452877998352,-0.16703152656555176,0.04374992847442627,3,0.07400190727369282,-1.1200674459059419,1.625,1.4000040690104167,1.6375000476837158,1.857186454348315,1.6796879768371582,0.07400190727369282
2961,2003-08-08,1.5871880054473877,1.607813000679016,1.5706249475479126,1.6062500476837158,7123200.0,-0.010905573163082716,2.3520948174892746,1.0166448380657014,36.48965845943044,48.248612803078224,0.10243545970154244,0.11743479765615228,-0.03695448865927764,-0.15803007986322326,40.40686889151177,0.037188053131103294,0.035045482226804925,-0.11048409938812265,-0.21679508098128286,-0.004173117794962433,-0.16363959018470275,-0.05732860859154254,0.1467638896387058,11.674399689446753,-26.378636103086762,0.053155490796580114,8,0.07734346389770508,0.04781252145767212,-0.13484397530555725,-0.14343798160552979,0.1003119945526123,4,0.07895219109561746,3.1667281258345183,1.604688048362732,-1.1200674459059419,1.625,1.4000040690104167,1.6375000476837158,0.07895219109561746
2962,2003-08-11,1.6146880388259888,1.6168750524520874,1.5593750476837158,1.5809379816055298,9628800.0,0.01732626083628297,2.0164661296778066,-1.770537322393436,24.24248050176115,43.93329420535905,0.061678794540522164,0.08900988603281057,-0.06133056980619944,-0.18181017105134822,38.478632098414245,0.05750000476837158,0.013025487281927539,-0.07949971556663504,-0.19203167346686345,0.033032242333593365,-0.13576569451674914,-0.02323373661652095,0.09639808360475932,44.25039291381836,12.198982779475891,0.0562659789501142,8,0.036874473094940186,0.027812480926513672,-0.16234400868415833,-0.17093801498413086,0.08875000476837158,0,0.0567056368094907,2.3520948174892746,1.5871880054473877,3.1667281258345183,1.604688048362732,-1.1200674459059419,1.625,0.0567056368094907
2963,2003-08-12,1.6493749618530271,1.6593749523162842,1.59375,1.620313048362732,14953600.0,0.021482120504378477,1.6751903120072116,0.8610922731318545,33.274087543186155,40.87056016961403,0.013356482210913123,0.05539080353012804,-0.09209359561948349,-0.21244786817101113,36.20657769814007,0.06562495231628418,-0.002954242779990901,-0.04368779063224815,-0.1576003722005257,0.0702247909360294,-0.10064408141638692,0.013268500151890628,0.03743738861819579,89.99999999999979,60.19213118224693,0.05695629078413873,8,-0.0049999356269834205,0.028281569480896218,-0.18851518630981423,-0.2056249380111692,0.1065630912780764,1,0.007957597448966514,2.0164661296778066,1.6146880388259888,2.3520948174892746,1.5871880054473877,3.1667281258345183,1.604688048362732,0.007957597448966514
2964,2003-08-13,1.6637500524520874,1.682813048362732,1.6378129720687866,1.651563048362732,14025600.0,0.008715477639426705,-1.2677399975970203,0.4193462379352669,37.79172318242415,39.196984856324924,-0.009952677173044933,0.03723957692735835,-0.1023774435831788,-0.223517248420269,33.386932757978784,0.04500007629394531,-0.01578459287943157,-0.025703305006027133,-0.13846458900487746,0.08705797899282319,-0.08208394700545218,0.03067733699339792,-0.10437500476837158,84.55662291532468,55.498677749776846,0.05638064199942514,8,-0.0193750262260437,0.017031490802764893,-0.1534372866153717,-0.1793750524520874,0.07624995708465576,2,0.009203852500192289,1.6751903120072116,1.6493749618530271,2.0164661296778066,1.6146880388259888,2.3520948174892746,1.5871880054473877,0.009203852500192289
2965,2003-08-14,1.6028130054473877,1.654688000679016,1.592188000679016,1.6484379768371582,48313600.0,-0.03662632311559588,1.1505369287185248,-3.74373972924329,34.85096281830924,37.12389707496448,0.042139641900537095,0.09588119166774622,-0.03923220435809194,-0.15915119839140512,31.287834088142123,0.07156205177307151,-0.03110370695474174,-0.08206225037574777,-0.20123475375433397,0.037110253002838434,-0.14164850206504087,-0.022475998686454668,-0.040969197750091446,35.19010152848022,4.6940896626398185,0.05958625168929307,8,0.03312450647354126,0.0779685378074646,-0.08367225527763367,-0.1131255030632019,0.10500001907348633,3,0.02749042979107319,-1.2677399975970203,1.6637500524520874,1.6751903120072116,1.6493749618530271,2.0164661296778066,1.6146880388259888,0.02749042979107319
2966,2003-08-15,1.6031249761581419,1.6240630149841309,1.5687500238418581,1.576563000679016,120032000.0,0.00019463949300013716,-1.622218831414746,-0.582180649544065,30.599595116368633,34.871773300902404,0.02725326074365486,0.09178380784459761,-0.037367426228915646,-0.1562470267663667,29.296526875174788,0.05531299114227273,-0.04430062564025161,-0.0763596296310427,-0.20022931247733577,0.04751005321525037,-0.13829447105418913,-0.014424788207896277,-0.038861783647536896,35.44283626902857,5.75183500086915,0.06193484142314653,8,0.018750071525573953,0.07765656709671043,-0.07773423194885232,-0.11343747377395608,0.11625003814697288,4,0.0282654199472383,1.1505369287185248,1.6028130054473877,-1.2677399975970203,1.6637500524520874,1.6751903120072116,1.6493749618530271,0.0282654199472383
2967,2003-08-18,1.6715630292892456,1.685938000679016,1.598438024520874,1.6031249761581419,60489600.0,0.042690404147475824,-1.2490110826155774,2.576542290120196,41.180847788155596,35.170173949159334,-0.047448205098942875,0.022506117903267064,-0.10234532064300828,-0.22080379698952135,27.07911108020204,0.08749997615814187,-0.050221192215743615,-0.006655979156494185,-0.1302945515060785,0.11698259319309012,-0.06847526533128634,0.05516330701829797,-0.10492883966159816,87.73340766028798,58.217850054019976,0.061819286174792196,8,-0.04890650510787964,0.00921851396560669,-0.13023477792739868,-0.16593801975250244,-0.002812981605529785,0,0.009534172766151094,-1.622218831414746,1.6031249761581419,1.1505369287185248,1.6028130054473877,-1.2677399975970203,1.6637500524520874,0.009534172766151094
2968,2003-08-19,1.6843750476837158,1.6968749761581419,1.6531250476837158,1.671875,30614400.0,0.007664693565230252,1.3333354526149974,0.18264762236544096,46.286086510692066,35.72407712622946,-0.05912989045838879,0.0014495320524368083,-0.11142657621489827,-0.22949589192777786,24.17914862727614,0.04374992847442605,-0.05883168469448652,0.011437284946441695,-0.10057393899290124,0.12344850888578462,-0.04456832702322977,0.06744289691611316,-0.11562502384185769,90.24395463299821,56.55296808406776,0.05600561196967142,8,-0.056250035762786865,-0.0035935044288635254,-0.13304680585861206,-0.16875004768371582,-0.03750002384185769,1,0.011317548272196998,-1.2490110826155774,1.6715630292892456,-1.622218831414746,1.6031249761581419,1.1505369287185248,1.6028130054473877,0.011317548272196998
2969,2003-08-20,1.6875,1.692188024520874,1.6706249713897705,1.6846879720687866,16035200.0,0.0018552592076102048,2.5383847967058224,0.22496137633752314,50.0,37.190604657814156,-0.05862156274602803,-0.008381254751028688,-0.11023405291841804,-0.2284908215477548,21.12246859992455,0.021563053131103516,-0.06397988964805923,0.018546634912490756,-0.08467249302480373,0.12176576284978524,-0.0330629290561566,0.07015619888113811,-0.11106247901916477,92.68294271439088,52.46942183216865,0.05160956396864725,8,-0.059374988079071045,-0.006718456745147705,-0.12234348058700562,-0.16312497854232788,-0.07687497138977051,2,0.04055588333695015,1.3333354526149974,1.6843750476837158,-1.2490110826155774,1.6715630292892456,-1.622218831414746,1.6031249761581419,0.04055588333695015
2970,2003-08-21,1.7062499523162842,1.7065629959106443,1.6843750476837158,1.698438048362732,16985600.0,0.011111082854094345,4.259059378664593,2.778032133621603,48.89641973549566,38.569133688488066,-0.0686714547199867,-0.032125548841028584,-0.12470216460893857,-0.242840037850665,18.156655148358187,0.02218794822692849,-0.0589775817377407,0.03942158818244934,-0.0584941857504111,0.13733736211530978,-0.009536298783980879,0.08837947514887956,-0.12258618402481058,99.77284896359112,56.66024331857961,0.04895788696643025,8,-0.073280930519104,-0.025468409061431885,-0.1043747067451477,-0.14296847581863403,-0.06437492370605469,3,0.019780253868808773,2.5383847967058224,1.6875,1.3333354526149974,1.6843750476837158,-1.2490110826155774,1.6715630292892456,0.019780253868808773
2971,2003-08-22,1.692188024520874,1.7281249761581419,1.6812499761581419,1.7218749523162842,26457600.0,-0.00824142311407583,1.222249851648841,-3.8002166913369244,51.7985786737948,41.63092237426959,-0.04263217355568294,-0.021115173738927684,-0.10748124809729909,-0.22446436480664755,16.354230272737464,0.046875,-0.05482233295977457,0.02660965919494629,-0.06921516856215981,0.12243448695205239,-0.02130275468360665,0.07452207307349923,-0.09869231801986666,72.2894622908688,24.580861392670023,0.04791241387855304,8,-0.04375052452087402,-0.011406481266021729,-0.08656278252601624,-0.11312556266784668,-0.06562507152557373,4,0.009233607479537609,4.259059378664593,1.7062499523162842,2.5383847967058224,1.6875,1.3333354526149974,1.6843750476837158,0.009233607479537609
2972,2003-08-25,1.6518750190734863,1.6878130435943604,1.6434379816055298,1.6875,11193600.0,-0.023823005991785107,1.44820714511207,1.2000224870699348,52.079573799984544,43.72042084724718,0.0039230940094563405,0.01286772777658296,-0.06248834694087191,-0.18047231668249974,14.070569160730741,0.04875004291534424,-0.04736394773794905,-0.009265846014022916,-0.09844731830096265,0.07991562627291682,-0.05385658215749278,0.03532489012944695,-0.044916385606765585,9.962612928381825,-40.98900163191376,0.04459073614346987,8,-0.003437519073486328,0.028906524181365967,-0.02867177128791809,-0.07281255722045898,-0.020936965942382812,0,0.04086265271417955,1.222249851648841,1.692188024520874,4.259059378664593,1.7062499523162842,2.5383847967058224,1.6875,0.04086265271417955
2973,2003-08-26,1.6553130149841309,1.6553130149841309,1.6156250238418581,1.640625,8883200.0,0.0020812687830178422,4.404132714345975,-0.4122953781906279,54.50334681883967,45.57726791796002,0.0015823973407296243,0.002467976598456989,-0.06091861211723293,-0.18045335165443932,11.486720373457382,0.03968799114227273,-0.03760019765105027,-0.001327848434448331,-0.08122560987547911,0.07856991300658245,-0.04127672915496383,0.03862103228606717,0.07281196117401101,35.27822930154977,-18.981029426625888,0.0399488807205154,8,-0.006875514984130859,0.025468528270721436,-0.020703524351119995,-0.07625055313110352,0.0046869516372682885,1,0.00811751770085234,1.44820714511207,1.6518750190734863,1.222249851648841,1.692188024520874,4.259059378664593,1.7062499523162842,0.00811751770085234
2974,2003-08-27,1.6806249618530271,1.684999942779541,1.6478129625320437,1.6521879434585571,5315200.0,0.015291335620374547,-1.000000000000012,1.936069538681282,61.116158230028304,48.49562296370659,-0.023561898944909343,-0.026854348418310803,-0.0813795257861416,-0.20130773803071333,9.909077751491719,0.03718698024749734,-0.024381962437773907,0.025656002759933294,-0.0504939500245134,0.10180595554437999,-0.012418973632289942,0.06373097915215653,0.045250015258789134,57.77774716599645,-1.507925681266947,0.03807497639222331,8,-0.03218746185302712,-0.0071874260902402565,-0.028983950614928977,-0.08796846866607644,0.008437991142273171,2,-0.020081778372467385,4.404132714345975,1.6553130149841309,1.44820714511207,1.6518750190734863,1.222249851648841,1.692188024520874,-0.020081778372467385
2975,2003-08-28,1.6887500286102295,1.698438048362732,1.6375000476837158,1.6937500238418581,9036800.0,0.004834550802008675,7.477714664787097,-0.17582698587700615,65.28692180875612,52.34977037397186,-0.020355431572788296,-0.036765975154378516,-0.08476135730351353,-0.20498253845415793,8.623431504161,0.06093800067901611,-0.016463934053960516,0.0337185680866241,-0.0425457736186472,0.1099829097918954,-0.0044136027660115484,0.07185073893925975,0.03491994943618759,65.0000317891574,-0.29541767681439524,0.03813217085263564,8,-0.025468528270721436,-0.015312492847442627,-0.03156200051307678,-0.09281200170516968,0.03593802452087402,3,-0.046262027343557555,-1.000000000000012,1.6806249618530271,4.404132714345975,1.6553130149841309,1.44820714511207,1.6518750190734863,-0.046262027343557555
2976,2003-08-29,1.704063057899475,1.7168749570846558,1.6812499761581419,1.6890629529953003,4896000.0,0.00906767078005477,-1.3264489509944926,-3.0000238418805143,63.96489126215473,54.88133075997177,-0.022176784200838906,-0.05574946566111105,-0.09493452625112031,-0.21516720344282048,7.26516262866835,0.035624980926513894,-0.010904380837201355,0.04954719543457031,-0.02515122897981592,0.12424561984895655,0.012197983227377307,0.08689640764176332,0.01744602106285087,87.34626406670542,18.587826952902276,0.03734921220719311,8,-0.0321880578994751,-0.04390650987625122,-0.03835952281951904,-0.10812503099441528,0.038124918937683105,4,-0.036493971863871155,7.477714664787097,1.6887500286102295,-1.000000000000012,1.6806249618530271,4.404132714345975,1.6553130149841309,-0.036493971863871155
2977,2003-09-02,1.7446880340576172,1.7515629529953003,1.7237499952316284,1.7265629768371582,10844800.0,0.023840066228663304,-1.342043184533071,1.2083286974489391,64.62139349664506,56.91858709174432,-0.057371352840195566,-0.09618665888072986,-0.12921699102108075,-0.25005617620871057,6.593822663332874,0.047499895095825195,0.0027607149115123075,0.08692216873168945,0.0025789548427439524,0.17126538262063495,0.04475056178721659,0.12909377567616231,-0.12906301021575906,94.94260433383317,27.678447448072802,0.0421716069444728,9,-0.061094045639038086,-0.08453148603439331,-0.07820326089859009,-0.14875000715255737,-0.025938034057617188,1,-0.0677055603961435,-1.3264489509944926,1.704063057899475,7.477714664787097,1.6887500286102295,-1.000000000000012,1.6806249618530271,-0.0677055603961435
2978,2003-09-03,1.75,1.779688000679016,1.7443749904632568,1.779688000679016,11788800.0,0.0030446508709232045,1.37894162005455,-1.6379534871484447,63.609506077766675,58.43075443371839,-0.05855293065028877,-0.09764455693349872,-0.12661378167294046,-0.24969270853527603,6.834310368017947,0.035313010215759055,0.019233651071590918,0.08660913705825801,-0.006584565557215649,0.17980283967373167,0.04001228575052118,0.13320598836599484,-0.13165621757507306,79.12059351470008,13.463681677468614,0.04659685130773682,9,-0.05234348773956299,-0.08046847581863403,-0.08039021492004395,-0.15406197309494019,-0.03093695640563965,2,-0.06803539821079796,-1.342043184533071,1.7446880340576172,-1.3264489509944926,1.704063057899475,7.477714664787097,1.6887500286102295,-0.06803539821079796
2979,2003-09-04,1.736562967300415,1.7459379434585571,1.7124999761581419,1.7421879768371582,7673600.0,-0.007678304399762803,4.095331516802941,0.189470810027266,74.8260809533419,61.31182790236797,-0.04182250662337972,-0.07949680756174748,-0.10445862943699513,-0.230366234066816,7.381736082706272,0.03750002384185813,0.027274294340788652,0.06759395599365225,-0.029209750111273136,0.16439766209857765,0.01919210294118945,0.11599580904611506,-0.11176541614532454,69.67040282236405,0.1530496377954904,0.04840185305246274,9,-0.03890645503997803,-0.06703144311904907,-0.06695318222045898,-0.14062494039535522,-0.03468799591064453,3,-0.04408881343245352,1.37894162005455,1.75,-1.342043184533071,1.7446880340576172,-1.3264489509944926,1.704063057899475,-0.04408881343245352
2980,2003-09-05,1.723438024520874,1.7462500333786009,1.7081249952316284,1.7287499904632568,3952000.0,-0.007557999926685377,-1.1217102862639607,0.9443478998007884,71.31797453060744,63.48064966423604,-0.029058886503619652,-0.06010065761614514,-0.08343457694644085,-0.21196216681937408,8.137193070740063,0.038125038146972434,0.031753283235791185,0.04853151440620418,-0.046216685477776354,0.1432797142901847,0.0011574144642139128,0.09590561434819445,-0.0924448553848265,42.85747155946438,-29.690736839162362,0.047374099941990294,9,-0.02578151226043701,-0.05390650033950806,-0.05382823944091797,-0.1274999976158142,-0.040313005447387695,4,-0.01994563833250118,4.095331516802941,1.736562967300415,1.37894162005455,1.75,-1.342043184533071,1.7446880340576172,-0.01994563833250118
2981,2003-09-08,1.7124999761581419,1.7312500476837158,1.7071880102157593,1.7231249809265137,8588800.0,-0.006346644443900429,-1.264775678965941,2.000201974865392,59.10977764336983,64.26178342461218,-0.016691919599747918,-0.04141664878099216,-0.06565978097613923,-0.19576996447120631,8.672530284588346,0.024062037467956543,0.03415621465122398,0.03132786750793426,-0.05521433964391087,0.11787007465977939,-0.011943236067988305,0.07459897108385682,-0.07555901376037566,7.326850539483483,-60.685652586488736,0.043271103575922544,9,-0.014843463897704856,-0.0429684519767759,-0.0391401946544645,-0.11656194925308205,0.0031250715255739525,0,0.007117125338772068,-1.1217102862639607,1.723438024520874,4.095331516802941,1.736562967300415,1.37894162005455,1.75,0.007117125338772068
2982,2003-09-09,1.7062499523162842,1.71875,1.6940629482269287,1.71875,6150400.0,-0.0036496490095603296,2.949913215968262,1.1764745481268477,55.0143078560951,64.31855687319612,-0.002143041595199735,-0.029466063929691977,-0.05302853926035489,-0.18553613939462021,8.932214583182317,0.02468705177307129,0.03561447218008729,0.020499747991561845,-0.06076002672907843,0.10175952271220212,-0.020130139368758293,0.061129635351881983,-0.06359910838726801,14.232988757787792,-48.861975156480895,0.04062988736032016,9,0.002344071865081787,-0.03671842813491821,-0.029374688863754272,-0.11031192541122437,0.1262500286102295,1,0.021062579062397724,-1.264775678965941,1.7124999761581419,-1.1217102862639607,1.723438024520874,4.095331516802941,1.736562967300415,0.021062579062397724
2983,2003-09-10,1.6625000238418581,1.7000000476837158,1.6496880054473877,1.7000000476837158,10537600.0,-0.025640984437851122,1.6833072132700517,2.999990463293198,45.169083794852135,62.546659713732105,0.04775558572028471,0.0161453589061471,-0.0030424790451786254,-0.13843550677838,9.11326096176108,0.056561946868896484,0.03578526736244436,-0.023906433582305597,-0.10413474786012045,0.05632188069550925,-0.06402059072121302,0.016207723556601827,-0.014367693642842072,13.268174528808775,-44.18042204978781,0.04011415713890748,9,0.046094000339507835,0.007031500339507835,0.011484473943710105,-0.06656199693679832,0.17718791961669877,2,0.03383457163997772,2.949913215968262,1.7062499523162842,-1.264775678965941,1.7124999761581419,-1.1217102862639607,1.723438024520874,0.03383457163997772
2984,2003-09-11,1.6790629625320437,1.6846879720687866,1.635938048362732,1.6581250429153442,7856000.0,0.009962669745959163,2.029080189028636,-0.5583441681263265,44.701689662462485,60.259411697477255,0.03458473029551179,0.0008310543924605618,-0.013481460417047453,-0.1516820813846207,8.975531345137295,0.04874992370605469,0.03945336465054905,-0.008109140396117986,-0.08771693745744824,0.07149865666521227,-0.047913038926783,0.03169475813454703,0.10062503814697221,39.09358911736383,-12.46420495669117,0.03980389853066509,9,0.028750061988830344,-0.009531438350677712,-0.01445347070693992,-0.08312493562698386,0.15125000476837136,3,0.023822859508493943,1.6833072132700517,1.6625000238418581,2.949913215968262,1.7062499523162842,-1.264775678965941,1.7124999761581419,0.023822859508493943
2985,2003-09-12,1.6468750238418581,1.6668750047683716,1.620313048362732,1.6634379625320437,7907200.0,-0.019170179682628352,2.9733677849891906,-0.7910498747437857,41.75193999627649,57.791306001268566,0.06728362453888015,0.038461187448988854,0.024481925856129738,-0.11679033803608241,9.500160632779485,0.058749914169311745,0.04145885890789569,-0.042500180006026955,-0.11433768759439533,0.02933732758234142,-0.07841893380021103,-0.006581426211842878,0.12993797779083205,23.943297224284997,-23.959683193880707,0.03591875379418417,9,0.05312550067901589,0.022656500339507835,0.004453480243682639,-0.05093699693679832,0.17874991893768288,4,0.033396552107279875,2.029080189028636,1.6790629625320437,1.6833072132700517,1.6625000238418581,2.949913215968262,1.7062499523162842,0.033396552107279875
2986,2003-09-15,1.6484379768371582,1.6578129529953003,1.6440629959106443,1.654688000679016,4259200.0,0.0009490416532360602,1.200005722078676,0.3773499352238242,49.271624162918506,56.08577607529895,0.0636991135123035,0.04265391809563068,0.028972703445141024,-0.11623665554850526,9.653753144572999,0.013749957084655984,0.038895424911933096,-0.043202877044677734,-0.10585827877036635,0.019452524681010885,-0.07453057790752204,-0.011875176181833424,0.12211502666473373,28.571515072982223,-23.133853719716576,0.03132770086284431,9,0.05156254768371582,0.021093547344207764,0.003671795129776001,-0.05249994993209839,0.19562506675720215,0,0.021042370246093123,2.9733677849891906,1.6468750238418581,2.029080189028636,1.6790629625320437,1.6833072132700517,1.6625000238418581,0.021042370246093123
2987,2003-09-16,1.6875,1.6875,1.645313024520874,1.6481250524520874,4745600.0,0.023696386343749376,1.1428333550307144,-6.299967575197157,55.92625044226733,55.23208100468791,0.01751361347575764,0.005109012477061192,-0.004544901882550301,-0.1524593953766935,9.686775252793353,0.04218697547912598,0.03501334385497623,-0.004937702417373568,-0.06691970364933275,0.057044298814585614,-0.03592870303335305,0.026053298198605912,0.07704340529632558,84.31356709346666,29.26910144040552,0.030991000615979553,9,-0.004218459129333496,-0.017968475818634033,-0.037734001874923706,-0.09156197309494019,0.16875004768371604,1,0.016666694923683556,1.200005722078676,1.6484379768371582,2.9733677849891906,1.6468750238418581,2.029080189028636,1.6790629625320437,0.016666694923683556
2988,2003-09-17,1.7034380435943604,1.7081249952316284,1.6781250238418581,1.6875,6121600.0,0.009444766574435715,1.3704199084452475,0.40477624954208435,54.35050468309542,52.957016974660526,-0.006396486707058502,-0.009831731460973048,-0.01827583801428334,-0.16495763772038385,9.688558207864522,0.029999971389770286,0.031015222591732616,0.010047191381454379,-0.05199902480312946,0.07209340756603821,-0.02097591671083765,0.04107029947374641,0.05533614742462145,94.66251255735656,38.31292574833378,0.031023108092291963,9,-0.020156502723693848,-0.02921903133392334,-0.05640652775764465,-0.10750001668930054,0.12156200408935569,2,0.07576556001991386,1.1428333550307144,1.6875,1.200005722078676,1.6484379768371582,2.9733677849891906,1.6468750238418581,0.07576556001991386
2989,2003-09-18,1.7559380531311035,1.7687499523162842,1.7028130292892456,1.703125,12854400.0,0.03082002878482437,-1.4678380054521687,3.3136471749764396,60.958243053859725,51.80593569946634,-0.06242362513318289,-0.06001884309260053,-0.06831615132391478,-0.21431632481028573,10.041412525930973,0.06593692302703857,0.024597817162911095,0.05912529826164237,-0.008821264837221454,0.1270718613605062,0.025152016712210568,0.09309857981107417,-0.13562500476837158,91.36879115372167,34.62161902050899,0.03397328154943188,9,-0.06140655279159546,-0.0817190408706665,-0.09492227435112,-0.1600000262260437,0.054999947547912376,3,0.0476952419694503,1.3704199084452475,1.7034380435943604,1.1428333550307144,1.6875,1.200005722078676,1.6484379768371582,0.0476952419694503
2990,2003-09-19,1.7400000095367432,1.75,1.729688048362732,1.7490630149841309,5532800.0,-0.00907665482044795,2.714363568983934,-0.17160540643029334,55.84932517413454,51.443663202884636,-0.049047020049865164,-0.04366122083094792,-0.04954918183649326,-0.1945692456855146,10.179047836156279,0.026250004768371582,0.017496135146594316,0.0414997518062592,-0.029059843426840093,0.11205934703935849,0.006219954189709664,0.07677954942280873,-0.11671822309494018,76.94230125723031,23.071578870179728,0.03527979761654962,9,-0.04546850919723511,-0.06578099727630615,-0.07742172479629517,-0.14406198263168335,0.09906303882598877,4,0.051903998430274045,-1.4678380054521687,1.7559380531311035,1.3704199084452475,1.7034380435943604,1.1428333550307144,1.6875,0.051903998430274045
2991,2003-09-22,1.707813024520874,1.7324999570846558,1.701563000679016,1.7321879863739014,3708800.0,-0.018498267149112624,1.4750650911275964,2.6895009601978273,43.82846841152641,50.200792153488116,-0.01966252042037686,-0.010797208935361846,-0.016289607960696673,-0.1588614327480955,9.770853433814747,0.03843700885772727,0.007097641313905001,0.008531516790390103,-0.06207979076297243,0.07914282434375264,-0.026774136986291275,0.04383717056707148,-0.08162187476158134,50.6331461064798,1.876868317743245,0.03530565377668127,9,-0.013281524181365967,-0.03359401226043701,-0.0494534969329834,-0.11187499761581421,0.1262500286102295,0,0.06898408465512151,2.714363568983934,1.7400000095367432,-1.4678380054521687,1.7559380531311035,1.3704199084452475,1.7034380435943604,0.06898408465512151
2992,2003-09-23,1.7193750143051147,1.720937967300415,1.6875,1.6937500238418581,7523200.0,0.0067700559828465234,1.326046935898499,-1.0512833052936252,44.97952537645596,50.17973010699965,-0.032594598358924864,-0.017964007804687654,-0.027297511193944857,-0.16615593431036157,9.992953625559394,0.03343796730041504,-0.0017846619954084986,0.016718506813049316,-0.050734175947758864,0.0841711895738575,-0.017007834567354774,0.05044484819345341,-0.09033268849468223,45.51726678040598,0.5770080602814076,0.03372634138040409,9,-0.02484351396560669,-0.030312001705169678,-0.06804671883583069,-0.12343698740005493,0.1221879720687864,1,0.0725193912042732,1.4750650911275964,1.707813024520874,2.714363568983934,1.7400000095367432,-1.4678380054521687,1.7559380531311035,0.0725193912042732
2993,2003-09-24,1.6687500476837158,1.721250057220459,1.660938024520874,1.7193750143051147,6099200.0,-0.029443818945955158,1.2183714766152707,-1.9756091887717773,40.0913015487262,49.667464761028945,0.021244225644241777,0.03554147242569927,0.023707675058588507,-0.11258233956117092,10.550470888468237,0.06031203269958496,-0.0066003938316829824,-0.0345783114433289,-0.10029071513786714,0.031134092251209333,-0.06743451329059802,-0.0017221095960597843,-0.036913569343166364,7.245972985165724,-33.138199352390764,0.03285620184726916,9,0.025781452655792236,0.02890646457672119,-0.01703101396560669,-0.072812020778656,0.17406296730041504,2,0.1123595473511787,1.326046935898499,1.7193750143051147,1.4750650911275964,1.707813024520874,2.714363568983934,1.7400000095367432,0.1123595473511787
2994,2003-09-25,1.6468750238418581,1.667188048362732,1.6343749761581419,1.6656249761581419,6118400.0,-0.013108628144892664,1.9999019127023254,0.3703696726657835,39.09169129678464,49.371881572196514,0.04254755992042503,0.05771760512066115,0.04365131172443726,-0.08798568888217262,10.765510650815429,0.03437507152557395,-0.010685667792980968,-0.05476583838462812,-0.12454089334207286,0.01500921657281662,-0.08965336586335049,-0.01987831090590575,0.12187492847442605,10.810849821585979,-28.051747097685247,0.034887527478722376,9,0.054687440395355,0.05078148841857888,0.007578253746032493,-0.05093699693679832,0.1890629529953003,3,0.10815940570057636,1.2183714766152707,1.6687500476837158,1.326046935898499,1.7193750143051147,1.4750650911275964,1.707813024520874,0.10815940570057636
2995,2003-09-26,1.6106250286102295,1.651563048362732,1.6015629768371582,1.6468750238418581,5961600.0,-0.022011381985175826,1.191733792479993,1.9333379957530172,36.461832045347904,47.948571336910895,0.08170711280583931,0.09256018203392258,0.07884877261819812,-0.04935689960901035,10.967361270821748,0.05000007152557373,-0.009648136759517367,-0.08710958361625676,-0.16781461443092582,-0.006404552801587693,-0.1274620990235913,-0.046757068208922226,0.15543742418289175,6.920926201247475,-34.44646912907975,0.04035251540733456,9,0.0745314359664917,0.08000046014785767,0.04382824897766113,-0.014687001705169678,0.28406298160553,4,0.12436971269571773,1.9999019127023254,1.6468750238418581,1.2183714766152707,1.6687500476837158,1.326046935898499,1.7193750143051147,0.12436971269571773
2996,2003-09-29,1.6418750286102295,1.6437499523162842,1.6156250238418581,1.6156250238418581,4448000.0,0.019402405553678115,-1.1428513040358774,-0.724138157829821,41.9782194313855,46.39879011347958,0.05523701901554867,0.05946092332863584,0.04635371032198066,-0.07751328526110579,10.884670197712563,0.03312492370605469,-0.008969382528226877,-0.05275018215179439,-0.13713658764473013,0.031636223341141356,-0.09494338489826237,-0.010556979405326405,0.11760744514465316,33.6812057274444,-10.659215384264826,0.042193202746467894,9,0.0432814359664917,0.048750460147857666,0.015000253915786743,-0.04593700170516968,0.2346879243850708,0,0.12009928667921388,1.191733792479993,1.6106250286102295,1.9999019127023254,1.6468750238418581,1.2183714766152707,1.6687500476837158,0.12009928667921388
2997,2003-09-30,1.6265629529953003,1.6403130292892456,1.609375,1.6218750476837158,7872000.0,-0.009325968997707546,-1.0842110335246005,0.17858683657204252,45.18028178201444,45.379876457803924,0.06816436199575193,0.06900767515178563,0.06067048740314296,-0.05928997825024096,10.313045815024582,0.03250002861022949,-0.005000372689988319,-0.062156003713607744,-0.14830589599965882,0.023993888572443334,-0.10523094985663328,-0.019081057570582205,0.12660274088287338,20.88778177066318,-26.251903203173583,0.043074946143025504,9,0.0585935115814209,0.06406253576278687,0.038046568632125854,-0.03062492609024048,0.2700001001358032,1,0.12756967060739566,-1.1428513040358774,1.6418750286102295,1.191733792479993,1.6106250286102295,1.9999019127023254,1.6468750238418581,0.12756967060739566
2998,2003-10-01,1.6309380531311035,1.6393749713897705,1.6284379959106443,1.6312500238418581,5452800.0,0.0026897822354472467,-3.117771145171526,-0.06654799745713573,43.32757162223402,43.420912965401065,0.0585844012158212,0.058241476231837064,0.05232825093853721,-0.06086850163144808,9.320804616933872,0.012812018394470215,-0.003387839587790209,-0.051827806234359786,-0.1365913136641861,0.032935701195466516,-0.09420955994927294,-0.009446052519446635,0.11616353206542951,44.76197223266721,-3.2552255745909875,0.04238175371491314,10,0.044843435287475586,0.05968743562698364,0.03367146849632263,-0.0350000262260437,0.2853119373321533,2,0.12914342935247358,-1.0842110335246005,1.6265629529953003,-1.1428513040358774,1.6418750286102295,1.191733792479993,1.6106250286102295,0.12914342935247358
2999,2003-10-02,1.6599999666213991,1.6640629768371582,1.6268750429153442,1.6312500238418581,4294400.0,0.01781913999400664,1.0169200033620425,-92.1559037064686,51.83566083790164,42.974950261375184,0.016184494083537615,0.02440058768584885,0.020290521077765966,-0.08734561139214425,8.735234052323216,0.037187933921813965,-0.0061903168404906506,-0.018937742710113392,-0.10031937817595349,0.062443892755726704,-0.05962856044303355,0.021753075022806767,0.08128007424075889,93.49918365478551,40.6837789245219,0.0406908177329201,10,0.007031500339507835,0.03062552213668801,0.004609555006027,-0.06406193971633933,0.251875042915344,3,0.11012834460160348,-3.117771145171526,1.6309380531311035,-1.0842110335246005,1.6265629529953003,-1.1428513040358774,1.6418750286102295,0.11012834460160348
3000,2003-10-03,1.6890629529953003,1.703125,1.6749999523162842,1.6749999523162842,5299200.0,0.01750782346884816,-2.9998643711483526,0.4891488232464797,55.27598249570305,44.24689627072814,-0.02331565312996431,-0.007768005894407182,-0.010877519916650424,-0.11364851214324223,8.119722531397455,0.04312503337860085,-0.00910741026505768,0.011843997240066573,-0.06699263669416511,0.09068063117429825,-0.027574319727049268,0.05126231420718241,0.046628405305857656,85.00048319498697,27.915538840049095,0.03941831696711579,10,-0.0276564359664917,0.0015625357627868652,-0.02812543511390686,-0.09312492609024048,0.19562506675720215,4,0.08695651253341219,1.0169200033620425,1.6599999666213991,-3.117771145171526,1.6309380531311035,-1.0842110335246005,1.6265629529953003,0.08695651253341219
3001,2003-10-06,1.7246880531311035,1.7468750476837158,1.703125,1.703125,4915200.0,0.021091635496846006,-3.057871342960129,1.533318075087523,54.8731307657893,45.34618575843185,-0.06291106967068871,-0.04472633060666498,-0.047219617241510914,-0.14624341190322965,7.763213936341792,0.05781209468841553,-0.018353050331614273,0.046859693527221635,-0.033302520805407854,0.12702190785985112,0.006778586360906891,0.08694080069353638,-0.12312507629394531,83.86400955754729,28.974809390670345,0.04008110716631474,10,-0.050469040870666504,-0.03406256437301636,-0.056328535079956055,-0.1287500262260437,0.15125000476837158,0,0.09856852476946631,-2.9998643711483526,1.6890629529953003,1.0169200033620425,1.6599999666213991,-3.117771145171526,1.6309380531311035,0.09856852476946631
3002,2003-10-07,1.7421879768371582,1.7440630197525024,1.7109379768371582,1.7174999713897705,4134400.0,0.01014671822784674,1.329624909874411,1.1449216072178856,55.057099242721726,47.0090521688758,-0.08586420232441894,-0.06260564454033357,-0.06600353132655412,-0.16084007532985534,7.668188281283599,0.03312504291534424,-0.024719263355004184,0.06256271600723262,-0.021783942366853548,0.1469093743813188,0.020389386820189648,0.1047360451942756,-0.1377187585830688,96.09410778307486,44.326004156832084,0.04217332918704306,10,-0.06796896457672119,-0.051562488079071045,-0.07617220282554626,-0.1462499499320984,0.16937506198883057,1,0.07713001004753361,-3.057871342960129,1.7246880531311035,-2.9998643711483526,1.6890629529953003,1.0169200033620425,1.6599999666213991,0.07713001004753361
3003,2003-10-08,1.71875,1.7503130435943604,1.71875,1.75,4540800.0,-0.013453184816318409,-1.0200347900390625,-1.265796869115105,44.748371092034986,47.63757214612585,-0.061002976784374496,-0.03661474728707104,-0.04429950147174733,-0.1353042179513828,8.48335220305834,0.03156304359436035,-0.025092046488062403,0.0363122403621674,-0.04937074042287115,0.12199522114720596,-0.006529250030351985,0.07915373075468679,-0.11143266515731809,74.4300430817607,26.528093017054644,0.04284149039251928,10,-0.04281198978424072,-0.028124511241912842,-0.04687473177909851,-0.12281197309494019,0.1706249713897705,2,0.1034548672762785,1.329624909874411,1.7421879768371582,-3.057871342960129,1.7246880531311035,-2.9998643711483526,1.6890629529953003,0.1034548672762785
3004,2003-10-09,1.7190630435943604,1.7450000047683716,1.7124999761581419,1.734375,3168000.0,0.00018213445490067315,-1.2856687737889436,0.48998260498046875,46.90681560089834,48.79812587452034,-0.05587516102835344,-0.035602809224603904,-0.04537116965077592,-0.13227378498258346,9.055503325420435,0.032500028610229714,-0.026952838281817826,0.03462527990341191,-0.05257985578206936,0.12183041558889318,-0.008977287939328837,0.07822784774615266,-0.1060258804016112,58.50654983126824,13.688199065493578,0.043602567842740664,10,-0.039219021797180176,-0.03390657901763916,-0.03546902537345886,-0.12312501668930054,0.1528120040893557,3,0.11470605898001374,-1.0200347900390625,1.71875,1.329624909874411,1.7421879768371582,-3.057871342960129,1.7246880531311035,0.11470605898001374
3005,2003-10-10,1.7018749713897705,1.7312500476837158,1.7018749713897705,1.7265629768371582,4476800.0,-0.009998511845529245,-1.3797042945851723,1.612335144730081,49.0820419903317,49.58743949218102,-0.02724742918190559,-0.0148440735247235,-0.02830075266986065,-0.11155875368298274,9.28857250431161,0.029375076293945312,-0.023190351258243425,0.014687210321426392,-0.07098578069733974,0.10036020134019252,-0.028149285187956785,0.05752370583080957,-0.08334677298095694,0.0,-42.261802511968284,0.042836495509383093,10,-0.022030949592590332,-0.016718506813049316,-0.01828095316886902,-0.1059369444847107,0.1575000286102295,4,0.12339334068441254,-1.2856687737889436,1.7190630435943604,-1.0200347900390625,1.71875,1.329624909874411,1.7421879768371582,0.12339334068441254
3006,2003-10-13,1.6831250190734863,1.716249942779541,1.6793750524520874,1.7081249952316284,6448000.0,-0.01101723254145559,-1.2692303460013425,1.012636529565713,44.51797787122592,49.51385016876008,-0.0022694827279832186,0.006996500960553931,-0.010755152201599172,-0.08955465606478019,9.352231620475662,0.03687489032745361,-0.01739153863285181,-0.005797094106674283,-0.08955004177210579,0.07795585355875723,-0.04767356793939004,0.03607937972604147,-0.05932542685725095,5.286259958895661,-35.05333749484283,0.04187647383271572,10,0.005469024181365967,0.0020314455032348633,0.00046899914741516113,-0.08718699216842651,0.17624998092651367,0,0.11975521627619257,-1.3797042945851723,1.7018749713897705,-1.2856687737889436,1.7190630435943604,-1.0200347900390625,1.71875,0.11975521627619257
3007,2003-10-14,1.7156250476837158,1.7184380292892456,1.670313000679016,1.671875,4163200.0,0.01930933723991579,-1.0533763300848307,-1.7500035762820971,57.49997138987965,51.08856125405403,-0.023252752011981848,-0.02454697010215745,-0.04298847248328208,-0.11885294394063806,9.792765442877613,0.048125028610229714,-0.005824389710306299,0.025296682119369418,-0.05929598341117681,0.10988934764991565,-0.016999650645903586,0.06759301488464242,-0.08676491741235548,56.640028371795815,11.61388034110255,0.04229633276527307,10,-0.027031004428863525,-0.03046858310699463,-0.03203102946281433,-0.11374950408935547,0.12968790531158447,1,0.09344291774720803,-1.2692303460013425,1.6831250190734863,-1.3797042945851723,1.7018749713897705,-1.2856687737889436,1.7190630435943604,0.09344291774720803
3008,2003-10-15,1.8324999809265137,1.854688048362732,1.7828129529953003,1.796875,30204800.0,0.06812382076176382,-1.254937673674093,0.8142843908207584,72.77600678920662,53.41526635975458,-0.12128360953249695,-0.1383504464149783,-0.15687305038263566,-0.2316144195891976,10.654307005548828,0.1390630006790161,0.004933676911420548,0.1357185184955596,0.029889788026129738,0.24154724896498947,0.08280415326084456,0.18863288373027465,-0.19878173412223332,87.9657970452268,37.016636721768414,0.052914365234714975,10,-0.06999945640563965,-0.1043744683265686,-0.1434372067451477,-0.22359347343444824,0.011250019073486328,2,0.04314491608316451,-1.0533763300848307,1.7156250476837158,-1.2692303460013425,1.6831250190734863,-1.3797042945851723,1.7018749713897705,0.04314491608316451
3009,2003-10-16,1.839687943458557,1.856250047683716,1.7931250333786009,1.8378130197525024,20860800.0,0.00392248982638943,2.6072331178429873,0.05262946554054335,80.26417377811279,56.19173205780011,-0.11208979090442805,-0.14645099112829651,-0.16052250261838008,-0.2351791940239194,10.563691570847796,0.06312501430511519,0.016439234535650105,0.13871898651123016,0.017522557168658803,0.2599154158538015,0.07812077183994437,0.19931720118251595,-0.19271150856076935,91.09262812765846,33.14596807553161,0.060598214671285726,10,-0.07640641927719094,-0.1107814311981199,-0.15062516927719094,-0.21828144788742043,0.007187008857727051,3,0.027008400043000425,-1.254937673674093,1.8324999809265137,-1.0533763300848307,1.7156250476837158,-1.2692303460013425,1.6831250190734863,0.027008400043000425
3010,2003-10-17,1.830312967300415,1.8465629816055296,1.8274999856948853,1.8343750238418581,7932800.0,-0.00509595999227852,-2.93537511228139,-2.1665183112923385,76.42413633087227,58.58628823169822,-0.09004009235693955,-0.13698644604671895,-0.1469901826947897,-0.22246320915418494,10.468179165457526,0.01906299591064431,0.029484445060848685,0.1248283624649047,-0.008603549788875675,0.25826027471868507,0.05811240633801451,0.19154431859179488,-0.16659464337975316,86.05061185969821,24.000384211940172,0.06671595612689014,10,-0.06703144311904907,-0.10140645503997803,-0.14164069294929504,-0.20890647172927856,0.052500009536743386,4,0.022707635866560105,2.6072331178429873,1.839687943458557,-1.254937673674093,1.8324999809265137,-1.0533763300848307,1.7156250476837158,0.022707635866560105
3011,2003-10-20,1.825624942779541,1.8309379816055296,1.8125,1.830312967300415,6675200.0,-0.002561323994654585,5.210110013651718,1.154101247248653,78.77117322632505,61.22118534098748,-0.0776993712416405,-0.12966784025047184,-0.13754940923774006,-0.21419300938649855,10.847588123447002,0.018437981605529563,0.03766460040700981,0.1142497420310975,-0.02960958552662607,0.25810906958882107,0.042320078252235716,0.1861794058099593,-0.14650408095783485,83.52931521849925,15.600122453745229,0.07192966377886176,10,-0.06234341859817505,-0.096718430519104,-0.14085891842842102,-0.20421844720840454,0.04625010490417503,0,0.018486851504709412,-2.93537511228139,1.830312967300415,2.6072331178429873,1.839687943458557,-1.254937673674093,1.8324999809265137,0.018486851504709412
3012,2003-10-21,1.8440630435943604,1.8534380197525024,1.831249952316284,1.8334380388259888,8841600.0,0.010099610485572619,-1.9581767178696008,-2.266414077200834,79.6004468986637,65.09363820839067,-0.08958790633129965,-0.14575879766593847,-0.1518090612929488,-0.2291248989568424,11.649234130329866,0.027813076972961426,0.043357622325794765,0.12645344138145442,-0.029190122730654133,0.282097005493563,0.048631659325400145,0.2042752234375087,-0.15077184690369339,83.40483901077023,12.026921507079791,0.07782178205605428,10,-0.08078151941299438,-0.11515653133392334,-0.15929701924324036,-0.21250003576278687,0.061874985694885254,1,0.008303380114268899,5.210110013651718,1.825624942779541,-2.93537511228139,1.830312967300415,2.6072331178429873,1.839687943458557,0.008303380114268899
3013,2003-10-22,1.856250047683716,1.856250047683716,1.8343750238418581,1.8374999761581419,9417600.0,0.006608778442629193,1.3333269755287551,1.7647118221903502,78.59720459552243,68.61479254112668,-0.08964669017320936,-0.15091608305284887,-0.16070808629634725,-0.23753455946984547,13.032679224727861,0.02187502384185791,0.04762218057764178,0.1292654454708102,-0.03626049146118615,0.29479138240280656,0.046502477004811915,0.2120284139368085,-0.14992214291360506,100.0,30.122334786346244,0.08276296846599822,10,-0.09296852350235008,-0.12734353542327903,-0.1798435151576998,-0.22124952077865623,0.034999966621398704,2,-0.0058920373912250135,-1.9581767178696008,1.8440630435943604,5.210110013651718,1.825624942779541,-2.93537511228139,1.830312967300415,-0.0058920373912250135
3014,2003-10-23,1.825000047683716,1.846874952316284,1.8187500238418581,1.846874952316284,10803200.0,-0.01683501640255558,1.5714332425068236,-1.166657129959831,69.68305109964298,70.90379355327238,-0.04670024975519338,-0.11134594411100074,-0.12692886697109818,-0.2026905035664046,13.977408662779068,0.03750002384185791,0.05023352310083218,0.08910919427871722,-0.07743305693377445,0.2556514454912089,0.005838068672471275,0.17238031988496316,-0.10667837148051662,28.57150642230869,-37.76593057424199,0.08327112560624586,10,-0.061718523502350076,-0.09609353542327903,-0.14624977111816428,-0.1824995279312136,0.11812496185302712,3,0.010273946206237783,1.3333269755287551,1.856250047683716,-1.9581767178696008,1.8440630435943604,5.210110013651718,1.825624942779541,0.010273946206237783
3015,2003-10-24,1.810938000679016,1.8203129768371584,1.796875,1.815624952316284,6892800.0,-0.007705231034129345,2.3332824725137864,0.21426158038147575,63.32037105428945,72.99294835139055,-0.017366998714188897,-0.08591226526028128,-0.10848437211907158,-0.18570340757090853,14.230627770612452,0.028125047683716042,0.05957044133516276,0.06503149867057778,-0.09370151779244806,0.22376451513360363,-0.014335009560935141,0.1443980069020907,-0.08158205475737512,23.685034753871452,-38.76506366405813,0.07936650823151295,10,-0.047656476497649924,-0.08203148841857888,-0.12656274437904336,-0.13328146934509255,0.13437497615814253,4,0.019844385408994247,1.5714332425068236,1.825000047683716,1.3333269755287551,1.856250047683716,-1.9581767178696008,1.8440630435943604,0.019844385408994247
3016,2003-10-27,1.839063048362732,1.8409379720687864,1.8103129863739011,1.810938000679016,4169600.0,0.015530651890440561,-1.0850999935068837,-6.0007121601343405,64.48589801134347,73.76916242044209,-0.023519355714651136,-0.10383047431723291,-0.13181985715022781,-0.2107500835939864,14.616117976303912,0.030624985694885254,0.06944865563459479,0.08329714536666866,-0.0727009982545086,0.2392952889878459,0.005298073556080141,0.16129621717725717,-0.09955557430012507,71.05349807458303,12.32794273937553,0.07799907181058859,10,-0.019531548023223877,-0.11015653610229492,-0.1546877920627594,-0.15828150510787964,0.12812495231628396,0,0.023789248831558973,2.3332824725137864,1.810938000679016,1.5714332425068236,1.825000047683716,1.3333269755287551,1.856250047683716,0.023789248831558973
3017,2003-10-28,1.8340630531311035,1.8515629768371584,1.828125,1.8515629768371584,10220800.0,-0.0027187731470542653,1.678637602179794,-0.6222184546263753,68.24924819548048,73.26618924336141,5.3484247828361475e-05,-0.08694578726068158,-0.12419594979807935,-0.20244998967984396,14.974454856021147,0.023437976837158425,0.08063438169097958,0.06792214512825012,-0.07924584031731441,0.21509013057381465,-0.005661847594532254,0.1415061378510325,-0.08521617317880792,62.632460236832046,5.6499660062357435,0.07358399272278231,10,-0.009375512599945068,-0.1051565408706665,-0.14968779683113098,-0.15328150987625122,0.10062491893768288,1,0.020616518329650724,-1.0850999935068837,1.839063048362732,2.3332824725137864,1.810938000679016,1.5714332425068236,1.825000047683716,0.020616518329650724
3018,2003-10-29,1.8415629863739011,1.84375,1.8237500190734863,1.8331249952316284,6723200.0,0.004089245039854861,2.122065596650384,-0.482173024523142,68.9554405001442,72.00966332358712,-0.0067337955761228585,-0.08206466296273884,-0.12934375449511104,-0.20654775333766118,15.312493066789834,0.019999980926513672,0.09666725874826265,0.06489083170890786,-0.07127316425158381,0.20105482766939953,-0.003191166271337975,0.1329728296891537,-0.08412385300309189,81.71446259013432,23.89513538383104,0.06808199798024588,10,-0.015000462532043235,-0.11265647411346413,-0.14976572990417458,-0.16078144311904885,0.0743750333786013,2,0.034956742393102314,1.678637602179794,1.8340630531311035,-1.0850999935068837,1.839063048362732,2.3332824725137864,1.810938000679016,0.034956742393102314
3019,2003-10-30,1.8428130149841309,1.8537499904632568,1.815624952316284,1.846874952316284,5641600.0,0.0006787867802942049,3.280822926287353,-0.4813867736603285,72.94002825121851,71.62254020362558,-0.008374592680314707,-0.07264090207023788,-0.12827937528885225,-0.20411929351771718,16.296378755192418,0.03812503814697288,0.1065537433535555,0.05700020790100102,-0.07045190400481705,0.1844523198068191,-0.006725848051908123,0.12072626385391017,-0.07746900846828897,80.77014977929248,14.991115450719278,0.06372605595290903,10,-0.01625049114227295,-0.11390650272369385,-0.14671900868415833,-0.16203147172927856,0.0821869373321531,3,0.026284272428692912,2.122065596650384,1.8415629863739011,1.678637602179794,1.8340630531311035,-1.0850999935068837,1.839063048362732,0.026284272428692912
3020,2003-10-31,1.8359379768371584,1.8521879911422732,1.8359379768371584,1.840625047683716,6121600.0,-0.0037307301886141397,-5.9339742611526525,1.1539003345660077,75.87303906806942,71.30052529715273,-0.0006903321090232506,-0.05712710784559416,-0.11972655927716525,-0.19373805124224686,17.58130083348331,0.016250014305114746,0.0994034239613153,0.042781418561935736,-0.07794670460341013,0.1635095417272816,-0.01758264302073731,0.10314548014460878,-0.06332148702788665,58.993457307836586,-13.84110765433136,0.06036406158267295,10,-0.009375452995300515,-0.10703146457672141,-0.13632848858833335,-0.15515643358230613,0.07468700408935525,4,0.05838270903042164,3.280822926287353,1.8428130149841309,2.122065596650384,1.8415629863739011,1.678637602179794,1.8340630531311035,0.05838270903042164
3021,2003-11-03,1.8946880102157595,1.8946880102157595,1.8350000381469729,1.8374999761581419,7196800.0,0.032000009869512125,1.0874287096020916,-12.201230988351487,77.84258343104847,71.10520713408438,-0.05432654312623053,-0.10802674529696232,-0.1756282148064332,-0.24912358902781406,18.396781635383267,0.05968797206878662,0.09018176233520259,0.09303145408630398,-0.03128417049837173,0.2173470786709797,0.030873641793966122,0.15518926637864183,-0.11538083577653224,100.0,24.079380394641134,0.06215781229233781,11,-0.04890650510787986,-0.14265650510787986,-0.20679703354835532,-0.2139064669609072,-0.010625004768371582,0,0.026719421006751398,-5.9339742611526525,1.8359379768371584,3.280822926287353,1.8428130149841309,2.122065596650384,1.8415629863739011,0.026719421006751398
3022,2003-11-04,1.8765629529953003,1.887500047683716,1.870313048362732,1.887500047683716,5811200.0,-0.009566248966971225,2.1428820560889403,-0.1912479571757353,59.88787074800449,69.02639226213793,-0.034762172876969366,-0.08360495295827608,-0.1535070596153374,-0.22675222878711176,19.256332033127652,0.024374961853027566,0.08355273188775159,0.06818764805793753,-0.05711611221488999,0.19349140833076506,0.005535767921523771,0.1308395281943513,-0.08571769497841975,77.07518820799437,2.567568755832113,0.06265188013641378,11,-0.030781447887420654,-0.12453144788742065,-0.18867197632789612,-0.195781409740448,0.054375052452087624,1,0.04829310284478505,1.0874287096020916,1.8946880102157595,-5.9339742611526525,1.8359379768371584,3.280822926287353,1.8428130149841309,0.04829310284478505
3023,2003-11-05,1.8965630531311035,1.8971879482269287,1.8690630197525024,1.8812500238418581,7094400.0,0.010657835967548879,2.3961522682616114,-1.4001002757582868,62.06896900639443,68.18038314066588,-0.054135425581154584,-0.09444285437384559,-0.16930710182691344,-0.24225182034256187,20.105441246637316,0.02812492847442627,0.07703323479189539,0.07929709553718567,-0.0444542792865219,0.20304847036089324,0.017421408125331883,0.14117278294903945,-0.09533351989433503,99.23384975153465,25.716045531135023,0.061875687411853786,11,-0.04953157901763916,-0.13453155755996704,-0.20867207646369934,-0.21578150987625122,0.014061927795410156,2,0.020102109905990817,2.1428820560889403,1.8765629529953003,1.0874287096020916,1.8946880102157595,-5.9339742611526525,1.8359379768371584,0.020102109905990817
3024,2003-11-06,1.9162499904632568,1.919999957084656,1.893125057220459,1.8968750238418581,4704000.0,0.010380323132231917,-1.0000000000000164,1.2652602078548947,67.47132431635923,68.64160016978475,-0.06651176796244362,-0.10392803981184251,-0.18529462575309452,-0.25755250783644823,21.269272647862337,0.026874899864197,0.06865207781869831,0.08912468552589425,-0.033094535122387025,0.21134390617417553,0.028015075201753614,0.1502342958500349,-0.1035054474276691,95.58827035570657,22.678586060000114,0.061109610324140584,11,-0.05109351873397827,-0.14281249046325684,-0.2330465018749237,-0.23546844720840454,0.0009380578994750977,3,-0.0001628027200558657,2.3961522682616114,1.8965630531311035,2.1428820560889403,1.8765629529953003,1.0874287096020916,1.8946880102157595,-0.0001628027200558657
3025,2003-11-07,1.9118750095367432,1.9296879768371584,1.902187943458557,1.918750047683716,3532800.0,-0.002283095080645503,-1.0953068657638247,-0.3548412898621324,67.55731526087064,68.98286875306553,-0.05175583137694728,-0.08749988390210195,-0.17745673045175336,-0.2489218789362404,22.800070893792522,0.02750003337860152,0.060098729857940736,0.0742497026920319,-0.03836811452055766,0.18686751990462147,0.017940794085737233,0.13055861129832658,-0.08411470853428593,81.18771245121467,9.223892413294465,0.056308908606294755,11,-0.03921854496002197,-0.111874520778656,-0.2330465316772461,-0.23109346628189087,0.009688019752502441,4,0.006864958595133697,-1.0000000000000164,1.9162499904632568,2.3961522682616114,1.8965630531311035,2.1428820560889403,1.8765629529953003,0.006864958595133697
3026,2003-11-10,1.8846880197525024,1.9121880531311035,1.879688024520874,1.9121880531311035,3158400.0,-0.01422006650467611,1.3636355754767282,3.9999826605630555,57.985310030709904,67.84243117920215,-0.019463083830367545,-0.04683953224812809,-0.14754500392649517,-0.21753425174411234,24.68301318856142,0.03250002861022949,0.05691408227082584,0.03698456287384033,-0.050742704018525764,0.12471182976620643,-0.006879070572342716,0.08084819632002338,-0.04061929061649305,25.77321412068207,-42.89509051177615,0.04386363344618303,11,-0.01203155517578125,-0.08468753099441528,-0.20867201685905457,-0.21125048398971558,0.0184370279312136,0,0.013761938794208062,-1.0953068657638247,1.9118750095367432,-1.0000000000000164,1.9162499904632568,2.3961522682616114,1.8965630531311035,0.013761938794208062
3027,2003-11-11,1.875938057899475,1.8846880197525024,1.8687499761581419,1.8846880197525024,3888000.0,-0.004642657968493058,2.6429972752044106,0.31818004482263845,53.92291229712038,66.17215026775504,-0.004636011772010562,-0.02683959904529787,-0.1374254672606119,-0.20428252250692736,26.753912043393523,0.015938043594360574,0.057926954924320206,0.02021895051002498,-0.04239737811545119,0.08283527913550115,-0.011089213802712994,0.051527114822762954,-0.018170249131281846,11.795729530405122,-50.72369666157107,0.03130816431273804,11,-0.0032815933227539062,-0.07593756914138794,-0.193515807390213,-0.20250052213668823,0.0928119421005249,1,0.004331138500921705,1.3636355754767282,1.8846880197525024,-1.0953068657638247,1.9118750095367432,-1.0000000000000164,1.9162499904632568,0.004331138500921705
3028,2003-11-12,1.9115630388259888,1.9121880531311035,1.8834379911422732,1.885938048362732,3833600.0,0.018990488932456362,1.1395379783892952,-2.92858310626703,66.95245143472133,65.50686395481091,-0.032729077360627246,-0.059276826442224984,-0.17140991705653885,-0.23446929028353036,26.836969056547318,0.03624999523162842,0.057379143892343665,0.051890778541564986,-0.014426942180489899,0.11820849926361987,0.018731918180537432,0.08504963890259254,-0.0428130626678469,70.2567563602217,3.300913795087567,0.033158860361027484,11,-0.029219031333923118,-0.11156255006790161,-0.22914078831672668,-0.2420315146446228,0.05812501907348633,2,0.010135667110041213,2.6429972752044106,1.875938057899475,1.3636355754767282,1.8846880197525024,-1.0953068657638247,1.9118750095367432,0.010135667110041213
3029,2003-11-13,1.8893749713897705,1.9025000333786009,1.879688024520874,1.8999999761581419,2316800.0,-0.01160729046625919,1.9199148566066784,-0.4146344867369353,64.8872264489647,64.28621810824373,-0.0036225635006688073,-0.03496831470341677,-0.14737213957384143,-0.20652262535849886,26.8635910236546,0.031875014305114746,0.05578933701290545,0.027218359708786055,-0.03966744789472987,0.09410416731230198,-0.0062245440929720175,0.06066126351054413,-0.02062499523162864,33.84586793430962,-36.98959866542928,0.03344290380175798,11,-0.007030963897704856,-0.08937448263168335,-0.2060932219028473,-0.21984344720840454,0.08718800544738792,3,0.011247110742190092,1.1395379783892952,1.9115630388259888,2.6429972752044106,1.875938057899475,1.3636355754767282,1.8846880197525024,0.011247110742190092
3030,2003-11-14,1.871875047683716,1.890625,1.8609379529953003,1.8843749761581419,2902400.0,-0.009262281956229135,1.3749660253200773,1.1764633284340502,56.48940629713865,61.913642871142635,0.0218040508959898,-0.014962129870464969,-0.12776459857978217,-0.18372654067729677,26.688708842501796,0.029687047004699707,0.052954943274068134,0.007640331983566506,-0.05764316067292352,0.07292382464005653,-0.02500141434467862,0.04028207831181163,0.05781292915344238,21.340630865958282,-47.42381489070731,0.03264174632824502,11,0.023437917232513206,-0.07187455892562888,-0.18937480449676536,-0.20234352350235008,0.109375,4,0.024207278544092325,1.9199148566066784,1.8893749713897705,1.1395379783892952,1.9115630388259888,2.6429972752044106,1.875938057899475,0.024207278544092325
3031,2003-11-17,1.859375,1.8665629625320437,1.8343750238418581,1.8656250238418581,3561600.0,-0.00667782163087427,6.9223061688545515,0.5000047683989025,54.861846371406486,61.355195718187304,0.03214897759927737,0.00020662367913337754,-0.11290611081135893,-0.16649314211031974,26.59847980431228,0.03750002384185791,0.04867221226443652,-0.006547218561172574,-0.06932525263005163,0.05623081550770648,-0.0379362355956121,0.02484179847326695,0.06893797636032128,32.12826487606895,-35.86639146264847,0.03138901703443947,11,0.02265650033950828,-0.05937451124191284,-0.17687475681304932,-0.18984347581863403,0.12031304836273193,0,0.0334456628110229,1.3749660253200773,1.871875047683716,1.9199148566066784,1.8893749713897705,1.1395379783892952,1.9115630388259888,0.0334456628110229
3032,2003-11-18,1.859375,1.8818750381469729,1.8500000238418581,1.859375,4224000.0,0.0,-2.4000101725519922,-0.0,53.522776462200525,60.405618768832426,0.03291592807378496,0.0014889114171712237,-0.11029755702564259,-0.16197120180574265,26.28774370525858,0.031875014305114746,0.04425244325185296,-0.007312816381454423,-0.06933735678381248,0.05471172402090363,-0.03832508658263345,0.023699453819724603,0.06518045825958274,32.12826487606895,-32.72101480409362,0.031012270201179044,11,0.02265650033950828,-0.05937451124191284,-0.17249974608421326,-0.18984347581863403,0.12406301498413086,1,0.02352943740972968,6.9223061688545515,1.859375,1.3749660253200773,1.871875047683716,1.9199148566066784,1.8893749713897705,0.02352943740972968
3033,2003-11-19,1.8453129529953003,1.862499952316284,1.8346879482269287,1.859375,3478400.0,-0.007562781582359457,1.7384866393957736,-100.0,50.47057804513654,58.51664696091879,0.04352024825375711,0.015483408996741277,-0.09232616897953294,-0.14330830571594855,25.77204350974951,0.027812004089355247,0.03323321334573848,-0.0208280086517334,-0.08343020118936861,0.04177418388590182,-0.052129104920551006,0.010473087617084209,0.07563528788757345,16.05567357395065,-44.847301005385084,0.03130109626881764,11,0.036718547344207986,0.010937511920928955,-0.15843769907951355,-0.17578142881393433,0.15343701839447021,2,0.06689220210823188,-2.4000101725519922,1.859375,6.9223061688545515,1.859375,1.3749660253200773,1.871875047683716,0.06689220210823188
3034,2003-11-20,1.84375,1.861562967300415,1.8343750238418581,1.839063048362732,2153600.0,-0.0008469853272115024,-2.866592070798351,-0.33330507540627835,51.50051106950907,56.73255760632307,0.03768002178210961,0.01952409522644505,-0.08732538916025945,-0.1373214497293258,25.621899343853872,0.027187943458556907,0.03154594540834155,-0.02332845926284799,-0.0838639925446183,0.037207074018922315,-0.05359622590373325,0.006939307378037274,0.0737353122012332,16.666631345380388,-42.64054880489381,0.030267766640885166,11,0.029531538486480713,0.01765650510787964,-0.09843698143959045,-0.13671845197677612,0.15093803405761674,3,0.06830538733530855,1.7384866393957736,1.8453129529953003,-2.4000101725519922,1.859375,6.9223061688545515,1.859375,0.06830538733530855
3035,2003-11-21,1.846874952316284,1.8515629768371584,1.8384380340576167,1.8515629768371584,1273600.0,0.0016948893918828922,4.599349031175057,-1.000228908614689,38.32044583728139,54.547572695942115,0.027228551402031176,0.020268677782349753,-0.08586764966394633,-0.13600931375391578,25.99679866013225,0.013124942779541682,0.02742790139728002,-0.0220003545284273,-0.07743827358522282,0.03343756452836821,-0.04971931405682506,0.005718604999970456,0.06728594835057433,26.31563096830446,-26.693966745179857,0.027718959528397803,11,0.026406586170196755,0.016406536102295144,-0.10078093409538247,-0.13906240463256814,0.1509380340576172,4,0.07022025197657511,-2.866592070798351,1.84375,1.7384866393957736,1.8453129529953003,-2.4000101725519922,1.859375,0.07022025197657511
3036,2003-11-24,1.8828129768371584,1.8828129768371584,1.8500000238418581,1.8500000238418581,2403200.0,0.019458829346189477,1.0,-6.999313431317041,51.40449995044113,54.26774910186664,-0.010061492142652062,-0.012884238889895538,-0.11676128056493362,-0.16718636805247789,26.286320851597765,0.03593802452087447,0.02047629507991755,0.011750173568725764,-0.04216644569579553,0.06566679283324706,-0.015208136063534994,0.03870848320098652,0.02815648875669985,100.0,47.96766249541185,0.02695830963226065,11,-0.009531438350677712,-0.019531488418579324,-0.13671895861625694,-0.1750004291534426,0.06718707084655762,0,0.052281916503420955,4.599349031175057,1.846874952316284,-2.866592070798351,1.84375,1.7384866393957736,1.8453129529953003,0.052281916503420955
3037,2003-11-25,1.871875047683716,1.890625,1.870313048362732,1.8812500238418581,2809600.0,-0.005809355091558999,-2.250178828601016,-0.2857096147208952,44.21658067319546,51.74154123947488,0.0002676339606622058,0.001087470702334059,-0.1020613314357739,-0.1520416300741616,26.47539058971009,0.020311951637268066,0.013032364229932814,-0.0010783553123472345,-0.05210662320689785,0.04994991258220338,-0.026592489259622543,0.024435778634928074,0.036030640240062306,66.66673730923883,19.75389931673098,0.0255141339472753,11,-0.00343751907348655,-0.00859355926513694,-0.12578102946281455,-0.16406250000000022,0.12187492847442583,1,0.0575962593296091,1.0,1.8828129768371584,4.599349031175057,1.846874952316284,-2.866592070798351,1.84375,0.0575962593296091
3038,2003-11-26,1.9059380292892456,1.9131250381469729,1.871875047683716,1.871875047683716,3299200.0,0.018197251813190984,-1.4219835445386173,-3.633393944788451,47.73675708684429,49.83593353257262,-0.038752394104504484,-0.029413456500153368,-0.1324027229327971,-0.18345830658051732,26.93878544287832,0.041249990463256836,0.010948198261603537,0.02976587414741516,-0.021046203983634326,0.08057795227846465,0.0043598350818903064,0.055171913212940016,-0.07156300544738747,90.87364120356676,48.0475985465886,0.02540603906552477,11,-0.0321879982948301,-0.042656540870666504,-0.15984401106834412,-0.19812548160552979,0.08093702793121338,2,0.04066238487501406,-2.250178828601016,1.871875047683716,1.0,1.8828129768371584,4.599349031175057,1.846874952316284,0.04066238487501406
3039,2003-11-28,1.8912500143051147,1.904688000679016,1.887500047683716,1.901563048362732,1382400.0,-0.007706449400985083,1.0754714265150445,-0.30276369159483785,45.66932642087595,48.6337024352101,-0.026563912690801716,-0.011500226830152283,-0.11577955389663086,-0.16638211899274413,27.257337453237103,0.018437981605529563,0.010421260155317746,0.012656009197235196,-0.036034359587146625,0.06134637798161702,-0.011689175194955714,0.03700119358942611,-0.05529999017715426,70.71107067611565,31.385168017128073,0.024345184392190945,11,-0.01749998331069924,-0.027968525886535645,-0.14515599608421326,-0.18343746662139893,0.10874998569488525,4,0.05684069069215769,-1.4219835445386173,1.9059380292892456,-2.250178828601016,1.871875047683716,1.0,1.8828129768371584,0.05684069069215769
3040,2003-12-01,1.9431250095367432,1.9443750381469729,1.9006249904632568,1.9006249904632568,4643200.0,0.027428946378984298,-1.0588248493756345,-4.121000554836323,61.117519280829484,49.32877720292376,-0.07517465327673012,-0.05790196995550767,-0.16456289502300425,-0.21529355915539572,27.835272053193314,0.05312502384185813,0.004162795704831357,0.059171652793884366,0.006793809256909533,0.1115494963308592,0.03298273102539695,0.08536057456237178,-0.10563148512840237,98.67546657403582,55.25438765135041,0.02618892176848747,12,-0.05374997854232766,-0.07249999046325684,-0.19703099131584167,-0.23062497377395608,0.056874990463256836,0,0.026536133428268993,1.0754714265150445,1.8912500143051147,-1.4219835445386173,1.9059380292892456,-2.250178828601016,1.871875047683716,0.026536133428268993
3041,2003-12-02,1.9453129768371584,1.9456249475479128,1.9375,1.9375,3091200.0,0.001126004394816027,-1.0798596277083266,0.18383466660683354,63.53641715571003,50.441403946647036,-0.07139867979815451,-0.05913464225872578,-0.1625323991533223,-0.21518870159187542,27.75762177157781,0.00812494754791282,-0.00011352987759361,0.05882837176322964,-0.00020410578347496156,0.11786084930993423,0.029312132989877338,0.08834461053658194,-0.10354419187927233,99.5857617267262,50.009435837335914,0.029516238773352313,12,-0.05531299114227295,-0.06734400987625144,-0.19921895861625694,-0.23281294107437134,0.024375081062316672,1,0.026987950094334634,-1.0588248493756345,1.9431250095367432,1.0754714265150445,1.8912500143051147,-1.4219835445386173,1.9059380292892456,0.026987950094334634
3042,2003-12-03,1.967188000679016,1.9781249761581419,1.9462499618530276,1.9462499618530276,6281600.0,0.011244989419349594,-2.0446991306130338,2.679905401281527,61.468925831579185,51.6634425895851,-0.08534732043670723,-0.07786429388260463,-0.18022052907901376,-0.2349547267148746,27.849978484900394,0.03281199932098344,0.00034071354320075464,0.07617214322090127,0.007260433736919092,0.14508385270488344,0.04171628847891018,0.11062799796289235,-0.11918784596572829,89.7063690901604,40.980186289780335,0.034455854741991136,12,-0.06093800067901589,-0.07031303644180298,-0.19296899437904336,-0.2546879649162288,0.05468690395355247,2,-0.008737320982726171,-1.0798596277083266,1.9453129768371584,-1.0588248493756345,1.9431250095367432,1.0754714265150445,1.8912500143051147,-0.008737320982726171
3043,2003-12-04,1.9346879720687864,1.9609379768371584,1.901250004768372,1.9609379768371584,6300800.0,-0.016521058790014642,3.547654188672982,-1.2536993071094358,58.96169542594295,52.49246307363331,-0.04340019502399994,-0.04465086769441373,-0.142192891362378,-0.20031368437473174,27.2892952659705,0.06593799591064387,0.0017057340628314765,0.04176586866378762,-0.029848183671675077,0.11337992099925032,0.005958842496056382,0.07757289483151886,-0.07627783163991042,52.06947489992966,1.400678605973411,0.035807026167731335,12,-0.026406466960907204,-0.037813007831573486,-0.15789094567298867,-0.2221879363059993,0.08031213283538885,3,0.030527922301703203,-2.0446991306130338,1.967188000679016,-1.0798596277083266,1.9453129768371584,-1.0588248493756345,1.9431250095367432,0.030527922301703203
3044,2003-12-05,1.9159380197525024,1.9281250238418581,1.9125000238418581,1.921875,2620800.0,-0.009691460631883864,-1.4389345291814435,0.22617063501073637,58.671597104235914,54.753702103294934,-0.014900455310740135,-0.027326531267319876,-0.11731403340563684,-0.18053291509037495,26.354873663205957,0.022187948226928267,0.0034081793892126733,0.023031514883041337,-0.04856127593453152,0.0946243057006142,-0.012764880525745204,0.05882791029182788,-0.04795069246528527,19.75875111710667,-33.18975011885442,0.03579639540878645,12,-0.0018755197525024414,-0.01906305551528953,-0.13820350170135498,-0.18859398365020752,0.09968698024749756,4,0.037024703689068295,3.547654188672982,1.9346879720687864,-2.0446991306130338,1.967188000679016,-1.0798596277083266,1.9453129768371584,0.037024703689068295
3045,2003-12-08,1.924999952316284,1.924999952316284,1.90625,1.90625,6780800.0,0.004729762899612133,1.0000000000000238,-3.1581631628616376,63.09216565750732,56.05233162630228,-0.013091661412122146,-0.03726537495629301,-0.11884677063727733,-0.18783722969013095,25.162812952285673,0.018749952316283958,0.00777964084344851,0.0314372003078458,-0.04112178267484645,0.10399618329053806,-0.004842291183500214,0.06771669179919182,-0.04820161311939275,30.894252210508743,-23.668038502343872,0.0362794914913461,12,-0.0007809400558469459,-0.018749952316283958,-0.1472654342651365,-0.19609344005584695,0.1059379577636721,0,0.038961064696895864,-1.4389345291814435,1.9159380197525024,3.547654188672982,1.9346879720687864,-2.0446991306130338,1.967188000679016,0.038961064696895864
3046,2003-12-09,1.9106249809265137,1.926563024520874,1.9075000286102293,1.9259380102157595,3929600.0,-0.007467517790051614,1.301869138699187,-0.8166969723942588,59.669742995489,57.769349662112674,0.0063065244656623776,-0.021974273473321038,-0.09796184167571154,-0.17203484931433088,24.639280584321032,0.019062995910644753,0.012178702844675815,0.015765380859374956,-0.057052417774335895,0.0885831794930858,-0.02064351845748047,0.05217428017623038,-0.025720510772722305,12.195095476014997,-43.33757882946791,0.036408899316855405,12,0.014375030994415283,-0.004374980926513672,-0.1328904628753662,-0.18171846866607666,0.18312501907348633,1,0.04677789726696968,1.0000000000000238,1.924999952316284,-1.4389345291814435,1.9159380197525024,3.547654188672982,1.9346879720687864,0.04677789726696968
3047,2003-12-10,1.884063005447388,1.9106249809265137,1.871562957763672,1.9106249809265137,3964800.0,-0.013902244419648047,1.9411986464289073,1.7345996652523834,56.981948602424694,58.79659316384383,0.0388663908244824,0.0055101193658277925,-0.06457071039221396,-0.14396088407950924,24.04820940137382,0.039062023162841575,0.019777771635309804,-0.011202841997146384,-0.0836659607448833,0.06126027675059054,-0.047434401371014845,0.025028717376722076,0.09406197071075395,13.986064353662375,-44.617658008695784,0.036231559373868516,12,0.040780961513519065,0.022186994552612083,-0.08515650033950828,-0.13593751192092918,0.17624998092651345,2,0.04544702178457927,1.301869138699187,1.9106249809265137,1.0000000000000238,1.924999952316284,-1.4389345291814435,1.9159380197525024,0.04544702178457927
3048,2003-12-11,1.930938005447388,1.930938005447388,1.8753130435943604,1.8843749761581419,5417600.0,0.02487974121060188,1.389232947344962,-1.7529957184787899,63.504382268853576,60.778266035841355,-0.004570013174132415,-0.04199187799144388,-0.10407210472650164,-0.19052290896330404,23.118194978248088,0.055624961853027566,0.022997949281015728,0.03470340967178376,-0.03918117591761794,0.10858799526118545,-0.0022388831229169792,0.0716457024664845,0.045055730342864475,100.0,34.60061430202795,0.0369422927947008,12,-0.006094038486480935,-0.024688005447387917,-0.13203150033950828,-0.18281251192092918,0.2221870422363279,3,0.04709467571130577,1.9411986464289073,1.884063005447388,1.301869138699187,1.9106249809265137,1.0000000000000238,1.924999952316284,0.04709467571130577
3049,2003-12-12,1.9106249809265137,1.9368749856948853,1.90625,1.9321880340576167,5164800.0,-0.010519770424306185,-1.0205832848311633,-0.46309386352754245,59.37495398195467,60.584647669299706,0.020987426996407432,-0.02108633683469363,-0.07740638155806101,-0.16964760844957705,22.299095256780944,0.030624985694885254,0.028929651010667357,0.01332788467407231,-0.06075226755731289,0.08740803690545751,-0.02371219144162029,0.05036796078976491,0.0632801393032072,59.80831463996468,-10.099717194143906,0.03704007611569256,12,0.01421898603439331,-0.004374980926513672,-0.10609349608421326,-0.16124951839447021,0.2012500762939453,4,0.05462878640215796,1.389232947344962,1.930938005447388,1.9411986464289073,1.884063005447388,1.301869138699187,1.9106249809265137,0.05462878640215796
3050,2003-12-15,1.917188048362732,1.9459379911422732,1.9137500524520876,1.9234379529953003,13283200.0,0.0034350369652529356,-3.904493769753499,0.289843214435777,55.5331774971054,59.69539881834363,0.011575585622016105,-0.025381955232014475,-0.0783464383068675,-0.1753101256446059,22.08347909843027,0.0353130102157595,0.03196713868820189,0.01762530207633972,-0.055951129440918734,0.09120173359359818,-0.019162913682289506,0.05441351783496895,0.054670228617667904,61.344632098258565,-4.56046269629956,0.03678821575862925,12,0.007655918598175049,-0.010938048362731934,-0.09789106249809265,-0.15640658140182495,0.21718704700470015,0,0.05134444256594062,-1.0205832848311633,1.9106249809265137,1.389232947344962,1.930938005447388,1.9411986464289073,1.884063005447388,0.05134444256594062
3051,2003-12-16,1.9215630292892456,1.926563024520874,1.9003130197525024,1.924999952316284,7145600.0,0.0022819779886744662,6.9993097811279625,0.5499160753795327,58.170647511460686,59.32892344944158,0.0038860459958534044,-0.02620250083832998,-0.07808011575327423,-0.17824601878504875,22.47266897971427,0.026250004768371582,0.03718690046990836,0.018890881538391024,-0.05276571694815879,0.09054748002494084,-0.016937417704883773,0.05471918078166582,0.04828934130681972,67.22695675449519,1.359620045927727,0.03582829924327487,12,-0.005312561988830344,-0.015313029289245605,-0.08523455262184143,-0.1559375524520874,0.2346869707107544,1,0.05691974664560773,-3.904493769753499,1.917188048362732,-1.0205832848311633,1.9106249809265137,1.389232947344962,1.930938005447388,0.05691974664560773
3052,2003-12-17,1.903125047683716,1.9096879959106443,1.8962500095367432,1.909374952316284,3974400.0,-0.009595304095931456,2.908668515950257,1.8184592972841616,49.51237828055125,58.278999322175835,0.013724300719555993,-0.00455221478713308,-0.05568354916103657,-0.15883577788802117,22.536367202122086,0.02531301975250244,0.03324678515068458,-0.0017346024513242853,-0.07043614198516668,0.06696693708251811,-0.03608537221824548,0.03261616731559691,0.06476153465570134,39.37985804589474,-22.360844510552916,0.03435076976692116,12,0.005625426769256592,0.0031249523162839576,-0.06679657101631187,-0.13749957084655784,0.22812485694885232,2,0.10016417604733463,6.9993097811279625,1.9215630292892456,-3.904493769753499,1.917188048362732,-1.0205832848311633,1.9106249809265137,0.10016417604733463
3053,2003-12-18,1.96875,1.96875,1.895313024520874,1.895313024520874,9190400.0,0.03448273270122515,1.0,-11.75009536888769,61.418017057906376,58.58415709480588,-0.05203262145044896,-0.0637225061771034,-0.11575013971604231,-0.22317184883292884,23.445900275219362,0.07343697547912598,0.0298002747571553,0.05771849751472469,-0.010636404092097873,0.12607339912154725,0.023541046711313296,0.09189594831813608,-0.0971870422363279,100.0,37.76666364469181,0.034177450803411336,12,-0.04859352111816406,-0.0625,-0.13242152333259583,-0.2031245231628418,0.10999989509582475,3,0.04650818355499742,2.908668515950257,1.903125047683716,6.9993097811279625,1.9215630292892456,-3.904493769753499,1.917188048362732,0.04650818355499742
3054,2003-12-19,1.969688057899475,1.9724999666213991,1.950000047683716,1.965625047683716,4281600.0,0.00047647385370153117,3.645466963659197,0.055326491719609856,54.60462282830932,57.641096780450546,-0.04977924396323252,-0.057700157733860724,-0.11101442603558098,-0.22230351222428468,24.436336965448756,0.022499918937683105,0.0253144999351389,0.05235965251922603,-0.01303733102617799,0.11775663606463005,0.01966116074652402,0.08505814429192804,-0.09618135929107652,96.35701500098043,37.133327757943846,0.032698491772702024,12,-0.047656595706939475,-0.0634380578994751,-0.1285158097743988,-0.2040625810623169,0.0771869421005249,4,0.09312997002168077,1.0,1.96875,2.908668515950257,1.903125047683716,6.9993097811279625,1.9215630292892456,0.09312997002168077
3055,2003-12-22,1.9765629768371584,1.981250047683716,1.963750004768372,1.965625047683716,9334400.0,0.003490359252629638,-1.3829010161348338,2.6920752281197373,55.3304746233913,57.15895585021747,-0.05427875125390447,-0.0572987471323263,-0.11146459763998329,-0.2268895843180645,25.534736941666637,0.017500042915344016,0.02387210457977229,0.0527501702308657,-0.008840553851699573,0.11434089431343097,0.021954808189583064,0.08354553227214834,-0.09909654750823993,94.54592366124191,38.75773802055133,0.03079536204128259,12,-0.050156474113464355,-0.06875044107437134,-0.13539072871208213,-0.21093750000000022,0.08812499046325661,0,0.06845826921225817,3.645466963659197,1.969688057899475,1.0,1.96875,2.908668515950257,1.903125047683716,0.06845826921225817
3056,2003-12-23,1.981250047683716,1.9850000143051147,1.9600000381469729,1.9703129529953003,4441600.0,0.002371323808795456,1.7119312561020315,0.9999237090481272,52.548045456607426,56.66629994512667,-0.05352258427697287,-0.057163858533673784,-0.10893553312485982,-0.22966643383364227,25.977456129462702,0.024999976158141868,0.024117566846517224,0.05251538753509544,-0.010983124536099398,0.11601389960629027,0.02076613149949802,0.08426464357069285,-0.09755660125350962,95.81882876165209,42.490207728106554,0.03174925603559739,12,-0.051093518733978494,-0.07156252861022971,-0.13359332084655784,-0.21562457084655784,0.09718799591064431,1,0.07728708845344134,-1.3829010161348338,1.9765629768371584,3.645466963659197,1.969688057899475,1.0,1.96875,0.07728708845344134
3057,2003-12-24,1.979688048362732,1.984375,1.9781249761581419,1.984375,777600.0,-0.0007883908054968636,1.6669888343465606,-0.4285371728775786,59.18369332933705,56.186223396291496,-0.04131433789335581,-0.04965656020851705,-0.10107450128976891,-0.22563005002516823,26.28784979129665,0.006250023841858132,0.02245073733865155,0.045562738180160434,-0.015883584141429763,0.10700906050175063,0.014839577019365224,0.07628589934095564,-0.08789007650253278,94.07721682357523,38.9126192380717,0.030723161160795136,12,-0.03953152894973755,-0.0700005292892456,-0.13867205381393433,-0.21406257152557373,0.05187499523162842,2,0.08918675433904388,1.7119312561020315,1.981250047683716,-1.3829010161348338,1.9765629768371584,3.645466963659197,1.969688057899475,0.08918675433904388
3058,2003-12-26,1.9834380149841309,1.989063024520874,1.9774999618530276,1.979688048362732,828800.0,0.001894220973097438,-1.845893174116609,-0.8000864765877356,64.67391839550449,56.77499722001926,-0.04116271255607651,-0.04985902323871927,-0.1021197929285913,-0.2261850849070055,26.216831276480573,0.011563062667846458,0.023023390425017,0.04543770551681514,-0.018257700686346023,0.1091331117199763,0.013590002415234448,0.07728540861839583,-0.08418387972833852,85.6001513653397,24.884697394875346,0.03184770310158058,12,-0.041249990463256836,-0.07171899080276489,-0.14242202043533325,-0.21781253814697266,0.026875019073485884,4,0.07452306980695855,1.6669888343465606,1.979688048362732,1.7119312561020315,1.981250047683716,-1.3829010161348338,1.9765629768371584,0.07452306980695855
3059,2003-12-29,1.9987499713897705,2.0040628910064697,1.9784380197525024,1.982813000679016,4249600.0,0.007719906692300826,-1.0759866530815254,4.24989668436284,65.60847468574156,57.89447468542327,-0.047672851377914105,-0.05976879510211086,-0.11472510851031537,-0.23798104559512256,26.2455178196534,0.025624871253967285,0.027220558418142415,0.055374664068222,-0.009834904088865226,0.12058423222530945,0.022769879989678277,0.08797944814676573,-0.09051494720747,87.94240664888287,22.48587881049042,0.032604784078543704,12,-0.04906201362609863,-0.07953101396560669,-0.12960898876190186,-0.2331244945526123,0.021250009536743164,0,0.040024978036862,-1.845893174116609,1.9834380149841309,1.6669888343465606,1.979688048362732,1.7119312561020315,1.981250047683716,0.040024978036862
3060,2003-12-30,1.9946880340576167,2.0,1.9837499856948853,1.996875047683716,2256000.0,-0.0020322388444260486,2.85212083533501,-0.13722894179779438,68.60321553994719,59.05364891081066,-0.03515876069903823,-0.054436822866496204,-0.10764569560876769,-0.2300667134772838,25.58190045153852,0.016250014305114746,0.025228874136739687,0.04873457551002458,-0.02039286279676844,0.11786201381681782,0.01417085635662807,0.08329829466342109,-0.07495366585641583,78.72389929279755,6.26040435481228,0.03456371915339657,12,-0.04500007629394487,-0.07343757152557351,-0.12734401226043657,-0.22906255722045854,0.0690619945526123,1,0.026162971377646338,-1.0759866530815254,1.9987499713897705,-1.845893174116609,1.9834380149841309,1.6669888343465606,1.979688048362732,0.026162971377646338
3061,2003-12-31,1.9978129863739011,2.0,1.9837499856948853,1.998438000679016,2995200.0,0.0015666371196541018,7.66895608763292,0.28578436716441746,78.08643356182263,62.22854394206303,-0.029424505200269735,-0.05631419854214692,-0.10750351416253046,-0.22900256350199677,24.862181944814438,0.016250014305114746,0.02658349886208322,0.04923452734947187,-0.023674284928621114,0.12214333962756507,0.012780121210425266,0.08568893348851847,-0.06795919543606788,76.47132740344381,-3.2491661348943666,0.03645440613904656,12,-0.04812502861022927,-0.07078152894973733,-0.12953147292137124,-0.23218750953674294,0.07437491416931219,2,0.033474094613777705,2.85212083533501,1.9946880340576167,-1.0759866530815254,1.9987499713897705,-1.845893174116609,1.9834380149841309,0.033474094613777705
3062,2004-01-02,1.950000047683716,1.96875,1.939687967300415,1.96875,9507200.0,-0.023932639849822634,2.099958038223364,29.99923707800842,54.68498031126944,61.48042874799226,0.028761483451418712,-0.010387535828397576,-0.05750607705337463,-0.17767512095519877,23.029095682851963,0.058125019073486106,0.028514120791998332,0.0022809863090518245,-0.07010756381693173,0.07466953643503538,-0.03391328875393995,0.0384752613720436,-0.01124116473764647,16.018784628603942,-58.61100248559249,0.0361942750629918,1,0.02187538146972634,-0.012812077999115212,-0.08171853423118614,-0.18437457084655784,0.14687490463256814,4,0.06586563731791073,7.66895608763292,1.9978129863739011,2.85212083533501,1.9946880340576167,-1.0759866530815254,1.9987499713897705,0.06586563731791073
3063,2004-01-05,1.9937499761581419,1.9990630149841309,1.9375,1.9375,6707200.0,0.022435860207487446,-1.1889081272159692,-3.0000063578449687,68.31958166483898,63.00431306316223,-0.012370112830390356,-0.05216008989371246,-0.09891097316864417,-0.21817431319464076,22.790458423016922,0.06156301498413086,0.030628325410902324,0.04307781457900983,-0.03184685665863385,0.11800248581665351,0.005615478960188103,0.08054015019783156,0.010312914848327859,84.50651002023714,7.671355822507266,0.037462335618821785,1,-0.022968530654907005,-0.05593705177307107,-0.12789046764373757,-0.22812449932098366,0.09937512874603338,0,0.018965802075685767,2.099958038223364,1.950000047683716,7.66895608763292,1.9978129863739011,2.85212083533501,1.9946880340576167,0.018965802075685767
3064,2004-01-06,1.986875057220459,1.9971879720687864,1.965625047683716,1.9859379529953003,6486400.0,-0.0034482352450885267,1.9275166820541647,0.016659637730762858,65.33695669854691,64.11614440484618,-0.003129983602327524,-0.041843602124622015,-0.08871512450889862,-0.20828516243340345,22.538924909131698,0.03156292438507036,0.03784406215071434,0.03265604376792908,-0.042061235415142395,0.10737332295100055,-0.004702595823606659,0.07001468335946481,0.015856575965881525,79.00009155273438,0.19700188923076212,0.03735863959153568,1,-0.01609361171722412,-0.049062132835388184,-0.11835929751396179,-0.22124958038330078,0.10374999046325684,1,0.011796401969002668,-1.1889081272159692,1.9937499761581419,2.099958038223364,1.950000047683716,7.66895608763292,1.9978129863739011,0.011796401969002668
3065,2004-01-07,2.0,2.0,1.9781249761581419,1.9906250238418581,7052800.0,0.006605821907041287,3.6666836209199003,10.00419793919325,66.62247325785088,65.67996971609546,-0.014059244539037064,-0.051712986979201236,-0.09784482304589703,-0.21731596051838542,22.48845695862769,0.021875023841858132,0.03592570145044727,0.04203098416328421,-0.034027976246487235,0.11808994457305588,0.004001503958398489,0.08006046436816994,0.0014270005226135751,100.0,18.917473721468667,0.038029480204885814,1,-0.029218554496765137,-0.0621870756149292,-0.1314842402935028,-0.2343745231628418,0.05062508583068848,2,0.009999990463256836,1.9275166820541647,1.986875057220459,-1.1889081272159692,1.9937499761581419,2.099958038223364,1.950000047683716,0.009999990463256836
3066,2004-01-08,2.0,2.012500047683716,2.0,2.004688024520874,5984000.0,0.0,-4.332756954686467,-0.5000572206045157,72.27025338310008,67.13403194429135,-0.01242665886535832,-0.04708815690004364,-0.09467389858998598,-0.21318523254100197,22.50343963780736,0.01250004768371582,0.037210001356899,0.03756223320960994,-0.03727701516893056,0.11240148158815022,0.00014260902033980116,0.07498185739888008,-0.0625,83.33328035146054,-2.8994200889843427,0.03741962418927014,1,-0.02499997615814209,-0.05796849727630615,-0.1199999749660492,-0.22703099250793457,0.039375066757201704,3,0.031875014305114524,3.6666836209199003,2.0,1.9275166820541647,1.986875057220459,-1.1889081272159692,1.9937499761581419,0.031875014305114524
3067,2004-01-09,1.969688057899475,1.9931249618530276,1.9678130149841309,1.984375,6214400.0,-0.015155971050262451,-1.7457730132354228,3.1328637542592688,50.257445774113826,65.53220165302572,0.018235240947704234,-0.010574661490530213,-0.06131669240411197,-0.17996964953400996,23.202166470477863,0.03218698501586914,0.03706375652159877,0.0029690384864806685,-0.06215871974799603,0.06809679672095736,-0.02959484063075757,0.035532917603718905,-0.03068805694580079,42.917383246496044,-39.85647368019336,0.0325638791172383,1,0.0053119659423828125,-0.02765655517578125,-0.08570358157157898,-0.1960940957069397,0.06843698024749756,4,0.05203861709607294,-4.332756954686467,2.0,3.6666836209199003,2.0,1.9275166820541647,1.986875057220459,0.05203861709607294
3068,2004-01-12,2.0218749046325684,2.0218749046325684,1.9759379625320437,1.9774999618530276,4985600.0,0.026494980524351064,1.0704000601755737,-3.0213874662142817,61.178057889202734,65.03993312007697,-0.031207785934061816,-0.05860409453722726,-0.11003085484085107,-0.2291244844599416,23.735070655167856,0.05218684673309326,0.038996719847028904,0.050609040260314986,-0.01666280881781601,0.11788088933844576,0.0169731157212496,0.08424496479938037,-0.08140490274429313,100.0,18.161750849513368,0.03363592453906543,1,-0.04218745231628418,-0.07515597343444824,-0.12031242251396179,-0.2320309281349182,0.006250143051147461,0,0.0370943066318663,-1.7457730132354228,1.969688057899475,-4.332756954686467,2.0,3.6666836209199003,2.0,0.0370943066318663
3069,2004-01-13,2.0150001049041752,2.0374999046325684,2.0062499046325684,2.0215630531311035,5542400.0,-0.0034002102269736767,-1.5973109809866342,-0.14789761554248437,58.23296843816843,63.88768344210155,-0.024345705787991223,-0.045860112829120725,-0.09973195568588267,-0.2192767645451026,24.287317007446568,0.03125,0.03913433468509653,0.03851548433303886,-0.025040196512743584,0.10207116517882131,0.006737643910147639,0.07029332475593009,-0.07127390690612834,67.7130090869286,-12.000707102280245,0.03177784042289121,1,-0.02750015258789107,-0.06046867370605513,-0.1124218702316293,-0.2251561284065251,-0.05562508106231712,1,0.03877171014029068,1.0704000601755737,2.0218749046325684,-1.7457730132354228,1.969688057899475,-4.332756954686467,2.0,0.03877171014029068
3070,2004-01-14,2.015625,2.018749952316284,2.0050001144409184,2.0150001049041752,5072000.0,0.0003101216194996148,3.0000693601524633,-0.09521560649537962,57.493274819761,61.599554692983574,-0.024237163463444178,-0.04082537533939634,-0.0966332555695355,-0.21719430732425216,24.66444081661306,0.013749837875365767,0.0377103483556982,0.03421853184700008,-0.025107837280321288,0.09354490097432144,0.004555347283339284,0.06388171641066087,-0.06627237960388177,68.60972739216116,-8.692260199274031,0.0296631845636607,1,-0.02812504768371582,-0.06109356880187988,-0.11015626788139343,-0.22578102350234985,-0.125,2,0.037209325982618724,-1.5973109809866342,2.0150001049041752,1.0704000601755737,2.0218749046325684,-1.7457730132354228,1.969688057899475,0.037209325982618724
3071,2004-01-15,2.030937910079956,2.034374952316284,2.008749961853028,2.012500047683716,7145600.0,0.007597102675326983,1.02473484919839,29.505532239624173,60.539906828415184,62.25010208377755,-0.0383947867974892,-0.05009231612985765,-0.10986183955797824,-0.2294588067945731,25.587975077471327,0.025624990463256392,0.035124505402175155,0.044062697887420565,-0.012117780437015835,0.10024317621185697,0.015972458725202365,0.07215293704963877,-0.07629645262965079,90.58360247427196,14.767263032448838,0.02809023916221822,1,-0.043437957763671875,-0.07640647888183594,-0.11570340394973755,-0.2410939335823059,-0.17812490463256814,3,0.009693637433729974,3.0000693601524633,2.015625,-1.5973109809866342,2.0150001049041752,1.0704000601755737,2.0218749046325684,0.009693637433729974
3072,2004-01-16,2.09375,2.09375,2.054687976837158,2.054687976837158,7632000.0,0.030927626890164817,1.0,2.118576563995138,68.25238903756825,62.24263623630303,-0.08791697726813874,-0.10318117654573888,-0.16923243296041668,-0.28818260504631565,27.044389530394895,0.06281208992004395,0.03378578690013301,0.09734354019165048,0.03650137029543954,0.15818571008786142,0.06692245524354501,0.12776462513975595,-0.134137035718759,100.0,24.37112147682933,0.030421084948105425,1,-0.06406247615814209,-0.11109352111816406,-0.17812499403953552,-0.30390602350234985,-0.21875,4,-0.02597011736969468,1.02473484919839,2.030937910079956,3.0000693601524633,2.015625,-1.5973109809866342,2.0150001049041752,-0.02597011736969468
3073,2004-01-20,2.0603129863739014,2.114063024520874,2.0509378910064697,2.106250047683716,7942400.0,-0.015969916955748564,1.0507486038712075,-1.1760031250381475,59.609908014868914,61.60629749367214,-0.04922118594670044,-0.06591212596303397,-0.13331626928358054,-0.25086512420248686,27.484021989221862,0.0631251335144043,0.02966123473839355,0.05932837724685669,-0.006339657312678604,0.1249964118063922,0.026494359967089043,0.09216239452662434,-0.08996905923515963,50.716482709320964,-22.39005390688154,0.032834017279767744,1,-0.019374966621398926,-0.06562495231628418,-0.14476600289344788,-0.2665629982948303,-0.18499994277954102,1,-0.01076921243212614,1.0,2.09375,1.02473484919839,2.030937910079956,3.0000693601524633,2.015625,-0.01076921243212614
3074,2004-01-21,2.153125047683716,2.15625,2.087500095367432,2.118750095367432,21670400.0,0.045047554387919186,2.3846226077362114,-0.7483054278210767,69.36597574317081,61.91113110315213,-0.12959943014655062,-0.15207382414517934,-0.2231542475101853,-0.3396217850363077,28.06540674274065,0.09593701362609863,0.0377458199354217,0.14296858906745902,0.05009837562474395,0.23583880251017408,0.0965334823461017,0.18940369578881655,-0.16840921080676097,97.93391426067328,24.482990440735534,0.04643510672135752,1,-0.09109354019165039,-0.1273435354232788,-0.23757806420326233,-0.3593750596046448,-0.2203119993209839,2,-0.058055151109069225,1.0507486038712075,2.0603129863739014,1.0,2.09375,1.02473484919839,2.030937910079956,-0.058055151109069225
3075,2004-01-22,2.111875057220459,2.165625095367432,2.0893750190734863,2.15625,7926400.0,-0.01915819543673636,1.415838891700576,-1.2909092170149772,62.7533347444141,60.85369569885369,-0.07913272752886469,-0.10557996363467659,-0.17920714301645035,-0.29464482370194744,28.559402897280517,0.07625007629394576,0.03834396396907769,0.09495299458503714,-0.006893997895509596,0.19679998706558388,0.04402949834476377,0.1458764908253105,-0.10657512076873887,65.73705663680741,-7.028937081984367,0.05092349624027336,1,-0.045156002044677734,-0.08140599727630615,-0.1963280737400055,-0.3093750476837158,-0.12406206130981468,3,-0.07221072707744058,2.3846226077362114,2.153125047683716,1.0507486038712075,2.0603129863739014,1.0,2.09375,-0.07221072707744058
3076,2004-01-23,2.134375095367432,2.137500047683716,2.111875057220459,2.111875057220459,8694400.0,0.010654057431118247,-1.2777730682829653,-0.5070437669915532,71.8519933471267,63.253089873632895,-0.09003530291542683,-0.12228993362926976,-0.19781655404365317,-0.3134937228253045,29.206732891748654,0.025624990463256836,0.04137557704838901,0.10979678034782436,-0.003173830784501508,0.22276739148015023,0.05331147478166143,0.1662820859139873,-0.10662963666751235,72.75197335733733,-6.895059925532536,0.05648530556616297,1,-0.06359356641769409,-0.10390603542327925,-0.2188281118869786,-0.3318750858306889,-0.18093705177307173,4,-0.11420208935930753,1.415838891700576,2.111875057220459,2.3846226077362114,2.153125047683716,1.0507486038712075,2.0603129863739014,-0.11420208935930753
3077,2004-01-26,2.15625,2.164062976837158,2.133749961853028,2.134375095367432,10579200.0,0.010248856763764858,-1.621646699795926,0.9722163353536677,70.31263737098871,64.2680431493869,-0.09237789629953141,-0.13729840087907563,-0.2151843463705303,-0.3322018848826356,29.994207441975938,0.030313014984130415,0.04407277015767397,0.12284358739852896,-0.0022961623550998844,0.2479833371521578,0.06027371252171454,0.1854134622753434,-0.10920139216662861,91.82550885282264,12.264694175547177,0.0625698748768144,1,-0.07093739509582475,-0.12578094005584717,-0.24499976634979248,-0.3320310115814211,-0.2359369993209841,0,-0.14072440327077662,-1.2777730682829653,2.134375095367432,1.415838891700576,2.111875057220459,2.3846226077362114,2.153125047683716,-0.14072440327077662
3078,2004-01-27,2.1312499046325684,2.168750047683716,2.1312499046325684,2.15625,9315200.0,-0.011594247126924806,-2.0,-1.1428664850136472,67.26465773296167,65.2715641821417,-0.05613450779317253,-0.1060964465153269,-0.1870231904219577,-0.3042330888290554,30.7477356938466,0.03750014305114746,0.04566247312419058,0.09045289754867536,-0.03962310131856617,0.2205288964159169,0.025414898115054374,0.15549089698229612,-0.06760058854442841,53.84595069647584,-24.72060722905725,0.06503799943362078,1,-0.044374823570251465,-0.09921836853027344,-0.22374966740608215,-0.3070309162139895,-0.1843749284744265,1,-0.12023456473854777,-1.621646699795926,2.15625,-1.2777730682829653,2.134375095367432,1.415838891700576,2.111875057220459,-0.12023456473854777
3079,2004-01-28,2.0787498950958248,2.1421880722045903,2.0775001049041752,2.1359379291534424,3817600.0,-0.02463343666203932,-1.167550769329126,2.287512636136507,58.60659112275672,65.39526599358567,0.007106741536404559,-0.04985166409924924,-0.13119170361294974,-0.2488249736652457,30.603539083111787,0.06468796730041504,0.05503024329736572,0.033952891826629195,-0.09559803710977866,0.16350382076303704,-0.03082257264157473,0.09872835629483312,0.09000015258789107,1.369633945600371,-71.40880871498435,0.06477546446820397,1,0.01000010967254683,-0.02562487125396684,-0.16554665565490678,-0.25453090667724587,-0.11718690395355158,2,-0.09786499664120807,-2.0,2.1312499046325684,-1.621646699795926,2.15625,-1.2777730682829653,2.134375095367432,-0.09786499664120807
3080,2004-01-29,2.046875,2.078125,2.0259380340576167,2.078125,3766400.0,-0.015333684524061253,2.3399658203125284,0.5464429843577985,54.78929657693719,64.756309298977,0.04903742785538068,-0.014615956744139957,-0.09572287130660673,-0.21398823232631825,29.965406221814817,0.05281186103820801,0.05727456846947376,-0.0005313515663147861,-0.12791687536471175,0.12685417223208217,-0.06422411346551327,0.0631614103328837,0.12187504768371582,14.660507481673795,-54.437179508206874,0.06369276189919851,1,0.050469040870666504,0.00625002384185791,-0.1327342689037323,-0.22265601158142112,-0.15187501907348633,3,-0.055724922937291255,-1.167550769329126,2.0787498950958248,-2.0,2.1312499046325684,-1.621646699795926,2.15625,-0.055724922937291255
3081,2004-01-30,2.064687967300415,2.071875095367432,2.039062976837158,2.0453128814697266,5593600.0,0.008702518375775181,-1.0588063698174455,-0.6200027465820312,59.96070299639654,63.835010849957925,0.04080662214098307,-0.028629799139935574,-0.10925783840936476,-0.2285310531547844,29.29278786775471,0.03281211853027388,0.061807056580637454,0.013937866687774747,-0.11146181405234445,0.13933754742789395,-0.048761973682284854,0.07663770705783435,0.09834959983825664,27.133524875750858,-43.40549809826937,0.06269984037005963,1,0.032656073570251465,-0.011562943458557129,-0.14757844805717446,-0.23890644311904907,-0.18031299114227317,4,-0.03723321519148726,2.3399658203125284,2.046875,-1.167550769329126,2.0787498950958248,-2.0,2.1312499046325684,-0.03723321519148726
3082,2004-02-02,2.0784380435943604,2.0978128910064697,2.0625,2.0625,4611200.0,0.006659638895422759,-3.431270475250191,0.822605057527841,56.45054724550108,63.483970764472616,0.02755369541279551,-0.03400786072255846,-0.11848193432101306,-0.23879803272085698,30.389781080793487,0.03531289100646973,0.0675336504495796,0.021266043186187744,-0.09524947441409015,0.13778156078646542,-0.036991715613951204,0.07952380198632669,0.0791155422210692,36.76161984116801,-28.809420635060434,0.058257758800138865,2,0.018905997276306152,-0.02531301975250244,-0.1585160195827484,-0.2507815361022949,-0.19031310081481934,0,-0.060141316401152056,-1.0588063698174455,2.064687967300415,2.3399658203125284,2.046875,-1.167550769329126,2.0787498950958248,-0.060141316401152056
3083,2004-02-03,2.0315630435943604,2.0640630722045903,2.027812957763672,2.056250095367432,4537600.0,-0.022552993650432063,-1.252453649178194,-1.5489386527846618,51.73094268728411,61.524522647151876,0.07813876726881475,0.01670154597340545,-0.06707899846132936,-0.18797858913076704,30.550205636033056,0.05062508583068848,0.07051159550469288,-0.02749961018562308,-0.1408665847264441,0.08586736435519793,-0.0841830974560338,0.029183877084787646,0.12072592015075667,4.83871629326433,-57.963782336919465,0.05668348727041055,2,0.06578099727630615,0.02156198024749756,-0.10664102435112,-0.20390653610229492,-0.18125009536743164,1,-0.05476081250154774,-3.431270475250191,2.0784380435943604,-1.0588063698174455,2.064687967300415,2.3399658203125284,2.046875,-0.05476081250154774
3084,2004-02-04,2.0103130340576167,2.0284380912780757,1.9918750524520876,2.0284380912780757,5731200.0,-0.01045993113713417,3.034529478308837,0.7341928630064091,49.46780507333679,60.04835268369884,0.08604953396965875,0.041948207574261875,-0.04140423744827526,-0.163132121907692,30.446074117396883,0.03968799114227273,0.06462651383660356,-0.049921518564224776,-0.16059918829573272,0.06075615116728317,-0.10526035342997897,0.005417316301529418,0.1369218925000002,17.404528785117858,-42.818395708609856,0.05533883486575402,2,0.06999951601028487,0.04281198978424117,-0.08335950970649675,-0.18062502145767168,-0.12750005722045832,2,-0.03155630830857792,-1.252453649178194,2.0315630435943604,-3.431270475250191,2.0784380435943604,-1.0588063698174455,2.064687967300415,-0.03155630830857792
3085,2004-02-05,2.0199999809265137,2.027812957763672,1.995937943458557,2.007188081741333,3209600.0,0.004818626106873003,1.241731431877075,-0.7068611717660677,48.89165697487608,57.497204197893204,0.06924099942857476,0.03566499705449866,-0.046563382847881085,-0.16861582041389522,30.272268737807305,0.03187501430511497,0.06432524970384579,-0.041234570741653265,-0.14996501068595292,0.06749586920264639,-0.09559979071380287,0.013130649230496338,0.11791335318477136,26.548520206015347,-28.601571659483994,0.054365219972149825,2,0.06031256914138794,0.03312504291534424,-0.08554652333259583,-0.12656205892562866,-0.19312500953674316,3,-0.028929203136644155,3.034529478308837,2.0103130340576167,-1.252453649178194,2.0315630435943604,-3.431270475250191,2.0784380435943604,-0.028929203136644155
3086,2004-02-06,2.063750028610229,2.067188024520874,2.0109379291534424,2.013124942779541,4499200.0,0.021658439651889738,-1.0454909984697616,3.95141150417772,46.83794138623053,54.888904644031186,0.016113778330924866,-0.003229770365463569,-0.08634246342692031,-0.20789049903731938,30.06723552467242,0.05625009536743164,0.05166829906541315,-0.0006720244884497184,-0.10551217319478257,0.10416812421788313,-0.05309209884161614,0.051748049864716705,0.065401008601504,67.84636834103911,17.610663611092413,0.0524200743531664,2,0.016562521457672563,-0.010625004768371138,-0.12828081846237138,-0.16515606641769365,-0.2318750619888299,4,-0.08176864704750852,1.241731431877075,2.0199999809265137,3.034529478308837,2.0103130340576167,-1.252453649178194,2.0315630435943604,-0.08176864704750852
3087,2004-02-09,2.0721879005432133,2.090312957763672,2.059375047683716,2.0625,3808000.0,0.004088611419022836,-2.8823300622307326,0.1913656122107886,51.321270257293214,53.117417146734695,-0.0061489160910093155,-0.003789155252632792,-0.09027683060961023,-0.21238221039898075,31.112367350039456,0.030937910079956055,0.044304651529277095,0.002640855312348034,-0.0922495383689017,0.09753124899359755,-0.044804341528276836,0.050086052152972904,0.048726577582940855,81.58731927189274,30.11481465365324,0.04744519684062477,2,-0.005156338214874268,-0.019062876701355425,-0.1338281929492955,-0.17171895503997847,-0.21343791484832808,0,-0.09063508397855102,-1.0454909984697616,2.063750028610229,1.241731431877075,2.0199999809265137,3.034529478308837,2.0103130340576167,-0.09063508397855102
3088,2004-02-10,2.096874952316284,2.11218810081482,2.0753130912780757,2.0753130912780757,4099200.0,0.011913519891993962,-2.4203920961552763,2.2256484717231313,42.62293646713921,51.34145551833275,-0.04048194988439047,-0.02378897024262816,-0.11117877913515106,-0.2331939705099071,31.67504091553881,0.040000200271606445,0.030813083630341964,0.023577904701233,-0.06928625021049983,0.11644205961296561,-0.022854172754633417,0.07000998215709942,0.01629716026942596,87.27224627176933,39.95517198744467,0.04643207745586633,2,-0.044843375682830366,-0.04374992847442627,-0.14234325289726257,-0.19640600681304932,-0.24718689918518066,1,-0.09955291292222757,-2.8823300622307326,2.0721879005432133,-1.0454909984697616,2.063750028610229,1.241731431877075,2.0199999809265137,-0.09955291292222757
3089,2004-02-11,2.0931251049041752,2.0999999046325684,2.0721879005432133,2.081249952316284,4332800.0,-0.0017883028303460335,1.17071400658736,0.550748034543393,47.27273231695863,50.506281711668464,-0.038530423620783516,-0.014636517723955134,-0.10313585033249373,-0.22638956934927323,31.91394082852724,0.027812004089355025,0.01594632805634255,0.015921807289124068,-0.07311072498586269,0.10495433956411104,-0.02859445884836953,0.06043807342661767,0.01906299591064453,83.60174614454617,37.01954332285608,0.04451626613749345,2,-0.041093528270721436,-0.02593755722045943,-0.13882791996002242,-0.19265615940094039,-0.2531250715255744,2,-0.11600460770755638,-2.4203920961552763,2.096874952316284,-2.8823300622307326,2.0721879005432133,-1.0454909984697616,2.063750028610229,-0.11600460770755638
3090,2004-02-12,2.090625047683716,2.103125095367432,2.0821878910064697,2.090625047683716,2579200.0,-0.0011944136614681078,-1.4815474172036245,0.0,43.24323130115871,48.64878485664204,-0.032600025329043714,-0.006566203514724922,-0.09795559056980707,-0.22056400054569814,32.22745841982089,0.020937204360962358,0.0029886611774649907,0.00967174768447876,-0.07463254744961523,0.09397604281857275,-0.032480399882568456,0.051823895251525975,0.02156305313110396,78.70319350843201,33.96766058840686,0.042152147567047,2,-0.03859347105026201,-0.02234351634979248,-0.136327862739563,-0.19015610218048096,-0.3171870708465576,3,-0.09940188513325254,1.17071400658736,2.0931251049041752,-2.4203920961552763,2.096874952316284,-2.8823300622307326,2.0721879005432133,-0.09940188513325254
3091,2004-02-13,2.0506250858306885,2.105937957763672,2.0350000858306885,2.09375,5798400.0,-0.01913301569659509,1.101837036723074,-100.0,34.55210760380413,46.215624896453484,0.005805885828484847,0.03687489040548009,-0.055755504772866615,-0.17692342930929073,31.837431767748757,0.0709378719329834,-0.003613065377139346,-0.03131257295608503,-0.11359341353106034,0.050968267618890284,-0.0724529932435729,0.00982784733140285,-0.05875003337860085,20.242779922779803,-17.770476945579603,0.04114042028748771,2,0.0014064908027653367,0.017656445503234863,-0.09632790088653564,-0.1501561403274536,-0.2662501335144043,4,-0.10911312652272509,-1.4815474172036245,2.090625047683716,1.17071400658736,2.0931251049041752,-2.4203920961552763,2.096874952316284,-0.10911312652272509
3092,2004-02-17,2.0393750667572017,2.0506250858306885,2.03125,2.0506250858306885,5705600.0,-0.005486141348421847,2.4444538634340693,0.2608705267057086,36.00001453219061,44.46774399033199,0.012216833440100938,0.04621170616215142,-0.04309593146299817,-0.16224587098942145,30.368809840785104,0.019375085830688477,-0.006378132674392578,-0.03984384536743191,-0.12405205926141738,0.044364368526553344,-0.08194795231442464,0.0022602615795608294,-0.04521875619888238,10.03861799993459,-24.89903678618371,0.04210410694699264,2,0.012656509876252109,0.028906464576721635,-0.08085930347442583,-0.1346875429153438,-0.2581250667572017,1,-0.10174690448959312,1.101837036723074,2.0506250858306885,-1.4815474172036245,2.090625047683716,1.17071400658736,2.0931251049041752,-0.10174690448959312
3093,2004-02-18,2.0381250381469727,2.049999952316284,2.0268750190734863,2.0393750667572017,2867200.0,-0.0006129468927050796,1.0555679181104365,0.1111134658584735,42.663676906080106,43.711729749525695,0.016199074761240606,0.048184694131343075,-0.03937407874512,-0.15673243856169572,28.497367768857806,0.02312493324279785,-0.013723123661336878,-0.039984476566314875,-0.1258105158145595,0.04584156268192974,-0.08289749619043718,0.002928543057807431,-0.04173309464454622,14.229194183599002,-23.923741130231516,0.04291301962412236,2,0.015937983989715576,0.03421896696090698,-0.07960927486419678,-0.12671852111816406,-0.2068750858306887,2,-0.08800983702902354,2.4444538634340693,2.0393750667572017,1.101837036723074,2.0506250858306885,-1.4815474172036245,2.090625047683716,-0.08800983702902354
3094,2004-02-19,2.028125047683716,2.0543749332427983,2.0262498855590816,2.043750047683716,2950400.0,-0.004906465636842716,-1.9031821425934172,12.499713904257732,46.32353697406474,43.42638308276888,0.032398451948678186,0.05095218652226441,-0.02636304179524318,-0.1421346290610508,26.030340535214215,0.02812504768371671,-0.02041032731170711,-0.04373446702957162,-0.12462280405802995,0.0371538699988867,-0.08417863554380078,-0.00329029851534246,-0.029542183896064556,2.3531277301074147,-37.16983344510987,0.040444168514229106,2,0.03343796730041504,0.05218750238418579,-0.06492185592651367,-0.10937511920928955,-0.20156204700469993,3,-0.08798125872780971,1.0555679181104365,2.0381250381469727,2.4444538634340693,2.0393750667572017,1.101837036723074,2.0506250858306885,-0.08798125872780971
3095,2004-02-20,1.9593750238418581,2.03406310081482,1.9390629529953003,2.0296878814697266,16476800.0,-0.033898316043370125,1.4031415901850028,4.5000228881835795,32.788455356464524,41.86532907946154,0.10241442914755283,0.1135112814945407,0.04436909063837979,-0.06856107718451843,23.596236307591386,0.09500014781951949,-0.023113824044155518,-0.10485948920249899,-0.19772905093153326,-0.011989927473464723,-0.15129427006701612,-0.05842470833798186,0.14656293392181374,12.172027125782986,-27.72353694047312,0.04643478086451716,2,0.06625050306320168,0.09453147649764992,0.011640667915344016,-0.03281259536743186,-0.09343707561492942,4,-0.06092503426382967,-1.9031821425934172,2.028125047683716,1.0555679181104365,2.0381250381469727,2.4444538634340693,2.0393750667572017,-0.06092503426382967
3096,2004-02-23,1.890625,1.957813024520874,1.890625,1.957813024520874,20236800.0,-0.03508773103938834,1.0,0.9555581551878801,23.98256399619791,38.827695050450956,0.16094966613613249,0.17187602691736004,0.11480662776717399,0.004162692668995938,21.285828494688992,0.06875002384185813,-0.024708579577046752,-0.16142200827598563,-0.27678636917435906,-0.0460576473776122,-0.21910418872517257,-0.10373982782679891,0.2119754576683044,0.0,-38.62756651551754,0.057682180449186736,2,0.11078155040740967,0.1390625238418579,0.08039069175720215,0.03593742847442627,-0.02312505245208718,0,-0.06198321886299074,1.4031415901850028,1.9593750238418581,-1.9031821425934172,2.028125047683716,1.0555679181104365,2.0381250381469727,-0.06198321886299074
3097,2004-02-24,1.852813005447388,1.8812500238418581,1.852813005447388,1.878124952316284,121347200.0,-0.019999732655927027,-1.2469246274702277,0.37673301230983663,24.600268588069724,36.825176397221014,0.18368753110424874,0.19583001097517783,0.15475785266451703,0.046013390772509766,18.72242275188918,0.03781199455261208,-0.02787959034284304,-0.18406215310096719,-0.31974729079058917,-0.0483770154113452,-0.2519047219457782,-0.1162195842561562,0.24130843391418444,0.0,-41.12940679228254,0.06784256884481103,2,0.12656247615814187,0.15796852111816384,0.11820268630981423,0.08312445878982522,0.003437042236328125,1,-0.03693737734455205,1.0,1.890625,1.4031415901850028,1.9593750238418581,-1.9031821425934172,2.028125047683716,-0.03693737734455205
3098,2004-02-25,1.875,1.8799999952316284,1.856250047683716,1.857499957084656,30332800.0,0.011974761882273643,-1.375011175948198,-0.6913748280993949,30.823572978978248,34.99749202633431,0.14160952788674042,0.16175432372269238,0.1335008570158358,0.02796525990332488,15.969427606198863,0.0271869897842405,-0.03320997837192419,-0.14906266331672668,-0.2952157498766277,-0.0029095767568256825,-0.22213920659667696,-0.07598612003677618,0.20464293332672145,11.007532422061548,-31.754638556110574,0.0730765432799505,2,0.10437548160552979,0.13578152656555176,0.13117200136184692,0.08906251192092896,0.006250023841858132,2,-0.050000000000000044,-1.2469246274702277,1.852813005447388,1.0,1.890625,1.4031415901850028,1.9593750238418581,-0.050000000000000044
3099,2004-02-26,1.8753130435943604,1.8806250095367432,1.8531249761581419,1.875,18803200.0,0.00016695658365883936,4.0288186950930145,0.017888161524785482,28.935444390372894,33.407737925135876,0.11974289444826525,0.1532774642379282,0.13479547416388016,0.03137088299233115,14.92097121432886,0.027500033378601296,-0.04267880023941251,-0.1385777771472929,-0.29654504277542104,0.019389488480835215,-0.2175614099613572,-0.05959414433322885,0.19072009405960122,12.413807618340918,-31.060900255912877,0.07898363281406408,2,0.10406243801116943,0.1354684829711914,0.14249998331069946,0.09890598058700562,0.0615619421005249,3,-0.02349639247089219,-1.375011175948198,1.875,-1.2469246274702277,1.852813005447388,1.0,1.890625,-0.02349639247089219
3100,2004-02-27,1.932813048362732,1.9403129816055296,1.878124952316284,1.8843749761581419,44313600.0,0.0306615500621501,-1.0410222502181052,154.73267326732744,31.671083779633676,33.087624166894706,0.04191044060523019,0.09148454337491962,0.0793928520487528,-0.022502395757152627,14.73361309425209,0.06499993801116921,-0.049460431126403304,-0.07537467479705828,-0.23653168450769213,0.08578233491357556,-0.15595317965237543,0.0052038300582586405,0.12042688135883539,76.19050322205617,34.31984132834906,0.08057850485531695,2,0.020780920982361284,0.07796847820281982,0.11109346151351929,0.06249946355819702,0.05718696117401123,4,-0.05497171481417695,4.0288186950930145,1.8753130435943604,-1.375011175948198,1.875,-1.2469246274702277,1.852813005447388,-0.05497171481417695
3101,2004-03-01,1.9878129959106443,1.998438000679016,1.924999952316284,1.9281250238418581,24444800.0,0.02845590658367203,-1.2274840046354316,1.2322532535291537,39.55106923988117,33.48218580108255,-0.025631859998807904,0.032074495598537256,0.02703159454678361,-0.07408780730758413,14.158901078471622,0.07343804836273193,-0.05800822371377046,-0.016530978679657027,-0.17566837533052015,0.1426064179712061,-0.09609967700508837,0.06303771964577454,0.05340131835447237,92.70385914761977,53.5496886431872,0.07956869832543151,3,-0.03421902656555109,0.02296853065490745,0.06078106164932273,0.01218706369400091,-0.007812976837157981,0,-0.0613111232970297,-1.0410222502181052,1.932813048362732,4.0288186950930145,1.8753130435943604,-1.375011175948198,1.875,-0.0613111232970297
3102,2004-03-02,1.9534380435943604,1.980312943458557,1.9428130388259888,1.96875,8288000.0,-0.01729285017604798,-1.0513067974333439,-0.2565333663538392,32.653107123085405,32.36990026963869,-0.005284784445341195,0.05966358792203774,0.06429460322864156,-0.036742966505191266,13.101919478973453,0.04499995708465554,-0.06676492982340321,-0.04465593099594112,-0.20134040109586993,0.11202853910398747,-0.12299816604590541,0.033686304054023175,0.07647219214169265,69.03239937849386,34.47917132719566,0.07834223504996433,3,0.00015592575073286596,0.057343482971191406,0.09718725085258484,0.04656201601028487,0.02781200408935569,1,-0.04399325401092313,-1.2274840046354316,1.9878129959106443,-1.0410222502181052,1.932813048362732,4.0288186950930145,1.8753130435943604,-0.04399325401092313
3103,2004-03-03,1.920313000679016,1.9375,1.909374952316284,1.9375,8358400.0,-0.016957304084440628,2.2728281602219784,1.1224561294240527,30.486970656416517,30.610281789900007,0.010472460683058626,0.08856762523601103,0.09786672004782404,-0.00043626705591992554,13.038184424465452,0.044063091278076394,-0.07051412814182934,-0.07221847176551832,-0.23177277387645323,0.08733583034541659,-0.151995622820986,0.007558679289949133,0.09897140123971737,46.23675320392396,17.148904898383705,0.07977715105546747,3,0.02312505245208807,0.09046852588653587,0.13757783174514793,0.07968705892562933,0.06468701362609885,2,-0.033360682853601165,-1.0513067974333439,1.9534380435943604,-1.2274840046354316,1.9878129959106443,-1.0410222502181052,1.932813048362732,-0.033360682853601165
3104,2004-03-04,1.9468749761581419,1.9581249952316284,1.934375047683716,1.9375,9232000.0,0.013832107302160557,-2.040016479617975,-0.5454690480318857,34.60504649267962,30.81212524947946,-0.032214586651070354,0.06009020390917619,0.07203944760716596,-0.023634827017608107,13.622159396399578,0.03781199455261253,-0.07444879125171999,-0.042484593391418635,-0.2030694423459154,0.1181002555630779,-0.1227770178686669,0.037807831085829635,0.062421141972310634,57.14261651369965,32.9126067623221,0.0802924244772483,3,-0.021249473094939964,0.050625562667847346,0.11257833242416404,0.054687559604645,0.04062497615814209,3,-0.033707841088894464,2.2728281602219784,1.920313000679016,-1.0513067974333439,1.9534380435943604,-1.2274840046354316,1.9878129959106443,-0.033707841088894464
3105,2004-03-05,1.9615629911422732,1.9859379529953003,1.926563024520874,1.934375047683716,9459200.0,0.007544405862730752,-1.77375234244692,2.9000546774665947,39.915110076939285,32.58240814733961,-0.052031240443144666,0.04300463492131423,0.05805032656970943,-0.03456542582993971,14.219892056972522,0.05937492847442627,-0.08196657217818792,-0.024874728918075295,-0.18523856918750758,0.13548911135135677,-0.10505664905279155,0.05530719121664074,0.038344140227195345,58.596735442335344,32.46354844378671,0.08018192013471606,3,-0.03593748807907127,0.02093756198883079,0.10937452316284157,0.039999544620513694,-0.009063005447387917,4,-0.012585884602671515,-2.040016479617975,1.9468749761581419,2.2728281602219784,1.920313000679016,-1.0513067974333439,1.9534380435943604,-0.012585884602671515
3106,2004-03-08,1.8949999809265137,1.9665629863739011,1.8912500143051147,1.9537500143051147,8483200.0,-0.0339336592892171,-1.27360030229691,-2.1608855214869185,35.4716908703987,33.790343956487284,0.017005985264302748,0.101480037387363,0.12440207099693446,0.03570546920869666,14.157509178654347,0.0753129720687864,-0.09277177335820341,-0.08300023674964896,-0.24399288396209862,0.07799241046280092,-0.163496560355874,-0.00250391314342413,0.09608150288763007,3.960342439884175,-23.208662898507303,0.08049632360622491,3,0.030781507492065208,0.08750057220459029,0.18023455142974854,0.1065625548362732,0.0281250476837156,0,0.05013194172370472,-1.77375234244692,1.9615629911422732,-2.040016479617975,1.9468749761581419,2.2728281602219784,1.920313000679016,0.05013194172370472
3107,2004-03-09,1.8843749761581419,1.9065630435943604,1.871875047683716,1.9065630435943604,9766400.0,-0.005606862731036499,2.1267253004668656,0.3776690183856167,34.81480940760814,34.23381467077949,0.03640751816721943,0.102572054436046,0.1347383462610312,0.049495285304300474,13.801613751540875,0.03468799591064431,-0.09415927882481445,-0.08423459529876731,-0.2440003354411362,0.0755311448436018,-0.16411746536995175,-0.00435172522758287,0.10156297683715843,10.95880246104544,-17.109760721493355,0.07988287007118453,3,0.04140651226043701,0.09812557697296209,0.19085955619812034,0.117187559604645,0.006875038146972878,1,0.05074629207309078,-1.27360030229691,1.8949999809265137,-1.77375234244692,1.9615629911422732,-2.040016479617975,1.9468749761581419,0.05074629207309078
3108,2004-03-10,1.888124942779541,1.908750057220459,1.8837499618530276,1.90625,13724800.0,0.001990032063068803,1.1621543600634898,0.8168830959506062,35.999989509582534,35.01876412846945,0.038794802913390214,0.0868331813288159,0.13061638097015216,0.04709790623175447,13.056554179701951,0.02500009536743142,-0.08520245386045744,-0.07004712820053105,-0.2215943241756606,0.0815000677745985,-0.14582072618809594,0.005726469787033839,0.08982551336288447,14.246432748171136,-16.369611085101518,0.07577359798756482,3,0.04703158140182495,0.09437561035156294,0.1871095895767212,0.11343759298324585,-0.003749966621399148,2,0.04932147380410323,2.1267253004668656,1.8843749761581419,-1.27360030229691,1.8949999809265137,-1.77375234244692,1.9615629911422732,0.04932147380410323
3109,2004-03-11,1.8503129482269287,1.8746880292892456,1.8374999761581419,1.871875047683716,12595200.0,-0.020026214206433135,1.7356162581663688,1.1896293178290618,38.374449174629206,35.763582505691176,0.08122977578554957,0.11122411318162051,0.16711570272378973,0.08594157389870283,12.596300657248404,0.05062496662139915,-0.0743072586931186,-0.09571851491928096,-0.24049748017822292,0.04906045033966122,-0.16810799754875205,-0.02332903228980987,0.1201292608737945,8.631869243841226,-23.312699440444735,0.07238948262947105,3,0.06765604019165017,0.124531090259552,0.2249215841293335,0.15124958753585815,0.06843709945678733,3,0.07279150600294426,1.1621543600634898,1.888124942779541,2.1267253004668656,1.8843749761581419,-1.27360030229691,1.8949999809265137,0.07279150600294426
3110,2004-03-12,1.8828129768371584,1.8837499618530276,1.8521879911422732,1.857813000679016,9328000.0,0.017564611781684336,1.3488899239248175,-1.1594407218204823,49.097526916371294,36.82430002530119,0.04569688021182694,0.06572691996498792,0.1337845384322478,0.05482236987149647,11.994521471209534,0.033437013626098855,-0.06635528558934567,-0.052827882766723455,-0.18300548306660125,0.07734971753315434,-0.11791668291666224,0.012260917383215553,0.07699385362815825,35.1092079777662,-0.8399416213417013,0.06508880014993891,3,0.028905987739562766,0.09203106164932229,0.18390581011772134,0.11874955892562844,0.07218706607818559,4,0.055601367085850395,1.7356162581663688,1.8503129482269287,1.1621543600634898,1.888124942779541,2.1267253004668656,1.8843749761581419,0.055601367085850395
3111,2004-03-15,1.8268749713897705,1.8909380435943604,1.825000047683716,1.890625,7360000.0,-0.029709804497606185,1.048523589604938,-2.5500035762820517,47.12399100969612,38.43217601270238,0.08538409710375228,0.10966524105871556,0.18812352550427436,0.11190479591774638,12.62506749869382,0.06593799591064431,-0.05872320447456403,-0.09757838249206552,-0.2245677535073951,0.029410988523263848,-0.1610730679997303,-0.034083696984400724,0.12314731073097218,2.238714617974934,-36.67737200495829,0.06349468550766472,3,0.07859402894973755,0.14171910285949751,0.23984381556510925,0.17468756437301636,0.2906250953674312,0,0.06876497640642976,1.3488899239248175,1.8828129768371584,1.7356162581663688,1.8503129482269287,1.1621543600634898,1.888124942779541,0.06876497640642976
3112,2004-03-16,1.8318749666213991,1.862499952316284,1.8031250238418581,1.840625047683716,9974400.0,0.0027369115620565765,1.261906762246247,0.1372561119276554,45.02882590866133,40.047937707396244,0.06853406084785996,0.09309587204710668,0.1830910337287348,0.10779551049941283,13.478915325928742,0.059374928474425825,-0.05602196905351953,-0.08220338225364654,-0.2034346703692902,0.039027905861997114,-0.14281902631146837,-0.021587738195824713,0.10564509205564088,27.21887213657972,-14.598428277005105,0.06061564405782182,3,0.06265652179717995,0.12578159570693992,0.2348438203334806,0.17171907424926736,0.30125010013580256,1,0.04981238548017619,1.048523589604938,1.8268749713897705,1.3488899239248175,1.8828129768371584,1.7356162581663688,1.8503129482269287,0.04981238548017619
3113,2004-03-17,1.8587499856948853,1.871875047683716,1.8343750238418581,1.8343750238418581,9164800.0,0.01467077151179863,-2.0769298485856815,-2.785684118744951,48.20089164898088,41.5585871692075,0.03576951333945555,0.05490869630533268,0.15508473143043222,0.08178192911922988,14.407150342198511,0.040000081062316895,-0.060183128416001264,-0.04635961055755611,-0.15481842735196816,0.06209920623685594,-0.10058901895476224,0.007869797839650028,0.06264266880193303,63.3447773573942,17.07249725667372,0.05422940839720605,3,0.03578150272369385,0.09890657663345381,0.201328307390213,0.1506250500679016,0.26625001430511475,2,0.017484884390236877,1.261906762246247,1.8318749666213991,1.048523589604938,1.8268749713897705,1.3488899239248175,1.8828129768371584,0.017484884390236877
3114,2004-03-18,1.8496880531311035,1.857813000679016,1.8187500238418581,1.854688048362732,5385600.0,-0.0048752831922115325,5.944591029023942,-0.2051283305293653,39.908950850883244,41.55790281075682,0.03307376237738002,0.05261474013857237,0.16310838880611822,0.09216032356371162,15.370844391005939,0.03999996185302712,-0.05896943883679939,-0.04649969339370719,-0.14078091222665168,0.047781525439237305,-0.09364030281017932,0.000640916022764948,0.05751248568711964,53.02519993103708,10.102085799213285,0.04714060941647224,3,0.03515595197677612,0.10484343767166138,0.20289024710655212,0.16984349489212036,0.2565619945526123,3,0.018752850226999795,-2.0769298485856815,1.8587499856948853,1.261906762246247,1.8318749666213991,1.048523589604938,1.8268749713897705,0.018752850226999795
3115,2004-03-19,1.8400000333786009,1.8621879816055296,1.828125,1.828125,8540800.0,-0.0052376506060592964,-4.736907092305338,-2.3750089407051984,29.83798451553578,40.93193543799427,0.02649042200994578,0.05575976769928359,0.17120102987961627,0.1033463656115634,15.569827758492528,0.03406298160552956,-0.05397491359568374,-0.05021896362304701,-0.14275562690440657,0.04231769965831256,-0.09648729526372679,-0.003950631982367225,0.0547114436424585,41.99264487279174,5.144777255210073,0.04626833164067977,3,0.015937507152557595,0.11453145742416404,0.21960952877998374,0.180156469345093,0.24562489986419744,4,0.042798920041601685,5.944591029023942,1.8496880531311035,-2.0769298485856815,1.8587499856948853,1.261906762246247,1.8318749666213991,0.042798920041601685
3116,2004-03-22,1.7734379768371582,1.828125,1.7581249475479126,1.828125,16710400.0,-0.0361750300728102,1.5600242398876942,-4.605210058726182,27.42946249250373,40.111341336316016,0.08269140131604247,0.11920397089624934,0.2353613575772333,0.17058552073576005,15.372943984868165,0.08187508583068825,-0.054806605569674316,-0.1109216690063477,-0.21717401377875456,-0.004669324233940841,-0.16404784139255124,-0.05779549662014416,0.11028312580239708,13.461991919975242,-18.516876530893413,0.05312617238620345,3,0.05999952554702759,0.15859347581863403,0.28671857714653015,0.24671852588653564,0.28343701362609863,0,0.10237858241988995,-4.736907092305338,1.8400000333786009,5.944591029023942,1.8496880531311035,-2.0769298485856815,1.8587499856948853,0.10237858241988995
3117,2004-03-23,1.7843749523162842,1.825624942779541,1.78125,1.7937500476837158,17619200.0,0.006167103457788592,-4.67999267578125,0.17143181005693758,31.950110658025167,39.66135479725408,0.06266787708059596,0.10843649573960312,0.2230774174167327,0.16047595152426708,14.669263621849616,0.05218696594238281,-0.06078009733295442,-0.09656279087066655,-0.21117240167313733,0.018046819931804237,-0.15386759627190205,-0.039257985469431045,0.08176268861044123,23.07690695395639,-6.805205939386894,0.05730480540123542,3,0.040156543254852295,0.12187498807907127,0.2757816016674042,0.23578155040740967,0.22125005722045898,1,0.18669008663705466,1.5600242398876942,1.7734379768371582,-4.736907092305338,1.8400000333786009,5.944591029023942,1.8496880531311035,0.18669008663705466
3118,2004-03-24,1.78125,1.7937500476837158,1.7728129625320437,1.7843749523162842,11267200.0,-0.0017512868089902822,-1.093810352638254,0.3333248563145313,26.548674358852438,38.34737981772333,0.054801258350684945,0.10980771428843816,0.2231089258914718,0.16429878610526383,13.964012822145811,0.02093708515167214,-0.05916793381598784,-0.09500024318695077,-0.21799438933943605,0.0279939029655345,-0.1564973162631933,-0.03350317011070825,0.06976586385369155,22.222158580619194,-4.037703623316737,0.061497073076242595,3,0.043281495571136475,0.12499994039535545,0.27890655398368835,0.23890650272369385,0.19437503814697288,2,0.19754389712685017,-4.67999267578125,1.7843749523162842,1.5600242398876942,1.7734379768371582,-4.736907092305338,1.8400000333786009,0.19754389712685017
3119,2004-03-25,1.831249952316284,1.840312957763672,1.7843749523162842,1.7846879959106443,24662400.0,0.028070148668791095,-1.3708550381213023,-14.900053406576639,33.225971283848565,36.58387363633192,0.0020258937606960625,0.05938195172934213,0.17075438268844967,0.11527458898306864,12.797036088184916,0.0590629577636721,-0.055250664775786884,-0.04279713630676296,-0.16742963183845294,0.08183535922492702,-0.10511338407260795,0.019519111459082028,-0.07312500476837136,70.26991422130165,46.11346907191909,0.062316247765844955,3,-0.006718456745147483,0.07499998807907149,0.23195356130599998,0.1889065504074099,0.16687500476837203,3,0.1604095865297699,-1.093810352638254,1.78125,-4.67999267578125,1.7843749523162842,1.5600242398876942,1.7734379768371582,0.1604095865297699
3120,2004-03-26,1.826563000679016,1.8331249952316284,1.815624952316284,1.8315629959106443,9097600.0,-0.002559427581876328,3.308236364436568,-0.10738370157966154,39.52155789370701,35.73915884566646,-0.0023527331439663346,0.05871092243908005,0.17296358876926,0.1210297222353165,12.928332507847143,0.01750004291534446,-0.05279263038911841,-0.04217158555984524,-0.16530593830964335,0.08096276718995288,-0.1037387619347443,0.01939559081505382,-0.06679429292678818,83.27011805181814,54.22260771663858,0.0615671763748991,3,-0.011563003063201682,0.0695310235023503,0.24437478184700034,0.19359350204467796,0.22531211376190252,4,0.15312203679847203,-1.3708550381213023,1.831249952316284,-1.093810352638254,1.78125,-4.67999267578125,1.7843749523162842,0.15312203679847203
3121,2004-03-29,1.8659379482269287,1.8778129816055296,1.8334380388259888,1.8359379768371584,6972800.0,0.0215568516023128,-1.535722070844674,-5.999999999999956,47.405506946170945,36.00323451650086,-0.03978801334504656,0.010263462083099029,0.13102369386268897,0.08202469357182807,13.815862402970696,0.05124998092651367,-0.04854037366162589,0.003297114372253329,-0.10634853891293528,0.11294276765744193,-0.05152571227034097,0.05811994101484763,-0.10455835547447201,88.69044645573832,54.98556710642927,0.0548228266425943,3,-0.04796898365020752,0.012343525886535645,0.17382806539535522,0.15421855449676514,0.235937118530273,0,0.11773541838549506,3.308236364436568,1.826563000679016,-1.3708550381213023,1.831249952316284,-1.093810352638254,1.78125,0.11773541838549506
3122,2004-03-30,1.8674999475479128,1.875,1.8556250333786009,1.856250047683716,4035200.0,0.0008371121464507691,-2.1000123978368697,0.37499701976492184,47.07962875003084,35.87864974995085,-0.039968266618070514,0.0020375525161180352,0.1248370828945522,0.08113485705893608,14.751355516464098,0.019374966621399148,-0.053114299648554075,0.009156018495559914,-0.09190729045103185,0.11021932744215168,-0.04137563597773597,0.0596876729688558,-0.10146301924133327,90.17806458644641,51.780649930349114,0.050531654473295926,3,-0.04953098297119163,0.010781526565551536,0.14804708957672097,0.15265655517578103,0.18250000476837136,1,0.1014056483182233,-1.535722070844674,1.8659379482269287,3.308236364436568,1.826563000679016,-1.3708550381213023,1.831249952316284,0.1014056483182233
3123,2004-03-31,1.856250047683716,1.8993749618530276,1.8493750095367432,1.876875042915344,5769600.0,-0.006024042934495544,-1.9090820817106584,-1.833349228046712,50.90903449308061,37.100881265750566,-0.03253128805776484,0.008687338964521674,0.1323142366253396,0.09267898146858466,15.008699199555577,0.0499999523162844,-0.0528319494930336,0.001109266281128063,-0.09565363371670421,0.09787216627896034,-0.047272183717788074,0.0494907162800442,-0.08574207724517846,62.50007774518246,19.497399733507443,0.048381449998916144,3,-0.02750009298324607,0.022031426429748313,0.13882845640182473,0.15453147888183572,0.1537499427795408,2,0.08047135785365866,-2.1000123978368697,1.8674999475479128,-1.535722070844674,1.8659379482269287,3.308236364436568,1.826563000679016,0.08047135785365866
3124,2004-04-01,1.8812500238418581,1.9025000333786009,1.8687499761581419,1.871875047683716,7960000.0,0.013468000277946368,-3.319974365429706,-0.45454440366443194,49.7550696345006,39.31389072341332,-0.058762924892613144,-0.02264204555106164,0.10076216247894276,0.06780724626707713,15.635498440741447,0.04624998569488481,-0.051126428278238656,0.02939049005508454,-0.05830002759940345,0.11708100770957253,-0.014454768772159454,0.07323574888232853,-0.1030100339184512,75.53958019158596,30.235611242625282,0.04384525882724401,4,-0.050937533378601296,-0.0029685497283937767,0.11382848024368264,0.12953150272369363,0.09687495231628374,3,0.050166119925082464,-1.9090820817106584,1.856250047683716,-2.1000123978368697,1.8674999475479128,-1.535722070844674,1.8659379482269287,0.050166119925082464
3125,2004-04-02,1.9368749856948853,1.9368749856948853,1.903125047683716,1.9312499761581419,7057600.0,0.02956808566010305,10.99995761454661,0.6000025431380016,67.2550319782456,43.73895399960686,-0.11085906570197257,-0.08454612766655423,0.040426193425285195,0.012705139708875546,16.411470349428782,0.05562496185302712,-0.05162997379764356,0.08624985218048087,0.00457265528843509,0.16792704907252665,0.04541125373445798,0.12708845062650376,-0.14869419229506287,100.0,47.2141585483418,0.04083859844602291,4,-0.0820310115814209,-0.0585935115814209,0.05820351839065552,0.0739065408706665,0.0693749189376831,4,0.03162308968939276,-3.319974365429706,1.8812500238418581,-1.9090820817106584,1.856250047683716,-2.1000123978368697,1.8674999475479128,0.03162308968939276
3126,2004-04-05,1.9900000095367432,1.9924999475479128,1.8999999761581419,1.8999999761581419,11998400.0,0.027428215158036284,-1.055554157422431,15.999978807272752,71.5503983524562,48.138985965654754,-0.14531571917661656,-0.13722464747688745,-0.017615005416343532,-0.03914870257675496,17.384851480332692,0.09249997138977095,-0.045790265977658784,0.13462487459182748,0.03337686221443392,0.23587288696922104,0.08400086840313081,0.18524888078052415,-0.18694979690741453,98.25331766363836,40.48880725596465,0.05062400618869673,4,-0.10734355449676491,-0.11171853542327881,-0.007812261581420676,0.020781517028808594,0.015625,0,0.03109301739077841,10.99995761454661,1.9368749856948853,-3.319974365429706,1.8812500238418581,-1.9090820817106584,1.856250047683716,0.03109301739077841
3127,2004-04-06,1.9800000190734863,1.9800000190734863,1.948125004768372,1.96875,11708800.0,-0.005025120811725348,4.666659602424369,0.125000165568396,67.32155015355963,52.66930549839999,-0.11694623846115482,-0.1261617258977028,-0.013453953044057165,-0.02778306278552556,18.102274160064816,0.04187500476837114,-0.03483127061378255,0.11984363198280334,0.004745345781003385,0.2349419181846033,0.062294488881903476,0.1773927750837032,-0.1542158382539276,91.26642173745361,32.79468956405575,0.057549143100899945,4,-0.09156256914138794,-0.10468757152557373,0.0021877288818361595,0.03078150749206543,0.04999995231628418,1,0.06155305379276976,-1.055554157422431,1.9900000095367432,10.99995761454661,1.9368749856948853,-3.319974365429706,1.8812500238418581,0.06155305379276976
3128,2004-04-07,1.981250047683716,1.984375,1.9618749618530276,1.9768749475479128,7179200.0,0.0006313275748424108,3.2352993975026316,0.38889713050481073,69.2237695534726,56.66906086169155,-0.09704845818881469,-0.12656646664163462,-0.019842829456387934,-0.028215138239379822,18.9243159167354,0.022500038146972434,-0.015668562119738327,0.11643740534782432,-0.010364548673013507,0.24323935936866214,0.053036428337405406,0.17983838235824323,-0.13545997485675487,90.90916972516837,30.436990569248742,0.06340097701041894,4,-0.07718759775161765,-0.10593760013580344,0.0009377002716064453,0.029531478881835715,0.033124923706054465,2,0.034700266487283526,4.666659602424369,1.9800000190734863,-1.055554157422431,1.9900000095367432,10.99995761454661,1.9368749856948853,0.034700266487283526
3129,2004-04-08,1.9850000143051147,2.009375095367432,1.981250047683716,2.0,8064000.0,0.0018927275866984505,-1.5000132455244064,-3.4284896869295114,71.56148405509373,60.22905265740119,-0.08570859947125653,-0.126177853059672,-0.027101529684517622,-0.030762761636827562,19.21594032636978,0.028125047683716042,0.0016254585642316854,0.11345301866531377,-0.023968137137081236,0.25087417446770877,0.044742440764116376,0.18216359656651115,-0.12160475651163938,77.7142358897224,14.288829585301883,0.06871057790119747,4,-0.06359344720840432,-0.1012499928474424,-0.007890224456786887,0.02578151226043701,-0.01875007152557373,3,0.01259444633651241,3.2352993975026316,1.981250047683716,4.666659602424369,1.9800000190734863,-1.055554157422431,1.9900000095367432,0.01259444633651241
3130,2004-04-12,1.987499952316284,2.002500057220459,1.9693750143051147,1.9881249666213991,5257600.0,0.0012594146061224443,1.2553070607953185,0.04166766007838992,89.32280101504078,64.88652977616451,-0.07038008495172288,-0.12694111310296186,-0.03212591393727737,-0.03175418909614236,19.60747547232654,0.03312504291534424,0.022736235487488266,0.11071860790252663,-0.03615901712323821,0.2575962329282917,0.03727979538964421,0.18415742041540906,-0.1036675172624546,79.99989100876786,9.830848106061367,0.07343881251288252,4,-0.05812489986419633,-0.10374993085861162,-0.0259369313716884,0.0232815742492678,-0.0031249523162839576,0,-0.00471696924934073,-1.5000132455244064,1.9850000143051147,3.2352993975026316,1.981250047683716,4.666659602424369,1.9800000190734863,-0.00471696924934073
3131,2004-04-13,1.9524999856948853,1.9931249618530276,1.940624952316284,1.981874942779541,7859200.0,-0.017610046521313816,1.0240969392796655,46.99885561697977,78.37567144834063,68.36386785375448,-0.02437310344070598,-0.086481004013925,-0.0006833978747669001,0.0047656697961164785,19.39423117243338,0.05250000953674361,0.03860686382638723,0.06943739056587228,-0.07918824924300116,0.21806303037474573,-0.004875429338564441,0.143750210470309,-0.05109157819715149,17.272739883270663,-56.42197893626667,0.07431281990443671,4,-0.02312493324279763,-0.06874996423721291,0.001563042402267678,0.058281540870666504,0.041249990463256614,1,0.02752876790344949,1.2553070607953185,1.987499952316284,-1.5000132455244064,1.9850000143051147,3.2352993975026316,1.981250047683716,0.02752876790344949
3132,2004-04-14,1.9231250286102293,1.9437500238418581,1.9137500524520876,1.9212499856948853,5216000.0,-0.015044792471126,-2.5555712539825883,-0.06383134143618747,71.99622668570079,70.70688920849005,0.015334656974338223,-0.05261700788765489,0.024276148284417154,0.035505135455739634,18.669187940899796,0.03874993324279763,0.05149513122974425,0.03549993038177468,-0.11210837448684496,0.18310823525039432,-0.03830422205253514,0.1093040828160845,0.08625006675720281,9.803892236096754,-67.49353522516704,0.07380415243430982,4,0.015937507152557595,-0.03937500715255693,0.03101599216461204,0.08765649795532249,0.060624957084655984,2,0.04289891697064219,1.0240969392796655,1.9524999856948853,1.2553070607953185,1.987499952316284,-1.5000132455244064,1.9850000143051147,0.04289891697064219
3133,2004-04-15,1.8912500143051147,1.9375,1.862499952316284,1.9375,8862400.0,-0.016574592827253376,2.243246308377139,-24.666094475176166,59.85631764117483,71.82925009812053,0.05888937229487623,-0.01916492792530855,0.052785477556148486,0.06879769023905036,18.216716280461277,0.07500004768371604,0.05845351294783807,0.0019999146461486816,-0.14498419528209672,0.14898402457439408,-0.07149214031797402,0.07549196961027138,0.1162125802040106,19.57449122539326,-56.190673532459996,0.07349205496412269,4,0.044687509536743164,-0.007499992847442405,0.06289100646972656,0.11953151226043701,0.06124997138977051,3,0.07336415388508821,-2.5555712539825883,1.9231250286102293,1.0240969392796655,1.9524999856948853,1.2553070607953185,1.987499952316284,0.07336415388508821
3134,2004-04-16,1.8843749761581419,1.9125000238418581,1.871875047683716,1.8999999761581419,12334400.0,-0.0036351820726879813,-1.0000058687857334,0.3378379423310385,59.42909272188103,70.9597012918578,0.07404044491840489,-0.01007451696374373,0.05683060512219851,0.07708963790661749,17.51467557645864,0.04062497615814209,0.06588663944792272,-0.006609469652176125,-0.1524421155434703,0.13922317623911806,-0.07952579259782322,0.06630685329347097,0.11728911266327002,15.625005321839271,-56.745721050380595,0.07291632294564707,4,0.05156254768371604,-0.0006249547004695266,0.0744535624980931,0.1264065504074099,0.06875002384185813,4,0.06898838971884058,2.243246308377139,1.8912500143051147,-2.5555712539825883,1.9231250286102293,1.0240969392796655,1.9524999856948853,0.06898838971884058
3135,2004-04-19,1.918750047683716,1.918750047683716,1.8787499666213991,1.8843749761581419,8956800.0,0.018242160907728566,1.3272726011672649,-2.200004577636747,58.75642965682673,69.53814921456564,0.04115149275401708,-0.04031426973802321,0.01965443069547068,0.04429585343251774,16.830708101188367,0.040000081062316895,0.07409558482203882,0.023828101158142267,-0.12045265802528582,0.16810886034157035,-0.048312278433571665,0.0959684807498562,0.07734747567749078,43.062270821583716,-26.118694192803524,0.07214037959171404,4,0.017187476158141868,-0.0350000262260437,0.027656465768813865,0.08437496423721291,0.09437489509582497,0,0.02475564503733363,-1.0000058687857334,1.8843749761581419,2.243246308377139,1.8912500143051147,-2.5555712539825883,1.9231250286102293,0.02475564503733363
3136,2004-04-20,1.955000042915344,1.996875047683716,1.953125,1.996875047683716,14918400.0,0.01889250518867125,1.0895542782963563,-1.2181794221786009,63.01117323981407,69.05921844637169,-0.0006541474643919631,-0.06562952427684654,-0.020443602584771403,0.009280162962358895,15.326945713003632,0.078125,0.08261548521634476,0.050999993085860895,-0.08362090665053734,0.18562089282225913,-0.016310456782338223,0.11831044295406001,-0.09250009059906006,68.83722787033564,2.2167378798366,0.0673104498681991,4,-0.019062519073486106,-0.07125002145767168,-0.011718541383743064,0.04812496900558494,0.07749998569488503,1,0.01502555316615295,1.3272726011672649,1.918750047683716,-1.0000058687857334,1.8843749761581419,2.243246308377139,1.8912500143051147,0.01502555316615295
3137,2004-04-21,2.1175000667572017,2.1312499046325684,1.9781249761581419,2.0193750858306885,33803200.0,0.08312021497428401,1.437816468909187,-2.343282859770001,76.79487637200734,69.90045253731999,-0.15823918463814302,-0.21280358238147645,-0.1852547576590058,-0.1508534479595831,14.321940128163007,0.17624986171722434,0.0847031600040804,0.19684376120567282,0.04342193969643793,0.35026558271490793,0.12013285045105526,0.2735546719602904,-0.25231261253356907,94.88378034791803,26.596088967015717,0.07671091075461751,4,-0.12062513828277543,-0.17281264066696123,-0.18046852946281366,-0.12062501907348588,-0.09500002861022905,2,-0.058441599384964404,1.0895542782963563,1.955000042915344,1.3272726011672649,1.918750047683716,-1.0000058687857334,1.8843749761581419,-0.058441599384964404
3138,2004-04-22,2.1331250667572017,2.140625,2.0918750762939453,2.112499952316284,20257600.0,0.007378984419079027,1.7368392873873995,0.21019228993648292,76.33987508237126,70.43138487368415,-0.1676894692047306,-0.2115622501767025,-0.2038528347729447,-0.1645410408287986,13.190640398714276,0.04874992370605469,0.08054922124792352,0.19487500786781276,0.02860017761903766,0.36114983811658763,0.11173759274342521,0.2780124229922003,-0.25729511451721154,97.20932667032743,28.606334188462696,0.08313741512438745,4,-0.13156259059905961,-0.1837500929832454,-0.20703104138374262,-0.14718753099441484,-0.09562516212463334,3,-0.07002640557283313,1.437816468909187,2.1175000667572017,1.0895542782963563,1.955000042915344,1.3272726011672649,1.918750047683716,-0.07002640557283313
3139,2004-04-23,2.125,2.1556251049041752,2.1112499237060547,2.138124942779541,20761600.0,-0.0038089968955985487,-1.184619176731597,-0.6363573311138991,71.84324863765787,68.48921238730827,-0.1537895838989578,-0.1900455314324514,-0.19873567023987704,-0.15427161914809973,13.14521528291556,0.04437518119812056,0.07939366259241765,0.17206243872642513,-0.005900791804744898,0.35002566925759493,0.08308082346084023,0.26104405399201003,-0.23328234489440924,88.93901955440381,23.303418071297756,0.08898161526558492,4,-0.11593747138977051,-0.16812497377395608,-0.19890597462654092,-0.13906246423721313,-0.10374999046325684,4,-0.08117647732005395,1.7368392873873995,2.1331250667572017,1.437816468909187,2.1175000667572017,1.0895542782963563,1.955000042915344,-0.08117647732005395
3140,2004-04-26,2.106250047683716,2.128124952316284,2.078125,2.128124952316284,10225600.0,-0.008823506972369,3.571444141689373,1.6666666666666667,64.66877417654591,66.9662238015533,-0.13010546538726686,-0.15733439441438213,-0.18319291601232623,-0.13429286781546734,12.870854456380727,0.04999995231628418,0.07728408927335262,0.13932813405990596,-0.04076527793617801,0.3194215460559897,0.04928142806186386,0.22937484005794784,-0.19341979659423836,75.61726832496007,13.52481863989297,0.09004670599804192,4,-0.09718751907348633,-0.1493750214576719,-0.18656229972839355,-0.12031251192092896,-0.10000014305114746,0,-0.0727003177291844,-1.184619176731597,2.125,1.7368392873873995,2.1331250667572017,1.437816468909187,2.1175000667572017,-0.0727003177291844
3141,2004-04-27,2.0856249332427983,2.1243751049041752,2.0699999332427983,2.1156249046325684,7966400.0,-0.009792338978745319,1.2894629851779666,1.3714332425067917,62.98001591507594,65.96442260481722,-0.0990241432189114,-0.1258599117846244,-0.16479127515469383,-0.1125813489814731,13.477773569205926,0.05437517166137695,0.07370782111018381,0.10771867036819494,-0.07323744701707824,0.2886747877534681,0.01724061167555835,0.19819672906083152,-0.15337109384814496,60.563312175658766,2.0718978903289553,0.0904780586926366,4,-0.0765624046325688,-0.12874990701675437,-0.18039041757583663,-0.09968739748001143,-0.12499988079071067,1,-0.03476175860178843,3.571444141689373,2.106250047683716,-1.184619176731597,2.125,1.7368392873873995,2.1331250667572017,-0.03476175860178843
3142,2004-04-28,2.056874990463257,2.0731248855590816,2.028749942779541,2.0731248855590816,9569600.0,-0.013784809685239097,4.4615666769373155,0.5416636864315789,58.705028429096856,65.83650158125299,-0.055101025797515746,-0.08663694968317914,-0.1382820487867824,-0.08325043369059504,13.852873869291143,0.05687499046325728,0.06492979309990643,0.06949997544288644,-0.1068923284350376,0.24589227932081048,-0.018696176496075356,0.15769612738184846,-0.10675144982784168,22.167496941668954,-30.892178460805273,0.088196151938962,4,-0.04312491416931108,-0.09265595674514726,-0.17414051294326782,-0.09343749284744263,-0.06687498092651367,2,-0.011850482876228696,1.2894629851779666,2.0856249332427983,3.571444141689373,2.106250047683716,-1.184619176731597,2.125,-0.011850482876228696
3143,2004-04-29,2.005625009536743,2.071875095367432,1.9924999475479128,2.03125,9270400.0,-0.024916429614894042,-2.06023991175663,1.5769326701586475,52.140077050937585,65.02661095114816,0.015733805539138945,-0.024898967167072517,-0.08987421392263495,-0.031192665453663837,14.527781156405556,0.07937514781951927,0.06035121704630675,0.010781246423721358,-0.15453588065367985,0.17609837350112278,-0.07187731711497936,0.09343980996242207,-0.03906134375982728,8.046007250840804,-40.164391502929305,0.08265856353870069,4,0.011562526226044145,-0.04140597581863359,-0.14023429155349731,-0.042187511920928955,0.029375076293945312,3,0.00841385031099473,4.4615666769373155,2.056874990463257,1.2894629851779666,2.0856249332427983,3.571444141689373,2.106250047683716,0.00841385031099473
3144,2004-04-30,1.9756250381469729,2.0237500667572017,1.9731249809265137,2.021250009536743,10228800.0,-0.014957916483450573,1.0000000000000175,1.7804873510173993,48.83436447155458,63.92415926389571,0.06709451898074792,0.013211207416264914,-0.06280121087525603,-0.00025177103009421664,15.193493681475706,0.05062508583068803,0.05915383094078841,-0.023937475681304665,-0.18077249729440115,0.13289754593179182,-0.10235498648785302,0.054480035125243687,0.18000006675720237,1.612940439951721,-40.81751825059944,0.07841751080654825,4,0.07875001430511452,-0.005625009536743164,-0.11023432016372703,-0.01218754053115867,0.05749988555908181,4,0.03131913459835012,-2.06023991175663,2.005625009536743,4.4615666769373155,2.056874990463257,1.2894629851779666,2.0856249332427983,0.03131913459835012
3145,2004-05-03,1.998124957084656,2.056250095367432,1.9756250381469729,1.9850000143051147,7352000.0,0.0113887597612079,-4.058843768933387,-0.28767015912001254,54.59119164893276,62.988605753797785,0.06374105223270798,-0.004706020752646145,-0.08581063703392044,-0.021815071791474683,15.870787979140477,0.0806250572204592,0.06672497829036939,-0.004500055313110041,-0.15854828867352677,0.14954817804730647,-0.0815241719933184,0.07252406136709832,0.15385014533996588,16.528896308101277,-27.882420995376048,0.0770241166802083,5,0.06625008583068825,-0.012499928474426492,-0.13273423910141013,-0.034687459468841775,0.013125061988830344,0,0.011573376514864009,1.0000000000000175,1.9756250381469729,-2.06023991175663,2.005625009536743,4.4615666769373155,2.056874990463257,0.011573376514864009
3146,2004-05-04,2.0518751144409184,2.078125,1.997499942779541,2.0,8124800.0,0.026900298284991075,-1.835155437808109,3.9524069028155893,62.350122262361474,61.38363307494824,0.028136615391932462,-0.056478662892283316,-0.13723986717757475,-0.07407702038978847,15.769349574922947,0.08062505722045898,0.07755097478802986,0.04615634679794356,-0.10930312964841438,0.20161582324430172,-0.03157339142523563,0.12388608502112253,0.0965229855537415,75.00011353263652,25.128432497524223,0.07772973822317904,5,0.012499928474425825,-0.057343542575836404,-0.19632810354232832,-0.0884376168251042,-0.03625011444091841,1,-0.022235860987466438,-4.058843768933387,1.998124957084656,1.0000000000000175,1.9756250381469729,-2.06023991175663,2.005625009536743,-0.022235860987466438
3147,2004-05-05,2.1018750667572017,2.109375,2.0625,2.0675001144409184,9508800.0,0.024367931539491794,-1.1126674296030044,0.6626482213438507,69.52491122433396,60.62641486849965,-0.027170048713338613,-0.1021153989659811,-0.183071055878528,-0.12185878906253089,15.802352040032824,0.05749988555908159,0.08881438750313642,0.09006254673004088,-0.07061905104355048,0.25074414450363225,0.009721747843244977,0.17040334561683657,0.043017570856095144,94.49546261072213,39.1063405475977,0.08034079888679573,5,-0.037500023841857466,-0.09937500953674272,-0.25374984741210893,-0.1384375691413875,-0.09562516212463334,2,-0.06720190773423862,-1.835155437808109,2.0518751144409184,-4.058843768933387,1.998124957084656,1.0000000000000175,1.9756250381469729,-0.06720190773423862
3148,2004-05-06,2.049999952316284,2.1018750667572017,2.0162498950958248,2.1018750667572017,7152000.0,-0.024680398593314612,2.3012041547936954,-1.5090963316433306,64.17111459488245,59.773955530413495,0.01304564513177997,-0.04724806094568601,-0.1282592828891005,-0.06879308289577124,15.494590441018962,0.08562517166137695,0.09521833906844801,0.034749937057495295,-0.1261201466153703,0.1956200207303609,-0.04568510477893728,0.11518497889392809,0.091457332163277,56.421989451838584,-3.8319129305118764,0.08043504183643278,5,0.0006250143051147461,-0.047499895095825195,-0.2018747329711914,-0.08656245470046997,-0.024999856948852095,3,-0.029268265451297903,-1.1126674296030044,2.1018750667572017,-1.835155437808109,2.0518751144409184,-4.058843768933387,1.998124957084656,-0.029268265451297903
3149,2004-05-07,2.009999990463257,2.0687499046325684,2.009999990463257,2.040625095367432,9297600.0,-0.019512176967531936,-2.8367159461584572,0.5903621656402379,57.73304399831896,59.00331884394384,0.03913255908356117,-0.005564423207757407,-0.08573700987607813,-0.02749869893783652,14.742065117730451,0.05874991416931152,0.07765802554630064,-0.006500023603439153,-0.1667678083372901,0.1537677611304118,-0.0866339159703644,0.07363386876348632,0.1280906479452435,25.70090625824426,-35.21044172075102,0.08013389236692547,5,0.0387500524520874,-0.0009374618530273438,-0.15648427605628967,-0.04656249284744263,-0.004999876022338423,4,0.012437858450770278,2.3012041547936954,2.049999952316284,-1.1126674296030044,2.1018750667572017,-1.835155437808109,2.0518751144409184,0.012437858450770278
3150,2004-05-10,1.9781249761581419,2.009999990463257,1.9593750238418581,2.009999990463257,7787200.0,-0.01585821614743821,2.176467068331655,1.0408132283905847,51.97438006098629,57.780470415711655,0.056906011845125226,0.026954184808241743,-0.05351175088689186,0.005393733574033499,14.073465322809382,0.050624966621398704,0.05740792220986535,-0.037906289100647195,-0.19858551767711563,0.12277293947582146,-0.11824590338888163,0.04243332518758702,0.15666634910071875,12.499970197672598,-45.45039835425345,0.08033961428823432,5,0.05625003576278709,0.030937552452087624,-0.12382799386978127,-0.014687478542327659,-0.014999985694885032,0,0.027804081244013235,-2.8367159461584572,2.009999990463257,2.3012041547936954,2.049999952316284,-1.1126674296030044,2.1018750667572017,0.027804081244013235
3151,2004-05-11,2.0062499046325684,2.0574998855590816,1.9993749856948853,2.009375095367432,6932800.0,0.014217973491770897,-5.888865341414774,0.09804515552365502,37.673114314094306,55.44359106960026,0.018257652279794367,0.003228035574837307,-0.08272548323396389,-0.02160975854713909,14.135369223563155,0.07937490940093972,0.04099298431976761,-0.012468856573105036,-0.170449280209803,0.14551156706359314,-0.09145906839145423,0.06652135524524394,0.12152476856961236,31.249925494182087,-21.118635500743743,0.07899021181834906,5,0.028125107288360596,0.002812623977661133,-0.139687180519104,-0.04281240701675415,-0.05124986171722434,1,0.002492268998678826,2.176467068331655,1.9781249761581419,-2.8367159461584572,2.009999990463257,2.3012041547936954,2.049999952316284,0.002492268998678826
3152,2004-05-12,2.005625009536743,2.0225000381469727,1.971250057220459,2.0062499046325684,10766400.0,-0.0003114742058715203,2.094323326399735,0.19995422642658128,35.38681196765705,53.58211717145798,0.012123092935691915,0.010909880928583249,-0.08211092512304896,-0.01956127379477235,14.615123686389348,0.05124998092651367,0.029258436502219265,-0.017218750715255915,-0.16887111632586027,0.13443361489534866,-0.09304493352055809,0.05860743209004626,0.11541367769102484,32.456120537704834,-13.652129549202613,0.07582618280530225,5,0.02875000238418579,0.003437519073486328,-0.12515604496002197,-0.042187511920928955,-0.047500014305114746,2,0.004985972161150265,-5.888865341414774,2.0062499046325684,2.176467068331655,1.9781249761581419,-2.8367159461584572,2.009999990463257,0.004985972161150265
3153,2004-05-13,2.0299999713897705,2.080625057220459,2.0068750381469727,2.0068750381469727,9587200.0,0.01215329971311907,-5.3783984411246175,-37.00610454025181,39.50275617227682,52.54527180487156,-0.009421433467122764,-0.0026744276841359493,-0.10514531538096383,-0.043404297587366525,15.079389163511173,0.07500004768371582,0.019405479334706044,0.00021871328353872954,-0.13820421593481802,0.13864164250189548,-0.06899275132563965,0.0694301778927171,0.08457216930256095,58.24736338619171,16.831659427852685,0.06921146460917835,5,0.004375040531158447,-0.020937442779541016,-0.14812502264976501,-0.0665624737739563,-0.10062491893768288,3,-0.011699540439373712,2.094323326399735,2.005625009536743,-5.888865341414774,2.0062499046325684,2.176467068331655,1.9781249761581419,-0.011699540439373712
3154,2004-05-14,2.0143749713897705,2.039999961853028,1.9937499761581419,2.0356249809265137,4774400.0,-0.007697044443455314,2.0833353201566736,-0.9189219840607055,39.777458265134754,50.899301428894006,0.013721227128707714,0.02444238249698749,-0.0891899708384738,-0.027347795909422157,15.49963916057153,0.04624998569488592,0.012520201721267998,-0.021906286478042603,-0.14266152106961627,0.09884894811353107,-0.08228390377382944,0.03847133081774423,0.09398928462854217,45.360768995564825,7.929652679929703,0.06037761729578679,5,0.020000040531158447,-0.005312442779541016,-0.12468752264976501,-0.0509374737739563,-0.07687497138977051,4,0.005274650513718004,-5.3783984411246175,2.0299999713897705,2.094323326399735,2.005625009536743,-5.888865341414774,2.0062499046325684,0.005274650513718004
3155,2004-05-17,1.966249942779541,2.0143749713897705,1.9518749713897705,2.0143749713897705,7774400.0,-0.023890799525287387,1.5974010532521514,2.264706212343906,37.48361379451018,48.136356043577194,0.06353016791256705,0.08043224634300783,-0.04176051480215692,0.020823497522248546,15.860485982271518,0.0625,0.011409104179211038,-0.07240630984306318,-0.18502271928583225,0.040210099599705895,-0.1287145145644475,-0.01609810512167864,0.13615474395171345,11.165018879035289,-22.37587766036964,0.056308204721384494,5,0.06437504291534424,0.04281258583068848,-0.06367164850234963,-0.0028124451637268066,0.005000114440917969,0,0.019707653039571893,2.0833353201566736,2.0143749713897705,-5.3783984411246175,2.0299999713897705,2.094323326399735,2.005625009536743,0.019707653039571893
3156,2004-05-18,1.984375,1.987499952316284,1.96875,1.96875,6891200.0,0.009218084042172725,-1.3999938964843466,-0.3246751316565189,42.2252011409321,45.10305492319921,0.03891569289750363,0.06811290810351345,-0.058239017976281726,0.0027757319790771007,15.81837472037051,0.021250009536742942,0.015141124177518783,-0.05575000047683698,-0.16447138559878782,0.05297138464511386,-0.11011069303781262,-0.0013893079158615596,0.10899790381076535,25.2427238401754,-9.33461280217631,0.05436069256097545,5,0.04250001907348633,0.024687528610229492,-0.07781246304512002,-0.03421849012374856,0.046875,1,-0.010708666223240626,1.5974010532521514,1.966249942779541,2.0833353201566736,2.0143749713897705,-5.3783984411246175,2.0299999713897705,-0.010708666223240626
3157,2004-05-19,1.9937499761581419,2.0487499237060547,1.987499952316284,1.987499952316284,4894400.0,0.004724397434024308,-18.599916076980367,0.40000152587890625,48.600879515381656,43.37302880325468,0.014069817053618427,0.05163909323353111,-0.06548202560309346,-0.006441712116931564,14.396914208259512,0.06437492370605469,0.0140748387115317,-0.040187519788742465,-0.1443580790915917,0.06398303951410678,-0.09227279944016709,0.011897759862682156,0.09113305170736363,32.52425386608182,-5.185672445754648,0.052085279651424635,5,0.02250003814697288,0.015312552452087624,-0.08718743920326189,-0.05859345197677568,0.018750071525573953,2,-0.019435703426297746,-1.3999938964843466,1.984375,1.5974010532521514,1.966249942779541,2.0833353201566736,2.0143749713897705,-0.019435703426297746
3158,2004-05-20,1.9837499856948853,1.9962500333786009,1.9650000333786009,1.987499952316284,5750400.0,-0.005015669257850575,1.9411586511761592,-0.5999923706345369,51.004630406206324,42.62542729301994,0.015292098881903415,0.052569769123066656,-0.053543201926748996,0.0035993839736161437,12.687756564029366,0.03125,0.0032628278511226405,-0.04271875619888288,-0.1379852710107521,0.05254775861298633,-0.09035201360481748,0.004914501207051725,0.09315255878207607,32.90325676862989,-8.98551910680203,0.047633257405934604,5,0.03250002861022949,0.02531254291534424,-0.07234370708465576,-0.048593461513519065,0.08687508106231645,3,-0.012917449602037778,-18.599916076980367,1.9937499761581419,-1.3999938964843466,1.984375,1.5974010532521514,1.966249942779541,-0.012917449602037778
3159,2004-05-21,1.9524999856948853,1.987499952316284,1.9424999952316284,1.981250047683716,8134400.0,-0.015752993182280184,1.1818229107965066,7.666751438472078,44.47806751263289,41.79250367653623,0.04193822388232271,0.07402941080855374,-0.019458541806144813,0.034464701402698195,10.621173012757486,0.04499995708465554,-0.018295982275490452,-0.06534375548362714,-0.15405947216366656,0.02337196119641205,-0.10970161382364685,-0.020985897143607435,0.11690090439684475,9.411762065951672,-34.21076293123654,0.044357858340019644,5,0.05906254053115845,0.0612500905990605,-0.04265621304512024,-0.017343461513519065,0.12999999523162842,4,-0.011843755908949483,1.9411586511761592,1.9837499856948853,-18.599916076980367,1.9937499761581419,-1.3999938964843466,1.984375,-0.011843755908949483
3160,2004-05-24,1.953125,1.979375004768372,1.9450000524520876,1.9587500095367432,7014400.0,0.0003201097616869486,-2.142866485013708,0.19565208377388693,36.284702331005775,41.63823567841528,0.041788539199849595,0.06465959070236549,-0.018230922076828637,0.033519591138405413,9.091817471028103,0.0343749523162844,-0.034541157412433465,-0.05706248879432696,-0.13988792189842325,0.025762944309769553,-0.0984752053463751,-0.015649772242278814,0.10612381850292207,10.000011219705392,-28.428506016169692,0.04141271655204824,5,0.0584375262260437,0.06406253576278731,-0.043281227350234985,-0.01796847581863381,0.07687497138977051,0,-0.008000000000000007,1.1818229107965066,1.9524999856948853,1.9411586511761592,1.9837499856948853,-18.599916076980367,1.9937499761581419,-0.008000000000000007
3161,2004-05-25,2.013124942779541,2.0206251144409184,1.908750057220459,1.950000047683716,10665600.0,0.030719970703124932,1.8639927246315564,-11.222184546263684,38.00673629350501,41.92933838128728,-0.019147148856487384,-0.0011071231437242979,-0.07383950393816208,-0.026504697115879106,7.834539604306187,0.11187505722045943,-0.04249290262024186,0.006562453508377253,-0.06832729975365259,0.0814522067704071,-0.030882423122637448,0.044007330139392176,0.036783969861677424,74.5535607848747,41.43187979609405,0.03744487663101492,5,-0.01843738555908203,0.01906263828277588,-0.103281170129776,-0.07796841859817483,0.0037500858306880325,1,-0.020800937224127236,-2.142866485013708,1.953125,1.1818229107965066,1.9524999856948853,1.9411586511761592,1.9837499856948853,-0.020800937224127236
3162,2004-05-26,2.032500028610229,2.0512499809265137,2.008749961853028,2.013124942779541,3772800.0,0.009624383176106699,-2.022218454626436,0.3069325628387378,47.40741761133439,42.80763409673811,-0.03834108168620798,-0.023612579623534913,-0.08866873776301842,-0.045028274099549126,7.404710243319512,0.042500019073485884,-0.04348659315657377,0.027156287431716386,-0.04503054350727842,0.09934311837071097,-0.008937128037780795,0.06324970290121379,-0.12374997138977006,86.84213168074282,54.32689534658867,0.03609341546949731,5,-0.05250000953674272,-0.00031244754791215357,-0.12265625596046403,-0.09734350442886286,-0.1112500429153438,2,-0.0006150202177777064,1.8639927246315564,2.013124942779541,-2.142866485013708,1.953125,1.1818229107965066,1.9524999856948853,-0.0006150202177777064
3163,2004-05-27,2.0225000381469727,2.056874990463257,2.0062499046325684,2.040625095367432,3508800.0,-0.004920044439110871,1.0000094190339839,-0.9354826801206375,52.03252883509027,44.169308604510945,-0.03298562751651213,-0.012947350470082775,-0.07501176518041341,-0.03492484117452954,7.58500229610406,0.05062508583068848,-0.03833442667216125,0.016312545537948697,-0.05628146501544107,0.08890655609133846,-0.019984459738746185,0.05260955081464358,-0.11374998092651367,76.79327067784143,41.62259445773887,0.03629700527669488,5,-0.039687514305114746,0.009687542915344238,-0.05171886086463928,-0.07781261205673218,-0.11000001430511452,3,-0.004944370963977263,-2.022218454626436,2.032500028610229,1.8639927246315564,2.013124942779541,-2.142866485013708,1.953125,-0.004944370963977263
3164,2004-05-28,2.0374999046325684,2.0474998950958248,2.015625,2.0225000381469727,3099200.0,0.007416497504414643,-1.2173884198828742,-0.8275762279339989,60.21505067604298,46.695023813570145,-0.04957343413039461,-0.024320979360458406,-0.0858128128712865,-0.049623218685068915,8.084495728542155,0.03187489509582475,-0.031515249480769114,0.028218668699264704,-0.04416475164418454,0.10060208904271373,-0.007973041472459919,0.06441037887098933,-0.12282485008239741,86.9197673838408,46.862159137708446,0.03619171017172455,5,-0.05468738079071045,-0.005312323570251465,-0.062031179666519165,-0.08812493085861206,-0.14999985694885232,4,0.016257749042990488,1.0000094190339839,2.0225000381469727,-2.022218454626436,2.032500028610229,1.8639927246315564,2.013124942779541,0.016257749042990488
3165,2004-06-01,2.021250009536743,2.040625095367432,2.0,2.0318748950958248,4771200.0,-0.007975409009285617,1.8888662835053571,-0.7083320087738522,52.69060463015788,47.85784642348412,-0.027604196778809875,-0.006587530248435058,-0.06515403201733228,-0.03337283409914593,8.053760233553087,0.040625095367432085,-0.02880647791230273,0.010812520980834961,-0.06155933804447811,0.0831843800061478,-0.02537340853182135,0.046998450493491495,-0.10088695755004884,75.94936912604764,33.34101947178964,0.03618592951265647,6,-0.038437485694885254,-0.002812504768371582,-0.03828123211860657,-0.06437498331069924,-0.12062501907348633,1,0.030303016005332584,-1.2173884198828742,2.0374999046325684,1.0000094190339839,2.0225000381469727,-2.022218454626436,2.032500028610229,0.030303016005332584
3166,2004-06-02,2.0062499046325684,2.0387499332427983,1.9806250333786009,2.03125,6347200.0,-0.007421202143921168,1.906247764823658,2.3529754959160845,50.1065919452115,48.02514780457633,-0.010253035809886235,0.005079625410710165,-0.04368261988409339,-0.018459459613723306,7.6065384983972875,0.058124899864197443,-0.025510795054852986,-0.0019063234329221856,-0.07160550326775628,0.06779285640191168,-0.03675591335033923,0.03294326648449486,-0.0804263751068115,33.606407444292294,-9.861221457656548,0.03484958991741696,6,-0.02343738079071045,0.010312676429748535,-0.023281127214431763,-0.049374878406524436,-0.16749989986419633,2,0.011838040067870814,1.8888662835053571,2.021250009536743,-1.2173884198828742,2.0374999046325684,1.0000094190339839,2.0225000381469727,0.011838040067870814
3167,2004-06-03,1.9606250524520876,2.0074999332427983,1.9606250524520876,2.0,3662400.0,-0.022741360423310097,-1.3809494975795187,1.5749918937992244,38.96620881423131,46.687545405468,0.03372550473277225,0.04171874545541576,0.0076642137408160504,0.027296470641587467,6.612627767312553,0.04687488079071067,-0.01779186726430737,-0.04046867489814754,-0.09769178034054549,0.01675443054425063,-0.06908022761934673,-0.011857122176948565,-0.029559464488830844,0.0,-39.879717622693924,0.028611552721199057,6,0.022187471389770286,0.04843747615814187,0.022343724966048972,-0.003750026226043701,-0.13125002384185835,3,0.028689818120905652,1.906247764823658,2.0062499046325684,1.8888662835053571,2.021250009536743,-1.2173884198828742,2.0374999046325684,0.028689818120905652
3168,2004-06-04,1.9900000095367432,1.9993749856948853,1.971874952316284,1.971874952316284,5209600.0,0.014982445036044734,-2.0344768619609614,-0.4603195267347139,46.285717399755114,46.888395392926014,0.005956765250728413,0.008029968833493495,-0.01542870550338482,-0.002608538838458685,6.3460109929366615,0.03874993324279763,-0.013295738436772009,-0.00809372067451486,-0.06061950403961891,0.04443206269058919,-0.03435661235706711,0.018169171008037166,-0.053902045473486426,33.81296148658199,-5.15146873613741,0.02626289168255206,6,-0.007187485694885254,0.019062519073486328,-0.0010154545307154983,-0.03312498331069924,-0.17750000953674316,4,-0.03454775050873615,-1.3809494975795187,1.9606250524520876,1.906247764823658,2.0062499046325684,1.8888662835053571,2.021250009536743,-0.03454775050873615
3169,2004-06-07,2.0350000858306885,2.0350000858306885,1.9962500333786009,1.9962500333786009,4812800.0,0.022613103556929692,1.0000000000000115,2.1379271789744934,60.57695129215616,49.587534166387165,-0.02917840430218721,-0.03689263594391479,-0.0551062116447707,-0.04777260452634202,6.367449844036383,0.04500007629394531,-0.011969953906940667,0.035656350851059004,-0.01920063052023524,0.09051333222235347,0.008227860165411993,0.06308484153670624,-0.0940710407114318,92.96874185093131,48.402271098801805,0.02742849068564721,6,-0.052187561988830566,-0.025937557220458984,-0.044296801090240034,-0.07812505960464455,-0.24000012874603271,0,-0.06019658811897577,-2.0344768619609614,1.9900000095367432,-1.3809494975795187,1.9606250524520876,1.906247764823658,2.0062499046325684,-0.06019658811897577
3170,2004-06-08,2.0331249237060547,2.043750047683716,2.0174999237060547,2.028749942779541,5936000.0,-0.0009214555506361632,1.0487718645329365,0.11290258076226098,57.89472668149822,51.79731087616419,-0.016496660832343135,-0.03234404285104775,-0.047669431471798474,-0.04608397841757017,6.88291418865274,0.026250123977661133,-0.01098602665928361,0.03103119134902954,-0.024851775077322724,0.0869141577753818,0.0030897081358536305,0.058972674562205674,-0.08755804077303808,87.21789523349244,38.54618661153845,0.027941483213176122,6,-0.02437490224838257,-0.024062395095825195,-0.02093738317489624,-0.07624989748001076,-0.2756248712539673,1,-0.07162613291705078,1.0000000000000115,2.0350000858306885,-2.0344768619609614,1.9900000095367432,-1.3809494975795187,1.9606250524520876,-0.07162613291705078
3171,2004-06-09,2.0112500190734863,2.034374952316284,2.0050001144409184,2.0331249237060547,3553600.0,-0.010759252605439529,1.4102468797683425,-5.0,52.72374342214883,52.38801374403246,0.005681821033789003,-0.010619819127256847,-0.021641795030052702,-0.024769208567247958,7.000563354090733,0.029374837875365767,-0.004431554942323501,0.008906280994415372,-0.04709957764671868,0.06491213963554943,-0.019096648326151655,0.0369092103149824,-0.06123081183926016,60.902218977976474,9.767111564137537,0.028002929320567006,6,-0.002499997615814209,-0.002187490463256836,0.013750016689300537,-0.054374992847442405,-0.25437498092651345,2,-0.055003121223680895,1.0487718645329365,2.0331249237060547,1.0000000000000115,2.0350000858306885,-2.0344768619609614,1.9900000095367432,-0.055003121223680895
3172,2004-06-10,2.015625,2.0381250381469727,2.0037500858306885,2.0062499046325684,2468800.0,0.0021752546351889723,-3.782690904265906,-0.4285776566757493,55.04950988668079,52.723233860875865,-0.0014959272901382548,-0.014974988814572932,-0.02177794176368497,-0.03068750055560754,7.561722649412025,0.03437495231628418,0.006208316460760699,0.012781262397766113,-0.0435256823837582,0.06908820717929065,-0.015372209992996044,0.04093473478852827,-0.06133156143661256,60.869550795114655,7.121384087557907,0.02815347239076222,6,-0.011562526226043701,-0.006562471389770508,0.013828307390213013,-0.05874997377395608,-0.140625,3,-0.08775193561879213,1.4102468797683425,2.0112500190734863,1.0487718645329365,2.0331249237060547,1.0000000000000115,2.0350000858306885,-0.08775193561879213
3173,2004-06-14,2.0062499046325684,2.0199999809265137,1.995000004768372,2.0199999809265137,6520000.0,-0.004651210104772319,2.636339991677006,-1.466659885051625,59.1489246000553,52.60477540798834,0.0059582502759205624,-0.007874129627505111,-0.007822882667843256,-0.022392006201540804,7.325991800075377,0.024999976158141646,0.012044348294261376,0.00459367036819458,-0.05028548836837121,0.05947282910476037,-0.022845909000088316,0.032033249736477476,-0.047853203993186044,23.07669735538939,-34.78104828668653,0.027439579368282868,6,-0.004062354564666748,-0.000937342643737793,0.027187645435333252,-0.049374878406524436,-0.15124988555908203,0,-0.08816193616454404,-3.782690904265906,2.015625,1.4102468797683425,2.0112500190734863,1.0487718645329365,2.0331249237060547,-0.08816193616454404
3174,2004-06-15,2.025000095367432,2.0374999046325684,2.0068750381469727,2.0068750381469727,5265600.0,0.00934588990711882,-2.3792849438320487,-1.318178665556975,61.52305750558644,53.58615906081374,-0.01648508620936706,-0.027181087414062777,-0.022486749147992757,-0.04360567081424005,7.384513754247543,0.03125,0.012548871587565458,0.02281260490417525,-0.03278596515773691,0.0784111749660874,-0.004986680126780829,0.05061188993513133,-0.06266426313509488,61.53859320935634,-2.2748146508734166,0.027799285030956057,6,-0.022812545299530473,-0.0303125381469731,0.0015624165534968704,-0.06812506914138816,-0.16937506198883123,1,-0.10493831375789364,2.636339991677006,2.0062499046325684,-3.782690904265906,2.015625,1.4102468797683425,2.0112500190734863,-0.10493831375789364
3175,2004-06-16,2.0050001144409184,2.018749952316284,1.986250042915344,2.012500047683716,4390400.0,-0.009876533325735348,2.2500327829767164,-0.4137881139669749,48.505779482552,53.40829100940714,0.0010811333434435078,-0.004352338229288044,-0.0003418274698177015,-0.025551827619803236,7.898656616583866,0.03875005245208807,0.01136057097568699,0.0008751153945927292,-0.052088684449899336,0.05383891523908457,-0.025606784527653303,0.027357015316838762,-0.03888271587934433,36.14471951631585,-25.2232868490919,0.02648189992224595,6,-0.0028125643730168015,-0.010312557220459428,0.023906171321868452,-0.04812508821487449,-0.16812515258789085,2,-0.10473822711716896,-2.3792849438320487,2.025000095367432,2.636339991677006,2.0062499046325684,-3.782690904265906,2.015625,-0.10473822711716896
3176,2004-06-17,1.9631249904632568,1.987499952316284,1.9468749761581419,1.982499957084656,6427200.0,-0.020885347425198653,1.7659598644563452,2.5833518771658373,38.21656128335739,53.32499683931003,0.040449358003269875,0.03778649490033015,0.04152322836507105,0.0137546377927098,8.379958635263558,0.058125138282776545,0.004791099195669446,-0.03993750810623187,-0.09536482332281304,0.015489807110349085,-0.06765116571452223,-0.01222385049794128,0.09375,17.808222757266737,-38.671178468945556,0.027713657608290487,6,0.03218752145767212,0.03156256675720215,0.05859377980232239,-0.006249964237212913,-0.14937496185302757,3,-0.10474368112579846,2.2500327829767164,2.0050001144409184,-2.3792849438320487,2.025000095367432,2.636339991677006,2.0062499046325684,-0.10474368112579846
3177,2004-06-18,1.955000042915344,2.009375095367432,1.948125004768372,1.956249952316284,7025600.0,-0.004138782597839286,-7.166686534901265,0.0645115640901001,38.46154473158359,52.45564432062431,0.0532972640277356,0.045175729463606595,0.049865866490086175,0.018888323217214786,8.009623520015491,0.06125009059906006,0.0015232328371759252,-0.04612495899200453,-0.10549195007927392,0.013242032095264866,-0.075808454535639,-0.01644146344836983,0.09967494726181036,8.965597980576577,-43.087635376341886,0.029683495543634694,6,0.04031246900558494,0.03968751430511497,0.06671872735023521,0.001874983310699907,-0.08875000476837114,4,-0.1013427112118741,1.7659598644563452,1.9631249904632568,2.2500327829767164,2.0050001144409184,-2.3792849438320487,2.025000095367432,-0.1013427112118741
3178,2004-06-21,1.9581249952316284,1.96875,1.9543750286102293,1.955000042915344,4224000.0,0.0015984410474101374,-5.571444141688808,-2.5001430615166296,35.85748846139964,49.70903733942914,0.050484312854425895,0.04219599568884069,0.04695910695425942,0.013159092579728915,7.9568921414728795,0.01437497138977073,6.289513192037077e-05,-0.04171875715255746,-0.1037125864295314,0.020275072124416482,-0.07271567179104466,-0.01072184251407049,0.09439399466514553,12.413823947636219,-33.77375256608768,0.030996914638487024,6,0.03718751668930054,0.036562561988830566,0.0635937750339508,-0.0012499690055844948,-0.0906250476837156,0,-0.04245132227720505,-7.166686534901265,1.955000042915344,1.7659598644563452,1.9631249904632568,2.2500327829767164,2.0050001144409184,-0.04245132227720505
3179,2004-06-22,1.9293750524520876,1.9593750238418581,1.918750047683716,1.9518749713897705,10926400.0,-0.014682383836349455,1.1666640175730019,-7.200083924619849,34.32838006062036,47.090554381553815,0.07004128083313876,0.072860229597288,0.07547677320170565,0.03994941383566819,8.384015746981829,0.04062497615814209,0.00572861572854233,-0.06931245326995827,-0.13572905380091727,-0.002895852738999505,-0.10252075353543755,-0.03610415300447878,0.1210310571699138,10.625014901175428,-30.484356764519028,0.033208300265479405,6,0.049062490463256614,0.053437471389770286,0.0923437178134916,0.0274999737739563,0.015625,1,-0.0385487690866928,-5.571444141688808,1.9581249952316284,-7.166686534901265,1.955000042915344,1.7659598644563452,1.9631249904632568,-0.0385487690866928
3180,2004-06-23,1.9375,1.9418749809265137,1.859375,1.934375047683716,24222400.0,0.00421118099230422,12.894834059469552,-0.1388872699914614,37.991287834618795,45.45361487182826,0.052440097379218065,0.06693654828989981,0.06712857987880039,0.030401147663536854,9.170377599123212,0.08249998092651367,0.006756717968673165,-0.06040625572204594,-0.1293971701833554,0.008584658739263507,-0.09490171295270056,-0.02591079849139133,0.10763986714446983,52.08330021966269,9.610737660839561,0.0344954572306547,6,0.011250019073486328,0.020624995231628418,0.08421877026557922,0.019375026226043923,0.026875019073486328,2,-0.04225804728846405,1.1666640175730019,1.9293750524520876,-5.571444141688808,1.9581249952316284,-7.166686534901265,1.955000042915344,-0.04225804728846405
3181,2004-06-24,1.971250057220459,1.9724999666213991,1.9381250143051147,1.9437500238418581,9604800.0,0.017419384371849755,1.2916747795610501,8.800144960708574,51.93621729324513,45.10769347255762,0.01387885980318937,0.031503688090644744,0.03467117881510351,-0.004874845354732482,9.211220301900552,0.03499996662139915,-0.0008672748082607651,-0.0245624542236329,-0.09414778843507321,0.04502287998780741,-0.059355121329352833,0.010230212882087253,0.06274391789534262,74.58332406150538,25.633737714643253,0.034792667105720106,6,-0.022812604904174805,-0.013125061988830566,0.04859369993209839,-0.014375030994415061,0.013749957084655762,3,-0.06816745286841264,12.894834059469552,1.9375,1.1666640175730019,1.9293750524520876,-5.571444141688808,1.9581249952316284,-0.06816745286841264
3182,2004-06-25,2.03125,2.03125,1.9743750095367432,1.9787499904632568,16988800.0,0.030437509721188416,1.1666659097824261,1.909088938691836,56.7622867523826,44.842511489482874,-0.04880383690304968,-0.03013999878385043,-0.022365263911940048,-0.06628686830659736,8.595445026859792,0.059999942779541016,-0.006188842439164288,0.03549998998641968,-0.03394870755434809,0.10494868752718745,0.0007756412160357939,0.07022433875680356,-0.171875,100.0,47.10598598694872,0.03472434877038384,6,-0.08281254768371582,-0.07312500476837158,-0.01328122615814209,-0.07437497377395608,-0.07875001430511475,4,-0.10707690899188715,1.2916747795610501,1.971250057220459,12.894834059469552,1.9375,1.1666640175730019,1.9293750524520876,-0.10707690899188715
3183,2004-06-28,2.012500047683716,2.0531249046325684,2.0112500190734863,2.046875,5851200.0,-0.009230745755709147,-1.2711796463323959,-0.654760877561864,45.96412134150671,43.11374080458513,-0.032490822936644737,-0.012835727598370594,0.00021899752029908015,-0.048323901841097916,7.996172966541784,0.04187488555908203,-0.008695780058423974,0.01725003719329843,-0.051528520235396336,0.08602859462199342,-0.017139241521049176,0.05163931590764603,-0.14968754768371584,79.03232157667668,29.918341849712604,0.03438927871434749,6,-0.05625009536743164,-0.0543750524520874,0.00015622377395629883,-0.0556250214576719,-0.06562507152557395,0,-0.07267081047032475,1.1666659097824261,2.03125,1.2916747795610501,1.971250057220459,12.894834059469552,1.9375,-0.07267081047032475
3184,2004-06-29,2.0706250667572017,2.0737500190734863,2.0150001049041752,2.0150001049041752,8494400.0,0.02888199637082489,-1.1123579131448735,-1.6181829531346192,55.59703563894741,43.90165815529573,-0.09327186623004136,-0.07204566939565038,-0.053095602552108545,-0.10656660018820219,7.474940741945413,0.06124997138977051,-0.011171162203563734,0.07371879816055249,-0.0007071580549009582,0.14814475437600594,0.036505820052825655,0.11093177626827933,-0.20020007057189892,98.54229642530625,52.007268324668914,0.03721297810772678,6,-0.10406255722045854,-0.10406255722045854,-0.057968795299529585,-0.11375004053115778,-0.14562511444091775,1,-0.09809845465041256,-1.2711796463323959,2.012500047683716,1.1666659097824261,2.03125,1.2916747795610501,1.971250057220459,-0.09809845465041256
3185,2004-06-30,2.0824999809265137,2.0850000381469727,2.049999952316284,2.0737500190734863,7433600.0,0.005734941762252088,4.0908933277847135,0.15730279287465748,60.96153098450717,46.42887701097905,-0.10392628564507378,-0.08337109189837566,-0.061031110604673255,-0.11864600920909485,7.269475186682609,0.03500008583068848,-0.014071467828263629,0.08253121376037598,-0.0006393743746677671,0.16570180189541972,0.040945919692854105,0.12411650782789785,-0.19987548336791994,98.29783365812364,51.36681749657279,0.04158529406752191,6,-0.11031246185302734,-0.11031246185302734,-0.06984367966651917,-0.12562495470046975,-0.2137500047683718,2,-0.06602637682294321,-1.1123579131448735,2.0706250667572017,-1.2711796463323959,2.012500047683716,1.1666659097824261,2.03125,-0.06602637682294321
3186,2004-07-01,2.0299999713897705,2.078125,1.998124957084656,2.0699999332427983,9048000.0,-0.025210088843979572,1.8444411477980678,-4.571444141689424,51.92629392971245,47.92496025521559,-0.04575397756840949,-0.0305677830325104,-0.006289152114689056,-0.06735641910832113,7.078081331919711,0.08437502384185769,-0.020991372957923193,0.028843700885772705,-0.05537607954697199,0.1130634813185174,-0.013266189330599865,0.07095359110214505,-0.13118543058410648,50.282438388344694,4.903276202279194,0.042109890216372375,7,-0.05781245231628418,-0.05781245231628418,-0.015624940395355225,-0.07312494516372658,-0.16750001907348655,3,-0.032327563172996676,4.0908933277847135,2.0824999809265137,-1.1123579131448735,2.0706250667572017,-1.2711796463323959,2.012500047683716,-0.032327563172996676
3187,2004-07-02,2.016875028610229,2.0306251049041752,2.003124952316284,2.0306251049041752,6990400.0,-0.006465489145084047,2.9999999999998064,0.3437522351763291,51.40963530727608,49.65297657142407,-0.025623654012889352,-0.013715883166363074,0.0037327878198225584,-0.05566523383995725,7.224797956664834,0.02750015258789107,-0.022050591556058263,0.01290625929832423,-0.06934842984064415,0.09516094843729239,-0.02822108527115974,0.05403360386780842,-0.10316564801726025,21.58279600582287,-25.51793742912647,0.04112734456948412,7,-0.04468750953674272,-0.04468750953674272,-0.0034374594688411086,-0.060000002384185125,-0.07375001907348588,4,-0.0158041593321121,1.8444411477980678,2.0299999713897705,4.0908933277847135,2.0824999809265137,-1.1123579131448735,2.0706250667572017,-0.0158041593321121
3188,2004-07-06,1.9212499856948853,2.0174999237060547,1.9068750143051147,2.0174999237060547,7912000.0,-0.047412477996336855,1.2987008965782887,6.99995665140751,38.567475381134905,50.12398716259236,0.07176773267220549,0.08062835164203319,0.09457596182288697,0.0375612589880332,7.836802575140742,0.11062490940093994,-0.018465037873481194,-0.07928128242492694,-0.16936738577513433,0.010804820925280678,-0.12432433410003085,-0.03423823074982324,0.1637500524520874,8.070158296530433,-35.66741242455993,0.04504305167510379,7,0.050937533378601074,0.050937533378601074,0.08484381437301636,0.03562504053115867,-0.06499993801116921,1,0.016265452300678884,2.9999999999998064,2.016875028610229,1.8444411477980678,2.0299999713897705,4.0908933277847135,2.0824999809265137,0.016265452300678884
3189,2004-07-07,1.9125000238418581,1.9600000381469729,1.9125000238418581,1.9293750524520876,5323200.0,-0.004554306788901452,-4.629621780471608,0.17532508549014555,39.54800661753353,50.29695591624956,0.08702371297326383,0.08403909015800548,0.09860572292531766,0.04389731396949004,7.904907351528367,0.047500014305114746,-0.014422509961784291,-0.0819062411785123,-0.17854418828037022,0.014731705923345828,-0.13022521472944137,-0.03358726762758324,0.16893751382827715,3.157899668121507,-39.82413633679207,0.04831897355092903,7,0.08343750238418557,0.059687495231628196,0.09500002861022927,0.04437500238418579,-0.12437498569488525,2,0.017973831052420453,1.2987008965782887,1.9212499856948853,2.9999999999998064,2.016875028610229,1.8444411477980678,2.0299999713897705,0.017973831052420453
3190,2004-07-08,1.887500047683716,1.9299999475479128,1.8843749761581419,1.9131250381469729,7374400.0,-0.013071882795547274,-1.8627313118015247,1.5185153788553103,41.116004434239564,49.09471004302671,0.11642908816793818,0.1028426288452231,0.11910213559481453,0.06635342194043603,7.966766626317427,0.04562497138977095,-0.010317520445707995,-0.09962497353553745,-0.20548408093706727,0.006234133865992364,-0.15255452723630225,-0.046695419834772656,0.19044623951911865,1.6129399437519079,-42.71295855299037,0.052929553700764874,7,0.09718745946884133,0.08468747138977029,0.12000000476837136,0.06937497854232788,-0.1200000047683718,3,0.019867498641171766,-4.629621780471608,1.9125000238418581,1.2987008965782887,1.9212499856948853,2.9999999999998064,2.016875028610229,0.019867498641171766
3191,2004-07-09,1.9006249904632568,1.9281250238418581,1.887500047683716,1.893749952316284,4476800.0,0.006953611892962508,-3.1935789525498106,-0.26829427143908047,43.68649028427827,47.64184376879289,0.10307150602728221,0.08538260833409428,0.10219819939724628,0.0513737913632033,8.278875636805031,0.04062497615814209,-0.0026529629106035735,-0.08096877932548519,-0.1929063186718385,0.030968760020868125,-0.13693754899866173,-0.02500000965230864,0.16957844429779012,11.111111111111212,-36.1307905686633,0.055968769673176606,7,0.08406251668930054,0.07156252861022949,0.10000002384185791,0.05625003576278709,-0.08812499046325684,4,-0.016770806689932916,-1.8627313118015247,1.887500047683716,-4.629621780471608,1.9125000238418581,1.2987008965782887,1.9212499856948853,-0.016770806689932916
3192,2004-07-12,1.838750004768372,1.887500047683716,1.828125,1.887500047683716,9225600.0,-0.03255507320242246,1.4358972477961898,-7.090875988347637,37.80331250432382,46.73508723132812,0.15060666423428515,0.14053230570762043,0.16042412266333406,0.11119509080793932,8.793736787124656,0.07249999046325684,0.0018280961434249399,-0.13400001525878857,-0.26148544375487637,-0.006514586762700558,-0.19774272950683258,-0.07025730101074457,0.22402029164855852,5.610565834399502,-44.135118517892565,0.06374271424804398,7,0.1178125143051143,0.1178125143051143,0.16093754768371538,0.1181250214576719,-0.01687502861023016,0,0.012916354853200307,-3.1935789525498106,1.9006249904632568,-1.8627313118015247,1.887500047683716,-4.629621780471608,1.9125000238418581,0.012916354853200307
3193,2004-07-13,1.8293750286102293,1.8631249666213991,1.8243750333786009,1.84375,7104000.0,-0.005098559420166349,-2.1794866778825246,0.29487094841605205,39.3616921440769,44.931160176342516,0.14670075569939356,0.1433251958637396,0.16761805542964825,0.11846097565122293,9.533493743923833,0.038749933242798296,-0.0014585735463472638,-0.13453124761581448,-0.27600428658067977,0.006941791349051041,-0.205267767098247,-0.06379472813338172,0.21931655002168537,3.6866322992339726,-48.900484211134284,0.07073651948243272,7,0.1253125071525576,0.1253125071525576,0.16656249761581443,0.12749999761581465,0.019999980926513894,1,0.062179694785125195,1.4358972477961898,1.838750004768372,-3.1935789525498106,1.9006249904632568,-1.8627313118015247,1.887500047683716,0.062179694785125195
3194,2004-07-14,1.8125,1.8356250524520876,1.794374942779541,1.8293750286102293,8748800.0,-0.009224477401470366,1.8085108109862722,1.1739173701756087,36.94516295140191,42.26267483933082,0.13757797829748908,0.15121695551411607,0.183038119661868,0.13326704490181962,10.116530542978536,0.04125010967254661,-0.012338109292749921,-0.14078127145767216,-0.29433773444738875,0.012775191532044428,-0.21755950295253035,-0.06400303996281376,0.21824625501164974,13.364097019877713,-37.66385379249533,0.07677823149485831,7,0.12374997138977051,0.12718749046325684,0.1834375262260437,0.15171903371810957,0.046875,2,0.024137957342739824,-2.1794866778825246,1.8293750286102293,1.4358972477961898,1.838750004768372,-3.1935789525498106,1.9006249904632568,0.024137957342739824
3195,2004-07-15,1.7949999570846558,1.825624942779541,1.794374942779541,1.8187500238418581,8331200.0,-0.00965519609122445,-1.4999904632932155,1.4074089772390432,30.94592431584782,39.931522660012526,0.12293535026072777,0.16040151878558762,0.19812449734648596,0.1496731039330026,11.172499313379081,0.03125,-0.0194028094494898,-0.14778130650520316,-0.3145942633752612,0.019031650364854658,-0.23118778494023218,-0.06437482807017414,0.2121091667037831,0.4673001318208833,-45.61553010812505,0.08340647843502895,7,0.11750006675720237,0.14468753337860107,0.20093756914138794,0.1692190766334538,0.08375000953674339,3,-0.00383003849696395,1.8085108109862722,1.8125,-2.1794866778825246,1.8293750286102293,1.4358972477961898,1.838750004768372,-0.00383003849696395
3196,2004-07-16,1.7575000524520874,1.8056249618530276,1.7531249523162842,1.799375057220459,33515200.0,-0.020891312272493745,-1.0740660505092217,1.763153139587395,18.89203017622664,36.31845542322926,0.13155003811486154,0.19152631504939288,0.230992426699844,0.1869476000802619,12.612075225600922,0.052500009536743386,-0.03696664448731202,-0.1749999642372131,-0.36079971579486436,0.010799787320437959,-0.26789984001603884,-0.08210008845838757,0.22833565323546168,3.255886162417269,-34.519381582510206,0.09289987577882552,7,0.12781238555908203,0.16156244277954102,0.2514062225818634,0.2124999761581423,0.11874997615814187,4,0.005689894830617437,-1.4999904632932155,1.7949999570846558,1.8085108109862722,1.8125,-2.1794866778825246,1.8293750286102293,0.005689894830617437
3197,2004-07-19,1.7568750381469729,1.7775000333786009,1.75,1.7649999856948853,14033600.0,-0.0003556269055255967,-1.514286025689213,0.19402857606476484,19.703685451753643,34.222478764409125,0.10215859266905247,0.18608808545933608,0.2252708071910392,0.1879450328214236,14.317257255205778,0.027500033378600852,-0.05976656317971729,-0.165718728303909,-0.3669531072370076,0.03551565062918938,-0.2663359177704583,-0.0651015388373597,0.20103537713602448,6.077383580568827,-25.385318186579177,0.10061718946654921,7,0.09812498092651345,0.16062498092651345,0.2520312368869779,0.22874999046325661,0.08812499046325639,0,0.03166130808694079,-1.0740660505092217,1.7575000524520874,-1.4999904632932155,1.7949999570846558,1.8085108109862722,1.8125,0.03166130808694079
3198,2004-07-20,1.875,1.8831249475479128,1.7437499761581419,1.7612500190734863,24899200.0,0.06723583595200777,1.1442323739727354,-14.000088032044047,29.701666741707257,33.128441000428424,-0.025945283785927087,0.06473531661837972,0.10371332590693205,0.07052889811878793,15.372362647050181,0.13937497138977095,-0.07429609864512265,-0.043437516689300626,-0.24501538078913887,0.15814034741053762,-0.14422644873921975,0.057351415360618496,0.053802957143377794,94.17044002456446,68.25195240658223,0.1007889320499191,7,-0.038125038146972656,0.03937500715255737,0.1315625011920929,0.11953157186508201,-0.0031249523162839576,1,-0.02833334604899096,-1.514286025689213,1.7568750381469729,-1.0740660505092217,1.7575000524520874,-1.4999904632932155,1.7949999570846558,-0.02833334604899096
3199,2004-07-21,1.8550000190734863,2.015625,1.8450000286102293,1.9375,21841600.0,-0.01066665649414067,-2.329268973473878,-0.725274679209058,26.785707334732024,31.536185767149806,-0.01671744843231382,0.08314025746173659,0.12126713037589654,0.09112360502188843,15.883461344109612,0.17062497138977073,-0.08973489919965538,-0.0597187459468842,-0.26318237093189367,0.14374487903812505,-0.16145055843938882,0.042013066545620426,-0.11125004291534446,40.919552426432304,23.158682507841313,0.10173181249250465,7,0.024687469005584717,0.059374988079071045,0.14875003695487976,0.14750003814697266,-0.019374966621398704,2,-0.0030323501233993078,1.1442323739727354,1.875,-1.514286025689213,1.7568750381469729,-1.0740660505092217,1.7575000524520874,-0.0030323501233993078
3200,2004-07-22,1.8556250333786009,1.893749952316284,1.8274999856948853,1.862499952316284,16755200.0,0.00033693493190734003,-1.099008367782064,0.08333237002572032,30.099854241485616,30.026559540172844,-0.02496473501400298,0.08017762187388988,0.11918035167078878,0.09018487776895534,15.376144845607435,0.0662499666213987,-0.09204283378218792,-0.054999983310699774,-0.25982380014714335,0.1498238335257438,-0.15741189172892134,0.04741192510752201,-0.11187505722045898,41.14944272539484,26.366239511436422,0.10241190841822177,7,0.024062454700470193,0.05874997377395652,0.14281252026557945,0.14687502384185813,0.044374942779541016,3,0.0020208644278587595,-2.329268973473878,1.8550000190734863,1.1442323739727354,1.875,-1.514286025689213,1.7568750381469729,0.0020208644278587595
3201,2004-07-23,1.8368749618530276,1.856250047683716,1.8187500238418581,1.856250047683716,11448000.0,-0.010104450623537042,2.8709530548206486,2.818227532035165,29.718297978424914,29.128224592850746,-0.018113409366095734,0.09311872492837425,0.13531395368663768,0.10763082837746674,15.421251518559199,0.03750002384185791,-0.09544250625848938,-0.06703130006790148,-0.2722970443669659,0.13823444423116293,-0.16966417221743346,0.03560157208163073,-0.08768748521804848,34.252865297789846,19.489963226984727,0.10263287214953219,7,0.04281252622604348,0.07750004529952981,0.16156259179115273,0.17218756675720193,0.04875004291534446,4,0.02279687275291087,-1.099008367782064,1.8556250333786009,-2.329268973473878,1.8550000190734863,1.1442323739727354,1.875,0.02279687275291087
3202,2004-07-26,1.8137500286102293,1.8743749856948853,1.7956249713897705,1.8687499761581419,8406400.0,-0.012589280012543669,1.3773601201989962,2.838694394880945,35.52188330552042,28.70157916634447,0.0012207132020605194,0.10446985721114332,0.1555199030605081,0.12985280062736337,16.119286789183064,0.07875001430511475,-0.09917243443444779,-0.07928123474121107,-0.27911433845616984,0.12055186897374748,-0.17919778659869046,0.020635317116268315,-0.05923380150794966,25.747143471628497,9.718878281808703,0.0999165518574793,7,0.06593745946884177,0.1006249785423281,0.1812500059604647,0.19531250000000022,0.06499993801116988,0,0.0344589932538224,2.8709530548206486,1.8368749618530276,-1.099008367782064,1.8556250333786009,-2.329268973473878,1.8550000190734863,0.0344589932538224
3203,2004-07-27,1.8662500381469729,1.878124952316284,1.8374999761581419,1.840625047683716,17446400.0,0.028945559591236014,-1.5490074348885552,-0.46590936183955284,44.4277104540267,29.532973333302778,-0.0508454372209699,0.04263742327699993,0.09986498313145487,0.07727486054033084,16.526079600194095,0.06437492370605469,-0.10454264935181667,-0.019468724727630393,-0.21144351457245159,0.17250606511719102,-0.11545611965004099,0.0765186701947802,-0.10651163558673882,32.10229889666408,13.84926888209096,0.09598739492241067,7,0.013437449932098167,0.048124969005584495,0.1287499964237211,0.14281249046325661,0.07249999046325639,1,-0.011386475071605617,1.3773601201989962,1.8137500286102293,2.8709530548206486,1.8368749618530276,-1.099008367782064,1.8556250333786009,-0.011386475071605617
3204,2004-07-28,1.8674999475479128,1.8818750381469729,1.825000047683716,1.8687499761581419,9358400.0,0.0006697438046303628,3.1363399916770036,-0.04878162245646254,47.44407519589182,31.366101208863224,-0.048582070596760785,0.026761721725138132,0.09591335749391816,0.07552937857211828,16.65404430905972,0.056874990463256836,-0.10149329516371663,-0.008062559366226019,-0.17921137919365138,0.16308626046119934,-0.09363696927993859,0.07751185054748655,-0.10264381303888337,73.248397583863,50.70565575522811,0.08557440991371264,7,0.012187540531158225,0.04687505960464455,0.12750008702278115,0.14156258106231667,0.05000007152557351,2,0.0023427578359762613,-1.5490074348885552,1.8662500381469729,1.3773601201989962,1.8137500286102293,2.8709530548206486,1.8368749618530276,0.0023427578359762613
3205,2004-07-29,1.9450000524520876,1.9574999809265137,1.8799999952316284,1.8799999952316284,11792000.0,0.04149938799512953,-1.3846128452481385,-51.998855617031815,54.86969196446211,35.36361918533383,-0.1146206318204086,-0.06489490031584166,0.01810784168232593,-0.002255196440356988,16.89268699335881,0.09000003337860085,-0.09680532681015386,0.07631254196167014,-0.06892030634006274,0.22154539026340303,0.0036961178108037007,0.1489289661125366,-0.1751285406332388,92.27803691860863,65.46831135628288,0.07261642415086648,7,-0.06531256437301658,-0.03062504529953025,0.03562498092651345,0.06406247615814187,-0.06125009059906006,3,-0.056233931645456536,3.1363399916770036,1.8674999475479128,-1.5490074348885552,1.8662500381469729,1.3773601201989962,1.8137500286102293,-0.056233931645456536
3206,2004-07-30,1.9643750190734863,1.9768749475479128,1.916875004768372,1.9468749761581419,8619200.0,0.009961422158818234,1.8235333716673514,0.2692311924586461,65.20424072071818,40.419236437441,-0.11350009124060634,-0.09427176843312379,-0.0019380081174729114,-0.020742035197542474,18.14654393893861,0.059999942779540794,-0.088236455796604,0.09896875619888301,-0.03330592898059437,0.2312434413783604,0.03283141360914432,0.1651060987886217,-0.1895884374910144,93.10348683107125,60.98445535263181,0.06613734258973866,7,-0.08468753099441528,-0.050000011920928955,-0.010937511920928955,0.043125033378601074,-0.09562504291534446,4,-0.03277125919963464,-1.3846128452481385,1.9450000524520876,3.1363399916770036,1.8674999475479128,-1.5490074348885552,1.8662500381469729,-0.03277125919963464
3207,2004-08-02,1.9850000143051147,2.0,1.950000047683716,1.950000047683716,8044800.0,0.01049952021959455,-1.8571428571428807,1.999993188057264,68.33578891630845,44.71191667906336,-0.10992199511312917,-0.12375203076605867,-0.023310284180438234,-0.04018030174305687,19.562967516580542,0.04999995231628396,-0.07368224567738224,0.12118750214576712,-0.0039800833443046635,0.2463550876358389,0.05860370940073123,0.18377129489080302,-0.20539666435429216,91.42857726739535,53.41159036030478,0.0625837927450359,8,-0.07937502861022949,-0.07062500715255737,-0.03171879053115845,0.022500038146972656,-0.11562502384185791,0,-0.050062976735811615,1.8235333716673514,1.9643750190734863,-1.3846128452481385,1.9450000524520876,3.1363399916770036,1.8674999475479128,-0.050062976735811615
3208,2004-08-03,1.9524999856948853,1.997499942779541,1.9437500238418581,1.997499942779541,7633600.0,-0.016372810264994708,1.388887564339954,-1.2857142857142938,65.90909152484147,49.058959366853294,-0.07294325655412326,-0.09358915605940998,0.008371782018119944,-0.006730358898336064,19.70942169061174,0.05374991893768288,-0.04951296712334741,0.08712497353553772,-0.04178582193227842,0.21603576900335386,0.022669575801629538,0.1515803712694459,-0.1681762027430791,72.85712728694565,30.41132425946276,0.06445539773390807,8,-0.0546875,-0.03812497854232788,0.0007812380790710449,0.05500006675720215,-0.09562504291534424,1,-0.037772097113352276,-1.8571428571428807,1.9850000143051147,1.8235333716673514,1.9643750190734863,-1.3846128452481385,1.9450000524520876,-0.037772097113352276
3209,2004-08-04,1.9468749761581419,1.955625057220459,1.924999952316284,1.9462499618530276,5486400.0,-0.0028809268004893474,2.3792890262751403,-0.013889220026110236,67.73723245600844,53.240890279578046,-0.05913379780555306,-0.08986420281263996,0.014104036462266878,0.00042524917428887754,19.75468592329567,0.030625104904175027,-0.02462373316223454,0.07978121638298008,-0.052643827505473695,0.21220626027143386,0.013568694438753193,0.14599373832720697,-0.15792516886537178,55.72914855761714,7.643976486414601,0.06621252194422686,8,-0.049062490463256614,-0.032499969005584495,0.010312497615814431,0.060625076293945535,-0.06187498569488503,2,-0.004173327844577801,1.388887564339954,1.9524999856948853,-1.8571428571428807,1.9850000143051147,1.8235333716673514,1.9643750190734863,-0.004173327844577801
3210,2004-08-05,1.924999952316284,1.9624999761581419,1.8981250524520876,1.9375,7166400.0,-0.011235967439996997,1.0599975585937504,-19.999618539018954,70.30301699187439,57.75030350329465,-0.029483558178149627,-0.06855034538379146,0.03581417751909899,0.02320027550387982,19.28950789667075,0.06437492370605424,-0.0114875442024851,0.056031197309493797,-0.07865304284081165,0.19071543745979924,-0.011310922765658926,0.12337331738464652,-0.13151664116936934,26.38028338768657,-26.244638525927353,0.06734212007515274,8,-0.027187466621398704,-0.010624945163726585,0.041562557220459206,0.08250010013580344,0.011875033378601296,3,-0.0038960693135463575,2.3792890262751403,1.9468749761581419,1.388887564339954,1.9524999856948853,-1.8571428571428807,1.9850000143051147,-0.0038960693135463575
3211,2004-08-06,1.8687499761581419,1.8999999761581419,1.8556250333786009,1.8999999761581419,10552000.0,-0.029220767559219207,1.839996337890625,2.4999904632931713,61.94925943176283,60.6866786284327,0.0354961847005375,-0.015611199686028199,0.08930796830762455,0.08092547073772649,18.638769492530248,0.0693749189376831,0.004526197002287624,0.0013749718666073996,-0.13248386295352899,0.13523380668674378,-0.06555444554346068,0.06830438927667548,-0.07082383123416558,9.090871559443634,-47.380429025055655,0.06692941741006816,8,0.04375004768371604,0.04218751192092918,0.10343754291534446,0.13875007629394553,0.09812498092651412,4,0.008026748300338893,1.0599975585937504,1.924999952316284,2.3792890262751403,1.9468749761581419,1.388887564339954,1.9524999856948853,0.008026748300338893
3212,2004-08-09,1.862499952316284,1.8687499761581419,1.830625057220459,1.856250047683716,5662400.0,-0.003344494406205656,3.066668362092058,-0.1999969482421733,48.24560757746007,61.1108894199253,0.055192711445253506,-0.007895464334966462,0.09204774189678822,0.08854951111949738,17.36190140099528,0.03812491893768288,0.01783278182739112,-0.006062549352646052,-0.13927197206014186,0.12714687335484953,-0.07266726070639384,0.06054216200110174,-0.06021983029078726,19.101073830872934,-31.254803202892887,0.06660471135374783,8,0.05000007152557395,0.02468758821487449,0.10968756675720237,0.14500010013580344,0.0712500810623169,0,0.0033557175848972776,1.839996337890625,1.8687499761581419,1.0599975585937504,1.924999952316284,2.3792890262751403,1.9468749761581419,0.0033557175848972776
3213,2004-08-10,1.9431250095367432,1.955625057220459,1.871875047683716,1.875,10398400.0,0.04328862243469622,-1.252103695772741,10.900167849241639,60.56971085518394,62.569293382068864,-0.014953360632150803,-0.08386132975638771,0.009099309780163267,0.009352133074291835,16.078964855496785,0.09312510490417503,0.03582578732094843,0.06887500882148734,-0.06697670642450904,0.2047267240674837,0.000949151198489151,0.13680086644448552,-0.1365779899517563,85.30807315183694,32.36403304073262,0.06792585762299815,8,-0.027812480926513672,-0.06250005960464478,0.029062509536743164,0.06437504291534424,0.011250019073486106,1,-0.03795433577949214,3.066668362092058,1.862499952316284,1.839996337890625,1.8687499761581419,1.0599975585937504,1.924999952316284,-0.03795433577949214
3214,2004-08-11,1.856250047683716,1.9156249761581419,1.84375,1.9125000238418581,16574400.0,-0.04470888976604692,1.30000362396934,-0.8256876078351771,50.06211321403842,62.03511796535511,0.0784028843499116,0.0068084012329920895,0.09210993462054184,0.09730878774343865,14.256149449591005,0.09937500953674316,0.050165971187200675,-0.02018745541572553,-0.15323256286726727,0.11285765203581621,-0.08671000914149629,0.04633509831004523,-0.04552146849042882,19.431284333426643,-33.55868526287068,0.06652255372577084,8,0.05906248092651345,0.023437440395355003,0.11593747138977029,0.15125000476837136,0.14562487602233865,2,0.00033664381401887766,-1.252103695772741,1.9431250095367432,3.066668362092058,1.862499952316284,1.839996337890625,1.8687499761581419,0.00033664381401887766
3215,2004-08-12,1.7881250381469729,1.84375,1.7818750143051147,1.8125,13545600.0,-0.03670034089521057,-2.355930559596547,0.4333328388353261,45.588242274698764,59.85556258246407,0.13626469096254845,0.0784121842387393,0.15602317715975955,0.16628501810058904,12.374870255060463,0.0743750333786013,0.055842413075728015,-0.08796871900558445,-0.22193211327456397,0.04599467526339529,-0.15495041614007432,-0.02098702187109458,0.22749996185302712,3.5971351356173846,-49.62467798161314,0.06698169713448986,8,0.1028124690055845,0.09156244993209817,0.19593748450279214,0.21937501430511452,0.21874999999999978,3,0.05417683341466728,1.30000362396934,1.856250047683716,-1.252103695772741,1.9431250095367432,3.066668362092058,1.862499952316284,0.05417683341466728
3216,2004-08-13,1.7675000429153442,1.8062499761581419,1.7593749761581419,1.7925000190734863,9270400.0,-0.011534425608738297,-1.2727212301787745,1.0256416526468266,45.79545639270572,57.35108119095266,0.14083657498277313,0.10521942057825262,0.1725934758339971,0.18871274882948197,10.04787642858616,0.046875,0.059515803597463446,-0.10909371376037602,-0.24125592291110243,0.023068495390350607,-0.17517481833573934,-0.04301260918501271,0.24344995737075825,4.140159694824453,-50.3859383051352,0.0660811045753633,8,0.11093741655349731,0.1121874451637268,0.2109374701976776,0.24000000953674316,0.2849999666213989,4,0.09582740518646382,-2.355930559596547,1.7881250381469729,1.30000362396934,1.856250047683716,-1.252103695772741,1.9431250095367432,0.09582740518646382
3217,2004-08-16,1.8125,1.8337500095367432,1.7718750238418581,1.7718750238418581,8819200.0,0.025459663927607012,-2.0461549296188166,-1.6250005960470073,45.04607960763113,55.032968755707074,0.07687887063245258,0.06809150243603246,0.12544897695018653,0.14562086921002582,7.430063123766384,0.06624996662139893,0.05422013025363004,-0.0668750047683715,-0.19049434111625674,0.05674433157951375,-0.12868467294231412,-0.005065336594428871,0.18838699932098413,27.07006466152177,-29.041141472719744,0.06180966817394257,8,0.04843747615814187,0.06718748807907104,0.16593751311302185,0.1812499761581421,0.22499990463256836,0,0.08517239011567224,-1.2727212301787745,1.7675000429153442,-2.355930559596547,1.7881250381469729,1.30000362396934,1.856250047683716,0.08517239011567224
3218,2004-08-17,1.8218749761581419,1.861875057220459,1.8218749761581419,1.84375,5243200.0,0.005172400638974839,-2.6571462825815124,-0.5384624413490036,45.856983947531205,52.601830032542935,0.052552618260384154,0.057479468280144275,0.11304719367990601,0.1382777533037618,6.687327390954448,0.049375057220458984,0.04177865584508722,-0.05484377741813673,-0.18111355188303668,0.07142599704676322,-0.1179786646505867,0.008291109814313247,0.16935154223632853,40.0,-13.367476445165408,0.06313488723245,8,0.0390625,0.05781251192092918,0.13468754291534446,0.15437507629394576,0.17812502384185813,1,0.06140655022134078,-2.0461549296188166,1.8125,-1.2727212301787745,1.7675000429153442,-2.355930559596547,1.7881250381469729,0.06140655022134078
3219,2004-08-18,1.8493750095367432,1.862499952316284,1.825000047683716,1.825000047683716,6945600.0,0.01509435814118909,-2.076920067295297,-1.1142827559522621,40.44943418897323,49.28476527666503,0.010915665739418268,0.03113260084138636,0.0813267908648938,0.11219176270140574,6.371942501166616,0.04062497615814209,0.02532962840338393,-0.02706249356269841,-0.15356080693136853,0.09943581980597171,-0.09031165024703358,0.036186663121636764,0.13257744716827413,87.2727798167791,37.22331486210683,0.0632491566843351,8,0.008125007152557373,0.03031247854232788,0.1053125262260437,0.11750000715255737,0.13499999046325684,2,0.05677594783752804,-2.6571462825815124,1.8218749761581419,-2.0461549296188166,1.8125,-1.2727212301787745,1.7675000429153442,0.05677594783752804
3220,2004-08-19,1.859375,1.887500047683716,1.8374999761581419,1.8493750095367432,7179200.0,0.005407226988409342,-1.9629621780471482,0.4102566610587306,39.31297598779298,46.769622671779494,-0.010473588799381872,0.022585946253077527,0.06719606818140322,0.10375315736649071,6.39537743348606,0.050000071525574175,0.0112455745418647,-0.017250001430511475,-0.1436294864478831,0.10912948358686014,-0.08043974393919728,0.045939741078174334,0.11367435748314225,78.04875552549277,32.063742502372236,0.06318974250868582,8,-0.0018749833106994629,0.020312488079071045,0.07859373092651367,0.09249997138977051,0.12937498092651367,3,0.07663861443014697,-2.076920067295297,1.8493750095367432,-2.6571462825815124,1.8218749761581419,-2.0461549296188166,1.8125,0.07663861443014697
3221,2004-08-20,1.8787499666213991,1.8862500190734863,1.861875057220459,1.861875057220459,7086400.0,0.010420150115710403,-1.8888998777877464,1.6874925494123199,39.158158610632825,45.7599061199098,-0.03160442573967681,0.00686075705051703,0.044535542844179155,0.08543938620591818,6.540102389874019,0.026875019073486328,-0.0038238714112948102,3.1214952469049706e-05,-0.1249552699062837,0.1250176998112218,-0.062462027476907434,0.06252445738184553,0.08575241560874303,92.43236388492814,50.03950739948746,0.06249324242937638,8,-0.02124994993209861,0.0009375214576718971,0.047343790531158225,0.07312500476837136,0.18124997615814187,4,0.06819697873686925,-1.9629621780471482,1.859375,-2.076920067295297,1.8493750095367432,-2.6571462825815124,1.8218749761581419,0.06819697873686925
3222,2004-08-23,1.8762500286102293,1.8912500143051147,1.8512500524520876,1.872499942779541,5030400.0,-0.001330639018275348,1.3703640910439405,0.2222285015929818,41.711959725911875,43.664600438879575,-0.030115936197827153,0.015054994018163237,0.04351209124818545,0.08897181545078636,6.952427787826773,0.03999996185302712,-0.019381345830658203,-0.005593723058700872,-0.1268091022766875,0.11562165615928555,-0.06620141266769397,0.055013966550292226,0.080047257377033,78.37841088734596,38.193368483292716,0.06060768960899321,8,-0.0387500524520874,0.0034374594688417748,0.025937438011169656,0.05499994754791282,0.20125007629394598,0,0.0939373634851135,-1.8888998777877464,1.8787499666213991,-1.9629621780471482,1.859375,-2.076920067295297,1.8493750095367432,0.0939373634851135
3223,2004-08-24,1.8450000286102293,1.8968750238418581,1.8400000333786009,1.8812500238418581,7921600.0,-0.01665556270405355,-1.459459807770124,-9.66644414775325,39.5109429545548,42.49224818782584,-0.015923234281033816,0.04704330461771944,0.07110516283440105,0.12126270033816078,7.273883721775746,0.05687499046325728,-0.02882650545265175,-0.03578122258186367,-0.15794096841727412,0.08637852325354656,-0.09686109549956878,0.025298650335841444,0.10342036498386808,27.8260696497603,-9.963434172188471,0.061079872917705134,8,-0.01687502861022927,0.034687459468841775,0.04124999046325706,0.08468747138977073,0.2962498664855955,1,0.10433597454594201,1.3703640910439405,1.8762500286102293,-1.8888998777877464,1.8787499666213991,-1.9629621780471482,1.859375,0.10433597454594201
3224,2004-08-25,1.871875047683716,1.875,1.830000042915344,1.856250047683716,3996800.0,0.014566405776009983,3.1142997275205397,-0.4310345394574526,44.58599592774919,42.38088748260921,-0.045090511438473424,0.021621403544227036,0.040205640305311485,0.09519623200847094,7.597439994837253,0.044999957084655984,-0.02976643982678384,-0.009124958515166925,-0.13120020450506842,0.11295028747473457,-0.07016258151011767,0.05191266447978382,0.06898352921294304,62.616847419196375,22.4181786657187,0.06103762299495069,8,-0.04375004768371604,0.015624940395355003,0.003749936819076316,0.054687440395355,0.30500006675720237,2,0.06844738513653859,-1.459459807770124,1.8450000286102293,1.3703640910439405,1.8762500286102293,-1.8888998777877464,1.8787499666213991,0.06844738513653859
3225,2004-08-26,1.8356250524520876,1.876875042915344,1.830625057220459,1.871875047683716,7286400.0,-0.019365606308222705,1.0000000000000289,-2.3199996948242188,46.48075122698521,42.457031353084716,-0.001557890438640852,0.05191907918954364,0.0725716852336129,0.13116402255830928,7.142140373258096,0.04624998569488503,-0.044548765856660566,-0.03990620374679543,-0.15968755979756288,0.07987515230397202,-0.09979688177217905,0.019984474278588182,0.0979741804150307,8.41123161279803,-34.24671025359679,0.059890678025383684,8,-0.0012500286102294922,0.04406243562698342,0.061406195163726585,0.08718746900558405,0.3206249475479124,3,0.0810350389090666,3.1142997275205397,1.871875047683716,-1.459459807770124,1.8450000286102293,1.3703640910439405,1.8762500286102293,0.0810350389090666
3226,2004-08-27,1.8999999761581419,1.90625,1.8500000238418581,1.8512500524520876,5561600.0,0.035069756549716,-1.1951218377543624,-1.344825658446419,53.54610272856909,43.40147836652227,-0.05046843706420856,-0.018473065819063494,0.0063307417633129415,0.06603011105710954,6.53752007239702,0.07062494754791238,-0.046561212565993326,0.02768747210502598,-0.08530928585468134,0.1406842300647333,-0.02881090687482768,0.08418585108487964,0.02663028644061738,91.80324280718075,44.25846573643707,0.056498378979853624,8,-0.03593748807907082,-0.020312488079070823,-0.002968728542327659,0.014375030994415505,0.21999990940093972,4,0.04671052941159881,1.0000000000000289,1.8356250524520876,3.1142997275205397,1.871875047683716,-1.459459807770124,1.8450000286102293,0.04671052941159881
3227,2004-08-30,1.885625004768372,1.8993749618530276,1.873124957084656,1.893749952316284,3937600.0,-0.007565774510606249,1.7096825797241717,-0.16666585155912553,43.783779743379036,43.17112234383869,-0.027524324236642306,-0.012569173564677127,0.018896113098107126,0.07971447083532102,5.628587127332578,0.026875019073485884,-0.04045552337873426,0.01828125119209334,-0.08185996257721184,0.11842246496139852,-0.03178935569255925,0.06835185807674593,0.034315046372762614,72.95081070179592,28.9360147658371,0.05007060688465264,8,-0.019999980926514116,-0.005937516689300981,0.011406242847442183,0.028750002384185347,0.2987500429153438,0,0.09247593639785712,-1.1951218377543624,1.8999999761581419,1.0000000000000289,1.8356250524520876,3.1142997275205397,1.871875047683716,0.09247593639785712
3228,2004-08-31,1.8787499666213991,1.8787499666213991,1.8400000333786009,1.862499952316284,6084800.0,-0.0036460261873847433,3.7692183545463793,-2.000014672007496,52.94116730416397,44.55909268997099,-0.013112008461520608,-0.012124208883855347,0.023743610646907776,0.08583194874109634,4.701985432030052,0.045624971389771174,-0.03229763289925924,0.015093713998794778,-0.0769483957735404,0.10713582377112996,-0.030927340887372923,0.06111476888496248,0.034767481520415755,63.93436215568078,16.11551699059298,0.046021054886167624,8,-0.010624945163727029,0.0009375214576718971,0.01828128099441506,0.035625040531158225,0.28687512874603294,1,0.10578849863677875,1.7096825797241717,1.885625004768372,-1.1951218377543624,1.8999999761581419,1.0000000000000289,1.8356250524520876,0.10578849863677875
3229,2004-09-01,1.9387500286102293,1.9418749809265137,1.8762500286102293,1.878124952316284,9340800.0,0.031936161306621136,-1.0388358863441152,3.73077064152871,70.1168673363723,47.98174728425758,-0.06604647156001109,-0.0766964483346615,-0.03670175108563467,0.025355656768542456,4.258602268296134,0.0656249523162844,-0.024718780086149694,0.07550002336502049,-0.015055258814535177,0.16605530554457615,0.030222382275242543,0.12077766445479843,-0.1793750524520874,97.19105217137842,41.97001515071368,0.04527764108977784,9,-0.052812516689300315,-0.059062540531158225,-0.04171878099441506,-0.024375021457671897,0.19312500953674339,2,0.10444867233903032,3.7692183545463793,1.8787499666213991,1.7096825797241717,1.885625004768372,-1.1951218377543624,1.8999999761581419,0.10444867233903032
3230,2004-09-02,1.9175000190734863,1.934375047683716,1.903749942779541,1.9275000095367432,6606400.0,-0.01096067529240774,1.5789489534708332,-0.16494808872109484,70.00000317891542,51.408618902955645,-0.0398779447878157,-0.05906543994965996,-0.01641508079407572,0.04596111688989524,4.226173438600175,0.035000085830688255,-0.01810023119197779,0.05462501049041757,-0.03490995939944175,0.1441599803802769,0.009857525545488022,0.09939249543534712,-0.15447504281997704,76.07364475788951,13.796733829312089,0.04476748494492961,9,-0.03156250715255737,-0.03781253099441528,-0.02046877145767212,-0.003125011920928955,0.21125006675720215,3,0.13526732348756854,-1.0388358863441152,1.9387500286102293,3.7692183545463793,1.8787499666213991,1.7096825797241717,1.885625004768372,0.13526732348756854
3231,2004-09-03,1.8837499618530276,1.9143749475479128,1.861875057220459,1.908125042915344,4294400.0,-0.017601072690870856,1.8474601476098043,2.437510430822739,59.7938097029649,53.417713344850426,-0.005972079148905962,-0.02543823416879598,0.014871564917440017,0.07942267583804852,4.3946371318147355,0.055624961853027344,-0.0106653700936854,0.02012495398521441,-0.06986735552137646,0.11011726349180528,-0.024871200768081136,0.06512110873850996,-0.1171479855060582,42.944737177754796,-22.80304429793923,0.04499615475329549,9,0.0021875500679013893,-0.004062473773956521,0.013281285762786643,0.030625045299529807,0.16312503814697243,4,0.14465828462654184,1.5789489534708332,1.9175000190734863,-1.0388358863441152,1.9387500286102293,3.7692183545463793,1.8787499666213991,0.14465828462654184
3232,2004-09-07,1.8687499761581419,1.903125047683716,1.856250047683716,1.856250047683716,5827200.0,-0.007962832646924323,-6.50004291559007,-0.5128158730003384,56.34517782879819,55.28818388643303,0.00877491918569695,-0.010483498876309394,0.02524877432889805,0.09451304449261855,4.192604085996657,0.046875,-0.0033157325547048533,0.004812467098235906,-0.08520679554113886,0.09483172973761067,-0.040197164221451365,0.04982209841792318,-0.09864253971958159,28.22081725835454,-39.099145173053515,0.045009631319687333,9,0.017187535762787087,0.010937511920929177,0.02828127145767234,0.045625030994415505,0.1837500333786013,1,0.13444811376932853,1.8474601476098043,1.8837499618530276,1.5789489534708332,1.9175000190734863,-1.0388358863441152,1.9387500286102293,0.13444811376932853
3233,2004-09-08,1.8693749904632568,1.8893749713897705,1.859375,1.8656250238418581,9470400.0,0.000334455819713142,-2.692300920661703,0.2999990463202195,52.919705488639785,56.214151615420874,0.013377937788208616,-0.017831186349788197,0.020517394311789117,0.09449191825447767,3.6789918567442403,0.029999971389770508,0.0029868903651728562,0.009124982357025191,-0.07292561054083047,0.09117557525488085,-0.03190031409190275,0.05015027880595313,-0.09583220313493745,15.328412277208756,-47.42419522938823,0.041025296448927835,9,0.016875028610229492,0.009062469005584717,0.04062500596046448,0.04500001668930054,0.1631250381469722,2,0.16850554801869766,-6.50004291559007,1.8687499761581419,1.8474601476098043,1.8837499618530276,1.5789489534708332,1.9175000190734863,0.16850554801869766
3234,2004-09-09,1.856874942779541,1.859375,1.8393750190734863,1.840625047683716,23131200.0,-0.0066867523891598335,-1.1333367241839707,4.333343929809143,49.63767289664728,56.56492068982777,0.026291265164990474,-0.0055673643789946325,0.02680733049305184,0.10763907238518344,3.6601047205464226,0.029999971389770508,0.007503631485662243,-0.0034063100814818448,-0.08545096529546248,0.07863834513249879,-0.04442863768847216,0.03761601752550847,-0.07996551157925769,18.420966774498712,-40.64541359543969,0.04102232760699028,9,0.033750057220458984,0.004062533378600852,0.0492188036441803,0.05750006437301636,0.19687509536743164,3,0.16627406912267628,-2.692300920661703,1.8693749904632568,-6.50004291559007,1.8687499761581419,1.8474601476098043,1.8837499618530276,0.16627406912267628
3235,2004-09-10,1.8849999904632568,1.9025000333786009,1.8531249761581419,1.890625,25872000.0,0.015146441494662932,2.361697292383662,-0.3461566676937119,50.88339532214466,56.269064311336166,0.006600737036734028,-0.027471121021035216,-0.0077118747742206395,0.07978237460174809,3.54000697683918,0.049375057220458984,0.01701158167570105,0.019874989986419678,-0.055391630463233144,0.0951416104360725,-0.017758320238406844,0.0575083002112462,-0.10479124826844899,60.83335320156703,5.740206024697848,0.03763331022482642,9,0.005625009536743164,-0.024062514305114968,0.021093755960464478,0.029375016689300537,0.18062496185302734,4,0.13096819572027907,-1.1333367241839707,1.856874942779541,-2.692300920661703,1.8693749904632568,-6.50004291559007,1.8687499761581419,0.13096819572027907
3236,2004-09-13,1.9368749856948853,1.939375042915344,1.8999999761581419,1.9006249904632568,11720000.0,0.02751989150879508,-1.100002225238632,-6.444432670707413,57.51937140912201,57.795241163085386,-0.044134692591233815,-0.06957342388399379,-0.06381757812529676,0.027901295113133884,3.3470079891299216,0.05437505245208718,0.02328529538224622,0.06328123807907104,-0.0033553872365506,0.1299178633946927,0.029962925421260334,0.09659955073688176,-0.1534329187254433,97.49994337560118,43.47877180362371,0.033318312657810815,9,-0.046249985694885254,-0.07937496900558472,-0.03078123927116394,-0.02249997854232788,0.15999996662139893,0,0.0990642666939936,2.361697292383662,1.8849999904632568,-1.1333367241839707,1.856874942779541,-2.692300920661703,1.8693749904632568,0.0990642666939936
3237,2004-09-14,1.966874957084656,1.981874942779541,1.9156249761581419,1.9368749856948853,9228800.0,0.015488852719633739,1.2083343267450344,0.8275855265105113,65.16328292852377,59.15325401023648,-0.06861267447822672,-0.0921390334974237,-0.09736376251270418,-0.004525035980168957,3.7340469404244683,0.06624996662139915,0.03245642142795302,0.0855624616146089,0.013204512380645017,0.15792041084857278,0.049383486997626846,0.12174143623159095,-0.18026423183607254,89.47368861345734,30.811383353309154,0.036178974616981975,9,-0.05624997615814231,-0.09624999761581443,-0.055156201124191506,-0.05249994993209861,0.15250003337860085,1,0.04067368015805228,-1.100002225238632,1.9368749856948853,2.361697292383662,1.8849999904632568,-1.1333367241839707,1.856874942779541,0.04067368015805228
3238,2004-09-15,1.9337500333786009,1.9674999713897705,1.9112499952316284,1.966874957084656,7960000.0,-0.016841397866569796,2.2727304253740144,-1.104165176549133,57.58039561268964,57.760312707605074,-0.030022744664375933,-0.05291600156355125,-0.06516032895320456,0.025706788625255106,4.4270491880078815,0.05624997615814209,0.032130512598653516,0.04684378504753095,-0.02343464039231069,0.11712221048737259,0.01170457232761013,0.08198299776745177,-0.1393287394287792,66.22811567239079,7.7328338800377665,0.03513921271992086,9,-0.02312505245208718,-0.0631250739097593,-0.03390625119209267,-0.01937502622604348,0.23812496662139915,2,0.06140916566691157,1.2083343267450344,1.966874957084656,-1.100002225238632,1.9368749856948853,2.361697292383662,1.8849999904632568,0.06140916566691157
3239,2004-09-16,1.9543750286102293,1.9724999666213991,1.924999952316284,1.924999952316284,5742400.0,0.010665802133480895,-2.2340351275891477,-0.8867967985259281,65.12738384384765,57.218910559264216,-0.053862462328414074,-0.06879867064882883,-0.08620406863559693,0.002408990469910721,5.173950003251288,0.04750001430511519,0.0395467729875989,0.06221877932548492,-0.011840533131475706,0.13627809178244554,0.025189123097004718,0.09924843555396512,-0.15245558870721876,78.64083782625147,13.239772904895503,0.0370296562284803,9,-0.0437500476837156,-0.08375006914138772,-0.05640628933906533,-0.0400000214576719,0.18562507629394598,3,0.03997441578833261,2.2727304253740144,1.9337500333786009,1.2083343267450344,1.966874957084656,-1.100002225238632,1.9368749856948853,0.03997441578833261
3240,2004-09-17,2.0018749237060547,2.003124952316284,1.9387500286102293,1.9437500238418581,10164800.0,0.024304391122722757,1.123710326628776,1.9787148561781627,63.56072461472989,57.63745666057143,-0.09849267889382718,-0.11075385845316976,-0.13277344159574467,-0.047215249522895464,5.7706014283457785,0.06437492370605491,0.04424063222985697,0.10259367823600773,0.015535344293666098,0.18965201217834937,0.059064511264836916,0.14612284520717855,-0.19275726368798285,98.78785076438459,35.20935061956481,0.04352916697117079,9,-0.08062493801116943,-0.12062495946884155,-0.10437491536140442,-0.08749991655349731,0.1649999618530269,4,0.02591326452348075,-2.2340351275891477,1.9543750286102293,2.2727304253740144,1.9337500333786009,1.2083343267450344,1.966874957084656,0.02591326452348075
3241,2004-09-20,2.0068750381469727,2.03125,1.96875,1.995000004768372,21996800.0,0.002497715707263648,1.0618571296545731,0.2043020014889582,66.55289846888132,58.771647842802885,-0.09408481664585322,-0.11137316299069777,-0.13718886765340654,-0.054002875938517825,6.526283541010845,0.0625,0.03680436938040299,0.10118753910064693,0.0024213950178761934,0.19995368318341789,0.05180446705926145,0.1505706111420324,-0.18611694059100814,79.68753259628882,16.58014599354651,0.04938307204138543,9,-0.07156252861022949,-0.11156255006790161,-0.12156254053115845,-0.09250003099441528,0.11437487602233887,0,0.029274326030562348,1.123710326628776,2.0018749237060547,-2.2340351275891477,1.9543750286102293,2.2727304253740144,1.9337500333786009,0.029274326030562348
3242,2004-09-21,2.052500009536743,2.0737500190734863,2.024374961853028,2.0262498855590816,9857600.0,0.022734335981326348,-2.29167362054859,2.2105305425890878,71.45061778360834,60.830638097799394,-0.12393707751406158,-0.15085112250439625,-0.1796922085914514,-0.10070914488262739,7.661514246776574,0.06687498092651367,0.03202258343882103,0.1380000114440918,0.02059902152390425,0.25540100136427935,0.07929951648399802,0.19670050640418557,-0.21490255978525585,86.9230729729472,22.93217057745578,0.0587004949600938,9,-0.09593749046325684,-0.12968748807907104,-0.17343753576278687,-0.1381250023841858,0.10187506675720215,1,0.021619947660588057,1.0618571296545731,2.0068750381469727,1.123710326628776,2.0018749237060547,-2.2340351275891477,1.9543750286102293,0.021619947660588057
3243,2004-09-22,2.0374999046325684,2.0543749332427983,2.0193750858306885,2.0537500381469727,9905600.0,-0.007308211856018598,2.9999999999998477,-0.6190497815641897,63.715255472035494,62.39481393950919,-0.09228524315532072,-0.12721220477013429,-0.16137818476577204,-0.08607022388990337,8.994307309178302,0.03499984741210982,0.034659819865639374,0.11337491273879996,-0.011369149623832175,0.23811897510143187,0.05100288155748389,0.17574694392011603,-0.17628719794888115,75.6301861026474,15.184591600905925,0.06237203118131598,9,-0.07406240701675415,-0.08968740701675415,-0.1671874225139618,-0.12312489748001099,0.1100001335144043,2,0.0401840930861066,-2.29167362054859,2.052500009536743,1.0618571296545731,2.0068750381469727,1.123710326628776,2.0018749237060547,0.0401840930861066
3244,2004-09-23,2.0,2.041249990463257,1.9806250333786009,2.0374999046325684,9552000.0,-0.01840486203081859,1.6944379688890872,2.3076674785058247,60.96345178115295,63.51482021273234,-0.036149498868680574,-0.0839241757753999,-0.12038777170966508,-0.04867421609038103,10.016809422976955,0.060624957084655984,0.03975653171853333,0.06946876049041739,-0.05712324492344534,0.19606076590428012,0.006172757783486027,0.13276476319734876,-0.11753356207733279,45.3703523826849,-12.557317520645604,0.06329600270693135,9,-0.013125002384185791,-0.050624966621398926,-0.12968751788139343,-0.08562499284744263,0.1456251144409184,3,0.0859375,2.9999999999998477,2.0374999046325684,-2.29167362054859,2.052500009536743,1.0618571296545731,2.0068750381469727,0.0859375
3245,2004-09-24,1.984375,2.0081250667572017,1.9612499475479128,1.996875047683716,6243200.0,-0.0078125,1.6785716718551262,0.33333545261498754,64.04887206782564,64.24032028592163,-0.00552695342122278,-0.05964167629071504,-0.10081769542622565,-0.03360428586926423,10.986900219346813,0.046875119209288885,0.046956796866773454,0.04640626311302176,-0.07403759502233909,0.1668501212483824,-0.013815665954658662,0.10662819218070219,-0.08278020396225094,20.555589110741494,-37.645228490063374,0.06022192906768034,9,0.008125007152557373,-0.03249996900558472,-0.11578124761581421,-0.06999999284744263,0.19187498092651367,4,0.07842524971548981,1.6944379688890872,2.0,2.9999999999998477,2.0374999046325684,-2.29167362054859,2.052500009536743,0.07842524971548981
3246,2004-09-27,1.9887499809265137,2.0106248855590816,1.96875,1.986875057220459,8022400.0,0.0022047147976131942,-1.1967131100382487,-0.14999332430524825,67.26618939493474,64.4739765599673,-0.001977590010156849,-0.0601086183073507,-0.09990650451506555,-0.039372768208387754,11.714638914772973,0.04187488555908159,0.05765570873480441,0.04634374380111694,-0.07474796903595093,0.16743545663818482,-0.014202112617416773,0.10688960021965088,-0.06993966258519091,24.444458572943702,-35.99753237620074,0.06054585641853393,9,0.003750026226043701,-0.03687494993209839,-0.12015622854232788,-0.0743749737739563,0.19875001907348633,0,0.08956626340209106,1.6785716718551262,1.984375,1.6944379688890872,2.0,2.9999999999998477,2.0374999046325684,0.08956626340209106
3247,2004-09-28,2.059999942779541,2.075000047683716,2.0218749046325684,2.0687499046325684,24057600.0,0.03582650536083665,3.999955121732301,-4.6668362156663274,72.79521571860866,66.16451212729163,-0.06551856541798262,-0.12398163153828312,-0.16491322517476736,-0.11241442019803083,12.778323868278912,0.08625006675720215,0.06866568022254116,0.10887495875358577,-0.019871265858032672,0.2376211833652042,0.04450184644777666,0.17324807105939488,-0.12569565436500185,86.81310619835358,19.81091967008689,0.0643731123058092,9,-0.059999942779541016,-0.10749989748001099,-0.19140619039535522,-0.14562493562698364,0.12125015258789107,1,0.02973299664616813,-1.1967131100382487,1.9887499809265137,1.6785716718551262,1.984375,1.6944379688890872,2.0,0.02973299664616813
3248,2004-09-29,2.0775001049041752,2.080625057220459,2.0512499809265137,2.0606250762939453,11833600.0,0.00849522456831786,1.5405544730032064,-1.9285831062670806,76.0709184291562,67.38046041454814,-0.06759135285570306,-0.13262840966009115,-0.17964617378440018,-0.13079440179512458,14.12930349293671,0.029375076293945312,0.07387426096063088,0.11643761396408125,-0.01927997309785434,0.25215520102601685,0.04857882043311346,0.18429640749504905,-0.12631232537733483,97.3822413023488,23.233740251070515,0.06785879353096785,9,-0.06781256198883101,-0.12218755483627364,-0.21890637278556868,-0.16312509775161788,0.08499979972839311,2,0.0370035944683218,3.999955121732301,2.059999942779541,-1.1967131100382487,1.9887499809265137,1.6785716718551262,1.984375,0.0370035944683218
3249,2004-09-30,2.1412498950958248,2.1481249332427983,2.071875095367432,2.0775001049041752,117792000.0,0.030685818037342605,-1.0333341810460168,3.777758939798376,77.92915885363605,68.97695310775993,-0.11403751583941046,-0.1901802022945871,-0.23918616057401754,-0.19442355630050412,15.178485964737675,0.07624983787536621,0.07528568134439051,0.17006241083145102,0.012842587402821515,0.3272822342600805,0.09145249911713638,0.24867232254576566,-0.17194089669187784,96.32104953939714,19.641922459420712,0.07860991171431472,9,-0.08656245470046908,-0.1521874070167537,-0.28734365105628923,-0.22687488794326738,0.048125028610229936,3,0.0029189227588348743,1.5405544730032064,2.0775001049041752,3.999955121732301,2.059999942779541,-1.1967131100382487,1.9887499809265137,0.0029189227588348743
3250,2004-10-01,2.1768751144409184,2.180624961853028,2.137500047683716,2.1412498950958248,17139200.0,0.01663758136156246,-1.0000000000000207,0.5588288092869702,77.11865890760106,70.1509264898399,-0.13659257574044847,-0.2164762125322781,-0.27012096049101975,-0.22921080323553022,16.391612054086522,0.04312491416931197,0.08472550574098348,0.192718875408173,0.012969265081919978,0.37246848573442604,0.10284407024504638,0.28259368057129963,-0.17895556646275534,98.23016019480842,23.18568024954108,0.08987480516312651,10,-0.105937659740448,-0.17125010490417525,-0.3190626204013829,-0.26250010728836104,0.006249904632567915,4,-0.014355439957347227,-1.0333341810460168,2.1412498950958248,1.5405544730032064,2.0775001049041752,3.999955121732301,2.059999942779541,-0.014355439957347227
3251,2004-10-04,2.15625,2.1937499046325684,2.146250009536743,2.181250095367432,26236800.0,-0.009474642943040679,-1.1111028694951892,-0.7017527422150489,71.86146983596521,70.19657671787955,-0.10342676332769152,-0.18381355344216121,-0.24434392263947746,-0.2083082180731859,18.448415816269666,0.047499895095825195,0.08979024397020963,0.1584687590599061,-0.030319153123578246,0.34725667124339066,0.0640748029681637,0.25286271515164827,-0.12544347752436114,78.18187366832386,4.757592038339979,0.09439395609174224,10,-0.07875007390975952,-0.13968753814697266,-0.2992187440395355,-0.24187499284744263,0.03562498092651367,0,0.00927535347316577,-1.0000000000000207,2.1768751144409184,-1.0333341810460168,2.1412498950958248,1.5405544730032064,2.0775001049041752,0.00927535347316577
3252,2004-10-05,2.1199998855590816,2.1643750667572017,2.112499952316284,2.1624999046325684,23348800.0,-0.016811647276947617,1.2432315400952876,1.699994277975917,71.34667182943824,71.04451186870207,-0.06324584375457265,-0.13468044796451162,-0.20251139301130827,-0.17197863082738762,20.433633446298032,0.051875114440917525,0.09228003373144267,0.10965614914894051,-0.07639769927526174,0.29570999757314276,0.016629224936839382,0.20268307336104163,-0.056604686652056646,48.24557294106593,-25.011266627753244,0.09302692421210113,10,-0.04249995946884111,-0.10343742370605424,-0.24812489748001054,-0.20562487840652421,0.07062506675720259,1,0.031839678341830435,-1.1111028694951892,2.15625,-1.0000000000000207,2.1768751144409184,-1.0333341810460168,2.1412498950958248,0.031839678341830435
3253,2004-10-06,2.184375047683716,2.184375047683716,2.103125095367432,2.125,11043200.0,0.030365644150804894,1.7368383011359607,-1.3970593185158444,73.95831056769384,72.48838506720662,-0.11688776631675868,-0.18366310361942562,-0.2621334887974034,-0.23628837353727228,22.598075721007977,0.08124995231628374,0.0954291536138061,0.15828130841255206,-0.03083276025959325,0.34739537708469737,0.0637242740764794,0.2528383427486247,-0.0949089076315821,92.30779764466526,18.916889177096593,0.09455703433607261,10,-0.10687512159347534,-0.16781258583068848,-0.31171879172325134,-0.27000004053115845,0.017499923706054688,2,-0.001430593303836436,1.2432315400952876,2.1199998855590816,-1.1111028694951892,2.15625,-1.0000000000000207,2.1768751144409184,-0.001430593303836436
3254,2004-10-07,2.165625095367432,2.1925001144409184,2.149374961853028,2.184375047683716,7649600.0,-0.00858366897029239,1.4642883904059973,-0.315788416982208,68.14404110146342,72.94340384872193,-0.08065492218577885,-0.14819437955494452,-0.2387906427758364,-0.2173318810146514,24.555680894342693,0.043125152587890625,0.09194794972359999,0.12409384846687344,-0.05709944031209924,0.3052871372458461,0.0334972040773871,0.21469049285635977,-0.0625,68.9656623906893,-1.1626081427993284,0.09059664438948634,10,-0.0843751430511479,-0.14906263351440474,-0.2917188405990605,-0.2512500882148747,0.0774998664855957,3,-0.0014430894532709848,1.7368383011359607,2.184375047683716,1.2432315400952876,2.1199998855590816,-1.1111028694951892,2.15625,-0.0014430894532709848
3255,2004-10-08,2.1318750381469727,2.165625095367432,2.125,2.165625095367432,8062400.0,-0.015584441320270703,1.4074089772389746,1.8000076294140002,63.02081988091,72.4716961249414,-0.026576463956695218,-0.10013471207546676,-0.20324361721202244,-0.18280102219806738,26.3861891663845,0.040625095367432085,0.09374965045990424,0.0780000388622284,-0.09155659004762917,0.24755666777208596,-0.006778275592700389,0.16277835331715718,-0.02874994277954057,31.72414155976689,-35.65846173545492,0.08477831445492878,10,-0.024062633514404297,-0.11531257629394531,-0.24906253814697266,-0.21750003099441528,0.1349999904632564,4,0.026971508428121016,1.4642883904059973,2.165625095367432,1.7368383011359607,2.184375047683716,1.2432315400952876,2.1199998855590816,0.026971508428121016
3256,2004-10-11,2.1287500858306885,2.134375095367432,2.1099998950958248,2.1324999332427983,5465600.0,-0.0014658233997619785,5.499904634750564,0.11110640161631032,58.71428493577689,70.90714826018231,-0.0016808120360800594,-0.08632378284040376,-0.19894556782203998,-0.17919491836315382,27.620992710766966,0.024375200271607333,0.09999942147003016,0.06528133153915405,-0.09799844910046751,0.22856111217877584,-0.01635855878065673,0.14692122185896483,0.06499981880187988,28.671311882112043,-34.74253484659895,0.08163989031981088,10,-0.006250143051147461,-0.11218762397766113,-0.24593758583068848,-0.2143750786781311,0.12749981880187988,0,0.025543126741239597,1.4074089772389746,2.1318750381469727,1.4642883904059973,2.165625095367432,1.7368383011359607,2.184375047683716,0.025543126741239597
3257,2004-10-12,2.046875,2.0943748950958248,2.0143749713897705,2.09375,28708800.0,-0.03846157723053667,2.3246866485014053,12.500508646997503,50.92937664027106,68.11364361697285,0.08731926384686561,0.0019520907042709368,-0.1174895008168928,-0.09745958753707384,27.704159878888813,0.11437511444091797,0.10524509732896359,-0.020593756437301547,-0.17771345791661464,0.13652594504201132,-0.09915360717695787,0.057966094302354776,0.14519990444183328,18.245615444023667,-41.820927591178275,0.07855985073965643,10,0.057187438011169434,-0.030312538146972656,-0.1640625,-0.13249999284744263,0.27250003814697266,1,0.07083968533814411,5.499904634750564,2.1287500858306885,1.4074089772389746,2.1318750381469727,1.4642883904059973,2.165625095367432,0.07083968533814411
3258,2004-10-13,2.052500009536743,2.075000047683716,2.0350000858306885,2.0625,11113600.0,0.002748096262225719,1.2857065006369166,0.2133331298828125,55.55554994901127,65.62768707201455,0.08691510582025463,0.005986617281908746,-0.12242907197932906,-0.10303339040784065,27.87867659045623,0.039999961853027344,0.11000157989229953,-0.020906245708465665,-0.16520100358235412,0.12338851216542257,-0.0930536246454099,0.051241133228478564,0.13246689758300745,21.40351299873775,-38.84807732380267,0.07214737893694415,10,0.05156242847442627,-0.03593754768371582,-0.16968750953674316,-0.1381250023841858,0.25562500953674316,2,0.06729595232046615,2.3246866485014053,2.046875,5.499904634750564,2.1287500858306885,1.4074089772389746,2.1318750381469727,0.06729595232046615
3259,2004-10-14,2.032500028610229,2.0474998950958248,2.0174999237060547,2.046875,8177600.0,-0.009744205034633913,2.8400549324789894,1.437498509882504,55.04586880756092,63.17515483867676,0.10042769611959068,0.03387649047111507,-0.10178058333619511,-0.08259900847099444,27.890327866248033,0.03500008583068848,0.10503924588038371,-0.04481247663497978,-0.17944597691902198,0.08982102364906264,-0.1121292267770011,0.02250427350704154,0.14564320108032236,11.983499083369654,-51.08803958063005,0.0673167501420212,10,0.07156240940094039,-0.015937566757201704,-0.1501562893390651,-0.11812502145767168,0.23312497138977095,3,0.08333330400755545,1.2857065006369166,2.052500009536743,2.3246866485014053,2.046875,5.499904634750564,2.1287500858306885,0.08333330400755545
3260,2004-10-15,2.0537500381469727,2.0699999332427983,2.0231249332427983,2.032500028610229,15361600.0,0.010455109096000337,-1.3437382653943646,-1.4782644751463538,56.58227664731954,61.477466706605014,0.06691222119211204,0.017615242505905737,-0.12141658207197925,-0.10329661880012253,27.597587445775616,0.046875,0.09736756950506997,-0.02615622282028207,-0.1566041651827419,0.10429171954217775,-0.0913801940015122,0.03906774836094806,0.11784246121154762,32.8125217308375,-33.693275665291665,0.06522397118122997,10,0.04968750476837158,-0.03031259775161743,-0.1779688000679016,-0.13937503099441528,0.20687484741210938,4,0.09220933423666366,2.8400549324789894,2.032500028610229,1.2857065006369166,2.052500009536743,2.3246866485014053,2.046875,0.09220933423666366
3261,2004-10-18,2.065624952316284,2.081249952316284,2.0274999141693115,2.0537500381469727,14864000.0,0.005782064004257181,1.4927603536065546,0.55881923952921,50.64748233028871,59.17755676225507,0.04562858553095861,0.010927664929547554,-0.12969283820064126,-0.11550250165906983,26.9851941126414,0.053750038146972656,0.08251243211320602,-0.017218804359436124,-0.14331565983653727,0.10887805111766502,-0.0802672320979867,0.04582962337911445,0.0996788459234863,64.06253725293887,0.12029448515067287,0.06304842773855056,10,0.03781259059906006,-0.018750011920928955,-0.18984371423721313,-0.1512499451637268,0.18375015258789062,0,0.09742817836716844,-1.3437382653943646,2.0537500381469727,2.8400549324789894,2.032500028610229,1.2857065006369166,2.052500009536743,0.09742817836716844
3262,2004-10-19,2.096874952316284,2.118750095367432,2.0706250667572017,2.0706250667572017,19201600.0,0.015128593390081768,-2.666684831970879,2.2105326560523997,52.161766442821566,56.75571852615815,0.012017073072422946,-0.01773679495186853,-0.15670536812109193,-0.14721447805968335,26.03019462773446,0.053125143051147905,0.0657626307780701,0.011812448501586914,-0.11359606732534955,0.13722096432852338,-0.05089180941188154,0.07451670641505537,0.06239169284948609,78.39495707295444,17.910888254595633,0.06270425791346824,10,0.006562590599060059,-0.04437500238418579,-0.2228124439716339,-0.1824999451637268,0.18437504768371582,1,0.07600594023989493,1.4927603536065546,2.065624952316284,-1.3437382653943646,2.0537500381469727,2.8400549324789894,2.032500028610229,0.07600594023989493
3263,2004-10-20,2.119374990463257,2.153749942779541,2.0818750858306885,2.096874952316284,18580800.0,0.01073027178951147,-1.7381017257039055,0.8571480472297766,47.31184370898188,54.44102992699354,-0.02310231101549265,-0.035614424105625986,-0.1772183005591823,-0.1698906747238027,25.299666356511946,0.07187485694885254,0.05327427578513033,0.030218732357025324,-0.09399214492253805,0.1544296096365887,-0.03188670628275636,0.09232417099680701,-0.10500001907348633,74.7706807308819,18.042324539317264,0.06210543863978163,10,-0.02937495708465576,-0.06687504053115845,-0.22875002026557922,-0.2084375023841858,0.1568748950958252,2,0.09436746615567038,-2.666684831970879,2.096874952316284,1.4927603536065546,2.065624952316284,-1.3437382653943646,2.0537500381469727,0.09436746615567038
3264,2004-10-21,2.171875,2.1875,2.0456249713897705,2.112499952316284,18240000.0,0.024771458459678986,2.131033466716126,2.6388865341414824,49.41001655284471,52.92871844609739,-0.08339211044811501,-0.07860804987617076,-0.22427951170853522,-0.22250285127845415,25.150244655988104,0.1418750286102295,0.0444241376900969,0.07412499189376831,-0.047876842245926365,0.19612682603346276,0.013124074823921195,0.13512590896361543,-0.15471252918243428,90.49430043847241,37.403947356301046,0.061000917069847234,10,-0.07093751430511475,-0.11250007152557373,-0.2812500298023224,-0.28468745946884155,0.06812500953674316,3,0.06273382173167708,-1.7381017257039055,2.119374990463257,-2.666684831970879,2.096874952316284,1.4927603536065546,2.065624952316284,0.06273382173167708
3265,2004-10-22,2.1400001049041752,2.1793749332427983,2.1256248950958248,2.1787500381469727,12928000.0,-0.014676210691602742,1.6875204892382918,-0.6526299304922487,48.132196744025755,51.75293086923615,-0.056148035376526906,-0.036339459770383,-0.18502786236805724,-0.19066714841053178,25.391394139051766,0.053750038146973544,0.02654382733888383,0.034468841552735,-0.07643305472112871,0.1453707378265987,-0.020982106584196636,0.08991978968966663,-0.11602413291931235,70.31258149068185,19.553593631225937,0.055450948136931806,10,-0.039062619209289995,-0.07375013828277632,-0.24937513470649764,-0.25937515497207686,0.05437493324279741,4,0.058703219129725204,2.131033466716126,2.171875,-1.7381017257039055,2.119374990463257,-2.666684831970879,2.096874952316284,0.058703219129725204
3266,2004-10-25,2.1668748855590816,2.190000057220459,2.1449999809265137,2.146250009536743,13913600.0,0.012558308101629612,-2.8919097254441044,-0.5322557820450451,55.50660990365225,52.261512342945174,-0.08610047432399348,-0.051843383657405706,-0.20339660181764563,-0.21718573473627734,25.663270339007386,0.049999952316283736,0.01381363354411791,0.05243737697601292,-0.04699267599922985,0.15186742995125568,0.002722350488391534,0.1021524034636343,-0.13635795245361315,83.98257460536041,31.546357928612863,0.04971502648762136,10,-0.06312489509582475,-0.08937495946884111,-0.2656249105930324,-0.28718739748001054,0.0768752098083505,0,0.043265072951275574,1.6875204892382918,2.1400001049041752,2.131033466716126,2.171875,-1.7381017257039055,2.119374990463257,0.043265072951275574
3267,2004-10-26,2.1212499141693115,2.15625,2.0787498950958248,2.15625,13326400.0,-0.021055655632834624,3.4285665628980984,-1.6969840590935203,42.24268058006884,50.7823046352849,-0.03220236208296745,-0.0014697987120606548,-0.15107108429900595,-0.1707377610448193,24.69388710140219,0.08812499046325684,0.004207031968149089,0.0037499070167541504,-0.0923371978348535,0.0998370118683618,-0.044293645409049454,0.051793459442557754,-0.08116399361694349,52.38088160739027,4.782096366488055,0.04804355242580373,10,-0.017499923706054688,-0.043749988079071045,-0.20593741536140442,-0.23374992609024048,0.10374999046325684,1,0.06040079949044452,-2.8919097254441044,2.1668748855590816,1.6875204892382918,2.1400001049041752,2.131033466716126,2.171875,0.06040079949044452
3268,2004-10-27,2.1543750762939453,2.1631250381469727,2.109375,2.125,20664000.0,0.015615869635806634,1.2933349609375,-0.8392858359275481,48.66468574015899,50.07328429446247,-0.05515720210325803,-0.03008274238530273,-0.17727486201247178,-0.20330797869256267,23.64253741020911,0.053750038146972656,-0.0018270074150739113,0.0330313205718995,-0.06246711275459438,0.12852975389839338,-0.014717896091347438,0.08078053723514644,-0.1052943075414916,75.32470320516948,29.17170666550986,0.047749216663246996,10,-0.047812581062316895,-0.07687515020370483,-0.2146875560283661,-0.2456250786781311,0.09874987602233887,2,0.05889175246322975,3.4285665628980984,2.1212499141693115,-2.8919097254441044,2.1668748855590816,1.6875204892382918,2.1400001049041752,0.05889175246322975
3269,2004-10-28,2.1475000381469727,2.157500028610229,2.126250028610229,2.1556251049041752,8934400.0,-0.0031911983306079916,4.263195936314566,-0.2765972988767114,51.98098333381698,49.56202948185108,-0.03380932066632303,-0.023943022001304826,-0.16430216795157548,-0.1966308630849014,21.796563347459756,0.03125,0.00237320012853548,0.025843775272369474,-0.06996932091877772,0.12165687146351667,-0.022062772823204124,0.07375032336794307,-0.08996411208643851,61.79779133636381,13.248766538960261,0.04790654809557356,10,-0.0387500524520874,-0.07000011205673218,-0.19187504053115845,-0.23875004053115845,0.06874990463256836,3,0.05995336210713398,1.2933349609375,2.1543750762939453,3.4285665628980984,2.1212499141693115,-2.8919097254441044,2.1668748855590816,0.05995336210713398
3270,2004-10-29,2.1456251144409184,2.174999952316284,2.103125095367432,2.1518750190734863,8448000.0,-0.000873072723049706,1.7381017257038887,0.7692127116405031,52.14626853904312,49.72856128282378,-0.019591649756884877,-0.025854903430673648,-0.1565480335566427,-0.19493683286423025,19.574885849711414,0.0718748569488521,0.0040023571475940045,0.02553135156631514,-0.06746810039623785,0.11853080352886813,-0.020968374414961133,0.07203107754759142,-0.0801413405107887,60.11246911278471,8.675240506781776,0.04649972598127648,10,-0.027812600135803667,-0.06812518835067793,-0.17750009894371077,-0.2368751168251042,0.03374981880187988,4,0.04398480166019869,4.263195936314566,2.1475000381469727,1.2933349609375,2.1543750762939453,3.4285665628980984,2.1212499141693115,0.04398480166019869
3271,2004-11-01,2.1762499809265137,2.180624961853028,2.1412498950958248,2.1518750190734863,7009600.0,0.01427316742308693,1.3773679967754837,-3.9000534065769155,68.9214087756273,51.59074376424665,-0.03673745167264775,-0.05787170913080564,-0.1814412177859197,-0.22521706734143754,17.078056756416768,0.03937506675720304,0.008844868134513906,0.05515621900558454,-0.03988782972010663,0.1502002677312757,0.007634194642739178,0.1026782433684299,-0.10329522999896401,95.70554300892786,38.41455651895392,0.04752202436284549,11,-0.058437466621398926,-0.09500002861022949,-0.20406246185302734,-0.26749998331069946,0.021874904632567915,0,0.00832857317831781,1.7381017257038887,2.1456251144409184,4.263195936314566,2.1475000381469727,1.2933349609375,2.1543750762939453,0.00832857317831781
3272,2004-11-02,2.1875,2.234375,2.1675000190734863,2.1762499809265137,9145600.0,0.005169451658626478,-3.6521818453220107,0.4615399663523612,69.4244809158578,54.04770345389953,-0.037750259060275404,-0.06725363259331019,-0.1866300607224387,-0.23612339329334087,15.41188339482622,0.06687498092651367,0.012163651579613965,0.06303123235702524,-0.03653550464744404,0.1625979693614945,0.013247863854790598,0.11281460085925987,-0.10752253069487594,64.28568833537376,2.3537569437609704,0.04978336850223465,11,-0.047500014305114746,-0.06312501430511475,-0.21531248092651367,-0.2787500023841858,0.013750076293945312,1,0.02571432931082618,1.3773679967754837,2.1762499809265137,1.7381017257038887,2.1456251144409184,4.263195936314566,2.1475000381469727,0.02571432931082618
3273,2004-11-03,2.181250095367432,2.228125095367432,2.158750057220459,2.21875,11419200.0,-0.0028570992606025136,1.466663840969756,-3.3333192048488565,72.28468539776165,56.589333325556964,-0.024362311302434048,-0.06455986303220218,-0.17325920103463854,-0.22941295564726172,13.3928572996321,0.0693750381469731,0.01894525797018476,0.05693757534027144,-0.0422423890335244,0.15611753971406728,0.007347593153373744,0.10652755752716914,-0.08892082360671782,59.52385277437704,-8.365748259691749,0.04958998218689787,11,-0.024687647819519487,-0.05687510967254683,-0.20500007271766707,-0.27187508344650313,0.014999866485595703,2,0.020057218270409516,-3.6521818453220107,2.1875,1.3773679967754837,2.1762499809265137,1.7381017257038887,2.1456251144409184,0.020057218270409516
3274,2004-11-04,2.1624999046325684,2.181250095367432,2.137500047683716,2.181250095367432,12270400.0,-0.008596075605766473,3.6666242815724828,0.5000063578449626,66.41508836429972,58.620765727809626,-0.007914080134242774,-0.048544721513049005,-0.14832551017616913,-0.21060597500522382,11.04518093133354,0.043750047683716264,0.022795889952077708,0.03834364414215097,-0.06057175772763346,0.1372590460119354,-0.011114056792741245,0.08780134507704318,-0.058806974612711116,45.23798278662003,-25.96962939048344,0.04945770093489215,11,-0.005937457084655762,-0.038124918937683105,-0.17999985814094543,-0.2503123879432678,0.05812501907348633,3,0.04190753834928551,1.466663840969756,2.181250095367432,-3.6521818453220107,2.1875,1.3773679967754837,2.1762499809265137,0.04190753834928551
3275,2004-11-05,2.1893749237060547,2.211874961853028,2.1762499809265137,2.181250095367432,8851200.0,0.01242775503291993,-2.931019967904077,-0.43331977010321615,67.87004132131833,59.99448032977252,-0.030227478663999108,-0.07472216604937731,-0.16740862419283342,-0.23694800803444505,9.294664336211996,0.04937505722045943,0.028717016695762876,0.06234366893768328,-0.04076976080145256,0.16545709867681913,0.01078695406811514,0.11390038380725143,-0.07522742808778604,53.5482854773173,-17.79630684638679,0.051556714869568025,11,-0.03281247615814209,-0.06499993801116943,-0.16749995946884155,-0.24343746900558472,0.08312511444091797,4,0.012275201831577487,3.6666242815724828,2.1624999046325684,1.466663840969756,2.181250095367432,-3.6521818453220107,2.1875,0.012275201831577487
3276,2004-11-08,2.1831250190734863,2.1949999332427983,2.1712501049041752,2.1893749237060547,7654400.0,-0.002854652515152045,1.7142779291551755,-0.7692352837608262,63.42414646075211,62.34797653873732,-0.023948525906016815,-0.06765865428216777,-0.15535410044961395,-0.2295274229362445,7.743967296410105,0.023749828338623047,0.029798063631259808,0.05337501764297503,-0.05275253863782181,0.15950257392377187,0.0003112395025763881,0.10643879578337367,-0.059359323104679174,47.09676784233233,-22.391188458053527,0.053063778140398525,11,-0.014374971389770508,-0.058750033378601074,-0.14484378695487976,-0.2131250500679016,0.06687498092651367,0,-0.0017177604571082528,-2.931019967904077,2.1893749237060547,3.6666242815724828,2.1624999046325684,1.466663840969756,2.181250095367432,-0.0017177604571082528
3277,2004-11-09,2.1918749809265137,2.2074999809265137,2.1737499237060547,2.1943750381469727,6025600.0,0.004007998523483991,1.3478347403512845,0.4000152590218967,61.78862986306626,63.80619255239369,-0.024168337265420448,-0.06850066423518353,-0.15761467000562757,-0.2369142064971601,7.957259062048398,0.033750057220458984,0.03437837350003514,0.054874980449676425,-0.047146197900673315,0.15689615880002616,0.0038643912745017772,0.10588556962485107,-0.05926054063521091,59.999894767027065,-8.455494241856776,0.05101058917517483,11,-0.02312493324279785,-0.06749999523162842,-0.14484378695487976,-0.21531254053115845,0.07500004768371538,1,0.002851396492479674,1.7142779291551755,2.1831250190734863,-2.931019967904077,2.1893749237060547,3.6666242815724828,2.1624999046325684,0.002851396492479674
3278,2004-11-10,2.190624952316284,2.221250057220459,2.1837499141693115,2.21875,5990400.0,-0.0005703010532567276,1.2641484989599603,11.249761586877742,53.65853204675527,63.99258685383128,-0.019261010183012406,-0.05941850613532784,-0.14953434039132674,-0.23434432577333197,8.261590197545923,0.03750014305114746,0.033204578697214604,0.04671870470046979,-0.04976798481186284,0.14320539421280243,-0.0015246400556963025,0.09496204945663589,-0.049869667248285676,63.43271472615316,-2.1425787851637708,0.048243344756166213,11,-0.02187490463256836,-0.06624996662139893,-0.14359375834465027,-0.21406251192092896,0.046875,2,0.0048502706802580065,1.3478347403512845,2.1918749809265137,1.7142779291551755,2.1831250190734863,-2.931019967904077,2.1893749237060547,0.0048502706802580065
3279,2004-11-11,2.2018749713897705,2.206249952316284,2.171875,2.190624952316284,4960000.0,0.005135529503391689,2.4374985098824595,-0.4,63.129956834182984,65.21299666440238,-0.024570680973021286,-0.06042688503743099,-0.15561678351011032,-0.24373662040967226,8.78402314110951,0.03437495231628418,0.042915452197423765,0.04949997663497907,-0.03477478663845002,0.13377473990840816,0.007362594998264527,0.09163735827169361,-0.05363010912721178,61.24979138354399,-3.5723388100759905,0.04213738163671458,11,-0.015937447547912598,-0.07749998569488525,-0.1548437774181366,-0.22531253099441528,-0.014374971389770508,3,-0.002554645295410385,1.2641484989599603,2.190624952316284,1.3478347403512845,2.1918749809265137,1.7142779291551755,2.1831250190734863,-0.002554645295410385
3280,2004-11-12,2.243124961853028,2.25,2.1793749332427983,2.2018749713897705,7150400.0,0.018734029406411334,1.568181128542121,3.6666596024244873,65.25001525878929,64.80506405142037,-0.056474800744529485,-0.09145066737676233,-0.1904282691728847,-0.28299989201404485,9.236886716420544,0.0706250667572017,0.04858622312121064,0.08128122091293388,0.0012139451627501963,0.16134849666311757,0.04124758303784226,0.1213148587880255,-0.08798968857147393,91.26978119957303,27.678673982217965,0.04003363787509181,11,-0.04937493801116988,-0.11093747615814253,-0.19421875476837203,-0.26656252145767256,-0.029999971389770952,4,-0.010030666382663811,2.4374985098824595,2.2018749713897705,1.2641484989599603,2.190624952316284,1.3478347403512845,2.1918749809265137,-0.010030666382663811
3281,2004-11-15,2.266875028610229,2.268125057220459,2.231250047683716,2.2425000667572017,7854400.0,0.010587937435987405,1.7441848086441847,0.5909083027483103,81.91781995890588,66.19321283398128,-0.0737761646612527,-0.10471955674901112,-0.20624307357565508,-0.30514385705357805,9.637879505772469,0.036875009536743164,0.05427625522199442,0.09496878385543761,0.015232920546422779,0.17470464716445244,0.055100852200930195,0.13483671550994503,-0.10225328265683054,98.70126974847737,32.30035665434954,0.03986793165450741,11,-0.06406247615814165,-0.1256250143051143,-0.2046875953674312,-0.2903125882148738,-0.02874994277954057,0,0.0024813937538463726,1.568181128542121,2.243124961853028,2.4374985098824595,2.2018749713897705,1.2641484989599603,2.190624952316284,0.0024813937538463726
3282,2004-11-16,2.2562499046325684,2.262500047683716,2.243750095367432,2.2562499046325684,6604800.0,-0.004687123835042106,1.9999237078008063,0.0,74.77198783935165,66.46957977193573,-0.05852815658846744,-0.08594890662000587,-0.18715897583734575,-0.29391613848368503,9.517968763766966,0.023124933242796963,0.06046113253217644,0.0763749122619628,-0.003643147356250598,0.1563929718801762,0.0363658824528561,0.1163839420710695,-0.07920776132712248,87.66218646427315,21.465161991476023,0.040009029809106776,11,-0.05343735218048096,-0.11499989032745361,-0.18671870231628418,-0.27968746423721313,-0.014374971389770064,1,-0.0027700409514637148,1.7441848086441847,2.266875028610229,1.568181128542121,2.243124961853028,2.4374985098824595,2.2018749713897705,-0.0027700409514637148
3283,2004-11-17,2.3193750381469727,2.345000028610229,2.2718749046325684,2.2718749046325684,10734400.0,0.027977899693112374,-2.0789439341464453,100.0,82.81620999577584,68.2919266198775,-0.11175168279023806,-0.1405271893787683,-0.2409373594718076,-0.3557661068974871,9.308418426809055,0.08875012397766069,0.05946871069501514,0.12950004339218157,0.03302126094569102,0.22597882583867213,0.08126065216893652,0.17773943461542663,-0.13140294517172535,85.19856391131746,17.683119382006637,0.04823939122324521,11,-0.06124997138977051,-0.13812506198883057,-0.25906258821487427,-0.34281259775161743,-0.06437492370605469,2,-0.022635411985242215,1.9999237078008063,2.2562499046325684,1.7441848086441847,2.266875028610229,1.568181128542121,2.243124961853028,-0.022635411985242215
3284,2004-11-18,2.3081250190734863,2.3193750381469727,2.3043749332427983,2.3193750381469727,12550400.0,-0.004850452767860447,1.6666807951510252,-0.23684184108818954,79.95387208997761,69.63457448306187,-0.0868003775542463,-0.12495267855081948,-0.21987563143701472,-0.34422148613157244,9.757455158818363,0.01500010490417436,0.057358677320008766,0.11143752336502066,0.0019462562280150308,0.2209287905020263,0.05669188979651807,0.16618315693352326,-0.09816901510934173,77.73585611833919,8.900473143633207,0.054745633568502726,11,-0.04999995231628418,-0.12687504291534424,-0.24781256914138794,-0.3315625786781311,-0.014374971389770508,3,-0.030598458130986383,-2.0789439341464453,2.3193750381469727,1.9999237078008063,2.2562499046325684,1.7441848086441847,2.266875028610229,-0.030598458130986383
3285,2004-11-19,2.265625,2.298125028610229,2.2387499809265137,2.2925000190734863,8217600.0,-0.018413222300474152,2.11475348325292,2.3888865341414824,65.78364549807418,69.89674104276433,-0.0361482003534106,-0.0764797572778253,-0.16876215422121055,-0.30186061856928337,9.73184417246678,0.06937503814697266,0.05409640051712161,0.06265625953674325,-0.04755353275898644,0.17286605183247294,0.007551363388878407,0.1177611556846081,-0.03676283258540369,30.219743367246537,-33.761977663455,0.05510489614786488,11,-0.007187485694885254,-0.08156251907348633,-0.2053125500679016,-0.2890625596046448,0.02187490463256836,4,-0.03448275862068961,1.6666807951510252,2.3081250190734863,-2.0789439341464453,2.3193750381469727,1.9999237078008063,2.2562499046325684,-0.03448275862068961
3286,2004-11-22,2.260624885559082,2.291874885559082,2.259375095367432,2.266249895095825,11064000.0,-0.0022069470635776023,-7.000352143675385,0.2093025318926208,63.20537328855597,70.05415697892985,-0.0212313334940033,-0.06755983851010239,-0.15670143456010655,-0.29619186829453437,9.550901435217634,0.03249979019164995,0.05497394580811976,0.052968645095825106,-0.0587419335771,0.16467922376875022,-0.002886644240637448,0.10882393443228766,-0.02187490463256836,20.58813629682828,-41.5641790125814,0.05585528933646246,11,-0.002187371253967285,-0.07437491416931152,-0.1971873939037323,-0.2840624451637268,0.029375076293945757,0,-0.021011842963976735,2.11475348325292,2.265625,1.6666807951510252,2.3081250190734863,-2.0789439341464453,2.3193750381469727,-0.021011842963976735
3287,2004-11-23,2.249375104904175,2.258749961853028,2.2068750858306885,2.2562499046325684,5004800.0,-0.004976403085169556,7.736884373681836,1.2221845462637222,62.08424295275781,70.99034707959679,-0.0010810956315268072,-0.048716815022427085,-0.1393433344452819,-0.2841225126951148,10.177358721392578,0.053749799728393555,0.05303715407511511,0.03531260490417498,-0.07004898880946309,0.14067419861781305,-0.01736819195264383,0.0879934017609938,0.09562492370605424,30.769257324739712,-30.40540454196227,0.05268079685681902,11,0.009062409400939941,-0.054062604904174805,-0.17421886324882507,-0.2728126645088196,0.046875,1,-0.005001397521008699,-7.000352143675385,2.260624885559082,2.11475348325292,2.265625,1.6666807951510252,2.3081250190734863,-0.005001397521008699
3288,2004-11-24,2.28125,2.291874885559082,2.250624895095825,2.250624895095825,5044800.0,0.014170555647357475,-1.693867700523935,-4.454690480319057,70.12712960268975,71.76781072054199,-0.020952293507873865,-0.07441446882062586,-0.16354570202345275,-0.3134573021179117,10.902644774304727,0.04249978065490723,0.05506787408088476,0.06084375381469709,-0.04466431031834084,0.16635181794773501,0.008089721748178125,0.11359778588121605,0.06098752975463828,66.11106283868699,2.799874652611834,0.05275403206651901,11,-0.019062519073486328,-0.0859375,-0.2032812535762787,-0.3046875596046448,-0.005625009536743164,2,-0.01726030323603367,7.736884373681836,2.249375104904175,-7.000352143675385,2.260624885559082,2.11475348325292,2.265625,-0.01726030323603367
3289,2004-11-26,2.276249885559082,2.2874999046325684,2.2737500667572017,2.286250114440918,1592000.0,-0.0021918309877996256,1.2000076295110194,-0.3265369674039128,65.90387318103657,71.84046160079168,-0.004797080032363343,-0.06247742816170465,-0.15143787790383723,-0.30578065782881003,11.667126186750753,0.013749837875366655,0.05773957901249682,0.04940614700317392,-0.05303884805967396,0.1518511420660218,-0.0018163505282502435,0.10062864453459808,0.06328039531707708,76.02722545920138,11.006823517875674,0.051222497531424035,11,-0.0003123283386230469,-0.08093738555908203,-0.2049998939037323,-0.2996874451637268,-0.07187485694885298,4,-0.009335429845807486,-1.693867700523935,2.28125,7.736884373681836,2.249375104904175,-7.000352143675385,2.260624885559082,-0.009335429845807486
3290,2004-11-29,2.240000009536743,2.2831249237060547,2.2362499237060547,2.275000095367432,9099200.0,-0.01592526209548184,-1.2058689883820732,3.499928476063367,59.381437298597874,69.33641908297969,0.03460163707897301,-0.019810392956366663,-0.109886271223258,-0.2666386922219144,12.145523246122458,0.046875,0.06356635095442575,0.008437526226043879,-0.08668835418130616,0.10356340663339392,-0.03912541397763114,0.0560004664297189,0.09687716743850672,38.970590297743435,-27.14728348021395,0.04756294020367494,11,0.03593754768371582,-0.028125047683716264,-0.1598438024520874,-0.26343756914138794,-0.08687496185302734,0,0.023995552642023688,1.2000076295110194,2.276249885559082,-1.693867700523935,2.28125,7.736884373681836,2.249375104904175,0.023995552642023688
3291,2004-11-30,2.1943750381469727,2.234375,2.174999952316284,2.2306249141693115,14985600.0,-0.020368290712287185,1.7142849357769168,1.035708203622578,50.367655308597655,66.62482657956258,0.07695344949066918,0.02871428133459064,-0.05954161842265071,-0.21856714507910846,12.905301308502636,0.06500005722045898,0.06527904168345522,-0.038093698024749933,-0.13132734861168416,0.05513995256218429,-0.08471052331821705,0.008523127268717179,0.13990209700538614,16.577623013857355,-48.23570898921664,0.04661682529346708,11,0.06562495231628418,0.017499923706054243,-0.11078131198883057,-0.21781259775161743,-0.07249999046325684,1,0.04243799025540973,-1.2058689883820732,2.240000009536743,1.2000076295110194,2.276249885559082,-1.693867700523935,2.28125,0.04243799025540973
3292,2004-12-01,2.243750095367432,2.2537500858306885,2.2018749713897705,2.2018749713897705,8654400.0,0.022500737732668474,-1.4776100707709652,-1.1551797846661922,56.843815555480546,63.73900497508532,0.02862953042691485,-0.01710771014328971,-0.10499679637473802,-0.26419570777846957,12.976587973923904,0.05937504768371582,0.06440842270373937,0.008468854427337913,-0.0824172139618029,0.09935492281647873,-0.036974179767232496,0.05391188862190832,0.08415595247148389,58.82368540765304,-5.909645124642033,0.0454430341945703,12,0.0034373998641963333,-0.031875133514405185,-0.15312513709068343,-0.26718765497207686,-0.11875009536743208,2,0.02061275298933052,1.7142849357769168,2.1943750381469727,-1.2058689883820732,2.240000009536743,1.2000076295110194,2.276249885559082,0.02061275298933052
3293,2004-12-02,2.2249999046325684,2.25,2.2206249237060547,2.231250047683716,7384000.0,-0.008356630612997629,-2.916649447667488,-0.14925670559164483,52.92257979369316,60.73552805327594,0.03641410760343833,0.005363131204501492,-0.08198021360865493,-0.24162032717599713,13.214144460673834,0.029375076293945312,0.05685625371377778,-0.012468826770782648,-0.09992041539130936,0.07498276184974406,-0.056194621081046225,0.03125696753948093,0.09678989938544236,44.44442089692048,-19.873237420474865,0.04372579431026342,12,0.011562585830688477,-0.000937342643737793,-0.1343749463558197,-0.24843746423721313,-0.05812501907348677,3,0.032022563292366746,-1.4776100707709652,2.243750095367432,1.7142849357769168,2.1943750381469727,-1.2058689883820732,2.240000009536743,0.032022563292366746
3294,2004-12-03,2.253124952316284,2.2674999237060547,2.231250047683716,2.243750095367432,8531200.0,0.012640471410878762,-1.1090866214913406,-1.499942780850587,51.307186894409604,59.12703265286877,-0.00037231100805090733,-0.016468763493521443,-0.10421517102151245,-0.2654483590373291,13.748864022999152,0.04250001907348633,0.05323513031056226,0.011124968528747559,-0.0690604796532579,0.09131041671075302,-0.02896775556225517,0.05121769261975029,0.06279325763365762,72.25435437885467,10.877268506727589,0.04009272409100272,12,-0.019687533378601074,-0.029062390327453613,-0.16109374165534973,-0.27031248807907104,-0.11437487602233887,4,0.00998614751651572,-2.916649447667488,2.2249999046325684,-1.4776100707709652,2.243750095367432,1.7142849357769168,2.1943750381469727,0.00998614751651572
3295,2004-12-06,2.216249942779541,2.299999952316284,2.215625047683716,2.268749952316284,9585600.0,-0.016366162692767916,-2.139543033050483,-5.600086467791013,43.60189059361584,56.94886790898653,0.032142416812669605,0.02374005372585941,-0.061253403627434366,-0.22416771011854797,13.94201933726132,0.08437490463256836,0.039079534914910674,-0.027093791961669833,-0.10441561880660588,0.050228034883266215,-0.06575470538413786,0.011567121460798191,0.09403153686505439,32.99999237060547,-22.678637108090044,0.03866091342246797,12,0.021250009536743164,0.00781261920928955,-0.12312498688697815,-0.2084375023841858,-0.05124998092651323,0,-0.005358111438648838,-1.1090866214913406,2.253124952316284,-2.916649447667488,2.2249999046325684,-1.4776100707709652,2.243750095367432,-0.005358111438648838
3296,2004-12-07,2.1793749332427983,2.237499952316284,2.1781249046325684,2.228125095367432,5534400.0,-0.01663847060972523,-1.3170651147427712,0.928574347982071,40.88889742878253,54.593829517433726,0.062894063845639,0.06357946335403275,-0.018735671594373837,-0.18245799410581465,14.140295053685714,0.05937504768371582,0.02434987572286662,-0.0637812972068783,-0.1417336024600102,0.014171008046253597,-0.10275744983344426,-0.024805144580312355,0.1254952853086646,1.02566409940938,-48.516726793101,0.038976152626565966,12,0.058125019073485884,0.06187510490417436,-0.08171871304512068,-0.1699999570846562,-0.04437494277954146,1,-0.012044685454844606,-2.139543033050483,2.216249942779541,-1.1090866214913406,2.253124952316284,-2.916649447667488,2.2249999046325684,-0.012044685454844606
3297,2004-12-08,2.1981248855590816,2.223750114440918,2.1793749332427983,2.1793749332427983,9995200.0,0.008603362381701007,-3.733364698701905,-0.3846131274055561,33.94037957495176,50.573079514351726,0.04035333081504833,0.04777098913847011,-0.0338056352645717,-0.19620514729669525,14.14069090175572,0.04437518119811967,0.01692919604778087,-0.045343840122223256,-0.12247635958324166,0.031788679338795145,-0.08391009985273268,-0.006777580391713833,0.10187506675720259,16.41023433969536,-27.43954969682461,0.03856625973050925,12,0.03937506675720259,0.04312515258789107,-0.09859365224838212,-0.1862499117851253,-0.0324997901916495,2,-0.03468858315389667,-1.3170651147427712,2.1793749332427983,-2.139543033050483,2.216249942779541,-1.1090866214913406,2.253124952316284,-0.03468858315389667
3298,2004-12-09,2.2012500762939453,2.234999895095825,2.180624961853028,2.1875,6628800.0,0.001421753038417073,-2.9545186572341087,0.7333392673219833,35.533011633851245,47.198539342442245,0.027587923493848976,0.047940557129691364,-0.03370281781572748,-0.1961446955034205,13.863292264149168,0.05437493324279741,0.010438452255891129,-0.04274990558624259,-0.11848361734844648,0.032983806175961305,-0.08061676146734476,-0.004883049705140419,0.09374987602233897,18.974492400930394,-19.73842389581509,0.03786685588110203,12,0.03624987602233887,0.039999961853027344,-0.06906259059906006,-0.1690625548362732,-0.006875038146972656,3,-0.03463944288525411,-3.733364698701905,2.1981248855590816,-1.3170651147427712,2.1793749332427983,-2.139543033050483,2.216249942779541,-0.03463944288525411
3299,2004-12-10,2.196249961853028,2.21875,2.188750028610229,2.2012500762939453,3324800.0,-0.0022714885940336993,-1.9999999999999112,-0.36364266888608227,39.54802706349063,44.99482709409699,0.02240252086543526,0.05533469127149315,-0.02752140312802931,-0.1876363300138828,13.822937303233788,0.029999971389770952,0.004517738247629133,-0.047468769550322865,-0.12389973954663969,0.028962200445993957,-0.08568425454848105,-0.009253284552164676,0.09394999046325658,14.871836003294698,-23.886179681354434,0.038215484998158404,12,0.04124999046325639,0.04500007629394487,-0.05578124523162886,-0.16406244039535567,0.11374998092651323,4,-0.01337510611458892,-2.9545186572341087,2.2012500762939453,-3.733364698701905,2.1981248855590816,-1.3170651147427712,2.1793749332427983,-0.01337510611458892
3300,2004-12-13,2.2206249237060547,2.224375009536743,2.1925001144409184,2.211874961853028,3894400.0,0.011098446113328997,2.9230317791014446,-1.7499523173756149,44.30605803495671,44.32131628591467,-0.005598572916950317,0.03076499176880132,-0.051555952706234365,-0.20833566484304056,13.107388885565385,0.03187489509582475,-0.006969715055888948,-0.02196880578994742,-0.0990957706767599,0.055158159096865056,-0.06053228823335388,0.01659467665345904,0.06496702861022952,71.57892200757317,29.261684187719872,0.03856348244340628,12,0.018437504768371582,0.03750014305114746,-0.08015620708465576,-0.18843740224838257,0.09875011444091797,0,-0.03687018304535039,-1.9999999999999112,2.196249961853028,-2.9545186572341087,2.2012500762939453,-3.733364698701905,2.1981248855590816,-0.03687018304535039
3301,2004-12-14,2.2725000381469727,2.275000095367432,2.231250047683716,2.234375,6712000.0,0.02336059272645752,1.0289805395842335,4.357166212534281,52.95054589038388,43.8887307675706,-0.05054117760308152,-0.02178397995814718,-0.10181593213455598,-0.25589680012818716,12.391620935750959,0.0543751716613774,-0.015580254995837262,0.0296250581741333,-0.047914643247896294,0.1071647595961629,-0.009144792536881496,0.0683949088851481,0.008668234169311617,97.38556550921089,51.39311174860041,0.0387698507110149,12,-0.03343760967254639,-0.014374971389770508,-0.13203132152557373,-0.24031251668930054,0.0774998664855957,1,-0.047304763251666215,2.9230317791014446,2.2206249237060547,-1.9999999999999112,2.196249961853028,-2.9545186572341087,2.2012500762939453,-0.047304763251666215
3302,2004-12-15,2.25,2.2887499332427983,2.233750104904175,2.284374952316284,5921600.0,-0.009901006719154726,1.5507217532162065,-0.9016371913850464,45.91503960546621,43.11011519110094,-0.030241583641307468,0.0002359192436598434,-0.07676028246974465,-0.22880058383291146,11.71328291017658,0.05499982833862349,-0.020594039594522773,0.007437515258788885,-0.06992540173061768,0.08480043224819545,-0.031243943235914173,0.04611897375349194,-0.07500004768371582,64.161901968869,19.858629884959342,0.03868145849470324,12,-0.01093757152557373,0.008437514305114746,-0.10343748331069946,-0.2174999713897705,0.05187511444091797,2,-0.051111115349663616,1.0289805395842335,2.2725000381469727,2.9230317791014446,2.2206249237060547,-1.9999999999999112,2.196249961853028,-0.051111115349663616
3303,2004-12-16,2.266875028610229,2.290625095367432,2.2456250190734863,2.28125,5068800.0,0.007500012715657256,1.7169724407464793,0.41818156597009176,48.81143029179666,42.83280890192172,-0.045317585437838925,-0.021896594009660486,-0.09290624047928686,-0.24177292097856595,9.922240071435837,0.04500007629394576,-0.018359242180988833,0.02693754434585527,-0.04262041069940725,0.09649549939111779,-0.00784143317677577,0.06171652186848631,-0.08960007667541481,76.68706631250006,34.89315245337538,0.03477897752263122,12,-0.02781260013580278,-0.008437514305114302,-0.12031251192092851,-0.23000001907348588,0.08937501907348677,3,-0.04466498239423067,1.5507217532162065,2.25,1.0289805395842335,2.2725000381469727,2.9230317791014446,2.2206249237060547,-0.04466498239423067
3304,2004-12-17,2.237499952316284,2.268749952316284,2.223750114440918,2.25,12068800.0,-0.012958401289529409,-1.2500074506321117,0.8695702652048891,49.67741260668826,43.50786690337421,-0.020553410765942193,0.0020196912566641245,-0.06252394319785992,-0.20864630445039722,7.867821872881933,0.04499983787536621,-0.02362751180146372,0.0010937213897705966,-0.060616936102834806,0.062804378882376,-0.029761607356531883,0.031949050136073076,-0.05569099464416505,45.859716303095524,3.5554696279407167,0.03085532874630267,12,-0.0031249523162841797,0.020937561988830566,-0.09093743562698364,-0.20062494277954102,0.12374997138977051,4,-0.019273705067420543,1.7169724407464793,2.266875028610229,1.5507217532162065,2.25,1.0289805395842335,2.2725000381469727,-0.019273705067420543
3305,2004-12-20,2.1875,2.2418749332427983,2.1862499713897705,2.2325000762939453,10297600.0,-0.02234634788015244,-1.3420970737338942,3.5999923706345727,49.122803815420106,44.42274539077838,0.027870352574441704,0.04834530554603855,-0.010988975311851945,-0.15638492850699848,6.86984983665481,0.05562496185302779,-0.027116954260560266,-0.04499998092651358,-0.10877901081602515,0.01877904896299798,-0.07688949587126936,-0.013110465981757802,-0.0013383968200684215,1.1976307788597444,-42.5283593684816,0.03188951494475588,12,0.04750001430511519,0.07249999046325684,-0.03234374523162842,-0.15062499046325684,0.2168750762939453,0,0.055999973842076,-1.2500074506321117,2.237499952316284,1.7169724407464793,2.266875028610229,1.5507217532162065,2.25,0.055999973842076
3306,2004-12-21,2.213124990463257,2.215625047683716,2.150000095367432,2.1875,7136000.0,0.011714281354631595,3.2856964912690154,-0.5694432670707413,45.84040087278032,45.744969979426,0.008421927035110688,0.02000494697404598,-0.034648794915367986,-0.17988589182791737,6.0194106564458405,0.06562495231628374,-0.03162110764003456,-0.016999995708465665,-0.07990083680062376,0.045900845383692435,-0.04845041625454449,0.014450424837613163,0.07750010490417525,44.888814290364266,2.9456559014462727,0.03145042054607901,12,0.007187604904175249,0.03437507152557373,-0.050156235694885254,-0.16843748092651367,0.20125007629394487,1,0.048009058747954025,-1.3420970737338942,2.1875,-1.2500074506321117,2.237499952316284,1.7169724407464793,2.266875028610229,0.048009058747954025
3307,2004-12-22,2.2381250858306885,2.2462499141693115,2.2093749046325684,2.213124990463257,11315200.0,0.0112962871392992,-1.2692127116405998,0.9756138408433276,51.75294301207774,47.54718457700673,-0.011518760997717425,-0.006199012368367285,-0.05471321600762824,-0.20292434454126074,5.9146311680871735,0.036875009536743164,-0.02914935372307781,0.00856260061264047,-0.05381242218007598,0.07093762340535692,-0.022624910783717755,0.039750112008998695,0.0496875095367435,62.66665988498232,20.170758047544453,0.031187511396358333,12,-0.017812490463256392,0.00937497615814209,-0.0660938024520874,-0.18437504768371582,0.2200000286102295,2,0.0499859545429997,3.2856964912690154,2.213124990463257,-1.3420970737338942,2.1875,-1.2500074506321117,2.237499952316284,0.0499859545429997
3308,2004-12-23,2.2418749332427983,2.2887499332427983,2.234375,2.265625,4468800.0,0.0016754413932669188,-1.8064530022334704,-0.9499990463293038,48.3928561697212,48.5299433665879,-0.00994586884782045,-0.01375522834643883,-0.05356339129209342,-0.2041518963455511,5.530924384855632,0.054374933242798296,-0.021808646126083353,0.01428120136261013,-0.043544369147298756,0.07210677187251902,-0.014631583892344313,0.04319398661756457,-0.09187483787536621,66.21617674097317,26.349161882989478,0.028912785254954363,12,-0.02156233787536621,0.005625128746032271,-0.06984364986419722,-0.18812489509582564,0.2518751621246338,3,0.026763393581162642,-1.2692127116405998,2.2381250858306885,3.2856964912690154,2.213124990463257,-1.3420970737338942,2.1875,0.026763393581162642
3309,2004-12-27,2.255000114440918,2.268749952316284,2.234999895095825,2.262500047683716,5572800.0,0.005854555489915203,2.3750491744650413,0.31578577523465934,55.938713557644995,49.8224606468866,-0.015489865124651114,-0.030097109300804448,-0.06089060617796038,-0.21456303744046634,5.126481610267355,0.033750057220458984,-0.012171901399709029,0.028468871116638095,-0.026292130658819524,0.08322987289209571,0.0010883702289095076,0.05584937200436668,-0.10222502231597863,75.67577784689267,33.49679006472877,0.027380500887728795,12,-0.034687519073485884,-0.02031254768371582,-0.03531259298324585,-0.16281259059906006,0.23874998092651412,0,0.044900189846731164,-1.8064530022334704,2.2418749332427983,-1.2692127116405998,2.2381250858306885,3.2856964912690154,2.213124990463257,0.044900189846731164
3310,2004-12-28,2.293750047683716,2.293750047683716,2.265000104904175,2.280625104904175,4697600.0,0.01718400500055184,3.380962761126249,-1.7500079473567092,67.4285635396852,51.43112927458674,-0.04780317616447105,-0.06810556469177431,-0.09395781012407767,-0.24999676637847745,5.522395520315531,0.03874993324279785,-0.0020165331440735734,0.06453130245208749,0.002230417243235472,0.1268321876609395,0.033380859847661704,0.09568174505651328,-0.1382554587364191,100.0,50.44190591111287,0.03115044260442591,12,-0.07187497615814209,-0.06875002384185791,-0.0740625262260437,-0.2015625238418579,0.19062495231628418,1,0.02942773825356504,2.3750491744650413,2.255000114440918,-1.8064530022334704,2.2418749332427983,-1.2692127116405998,2.2381250858306885,0.02942773825356504
3311,2004-12-29,2.2874999046325684,2.2950000762939453,2.268749952316284,2.2950000762939453,3382400.0,-0.0027248579493039937,5.999872846334796,-0.5714441416893733,64.15838891700608,53.458168086980066,-0.043808471576380015,-0.05746740787872806,-0.08236322196285073,-0.23953494480345583,5.5048088332726435,0.026250123977661133,0.006812168672534202,0.05362491607665998,-0.011564119156347363,0.11881395130966732,0.02103039846015653,0.08621943369316343,-0.12647509733581508,91.24069299266577,35.94096014731417,0.0325945176165036,12,-0.06499981880187988,-0.06249988079071045,-0.06624990701675415,-0.19531238079071045,0.23874998092651367,2,0.051092973348189075,3.380962761126249,2.293750047683716,2.3750491744650413,2.255000114440918,-1.8064530022334704,2.2418749332427983,0.051092973348189075
3312,2004-12-30,2.289999961853028,2.299375057220459,2.278125047683716,2.28125,2673600.0,0.001092921234836508,-1.833359824522364,-1.1666348782504248,64.08725953824089,55.15548244769609,-0.044743047506075495,-0.059368750342695176,-0.08038702734358782,-0.2376662329368564,5.836676824983009,0.021250009536743164,0.012702786719367865,0.05381247997283989,-0.015970931387204956,0.12359589133288473,0.018920774292817466,0.08870418565286231,-0.1209366384164432,85.57678905476355,24.621254156413514,0.03489170568002246,12,-0.06531238555908248,-0.06499993801116988,-0.06765621900558516,-0.19093745946884244,0.23749995231628374,3,0.05431227378865611,5.999872846334796,2.2874999046325684,3.380962761126249,2.293750047683716,2.3750491744650413,2.255000114440918,0.05431227378865611
3313,2004-12-31,2.296250104904175,2.3199999332427983,2.2850000858306885,2.291249990463257,3137600.0,0.0027293201551363833,-3.0000000000000506,0.5714441416893443,65.81027116719727,56.94802228775264,-0.0518396262048908,-0.06325018699004925,-0.08272135518503188,-0.2407542622967691,6.305928027825693,0.03499984741210982,0.011155873023316776,0.05650011301040658,-0.01799427904680906,0.13099450506762222,0.019252916981798762,0.0937473090390144,-0.11676184276488044,72.05903802353853,5.056352345957606,0.03724719602860781,12,-0.061250090599059615,-0.061250090599059615,-0.06937509775161743,-0.17375010251998946,0.2912499904632573,4,0.07049537382318305,-1.833359824522364,2.289999961853028,5.999872846334796,2.2874999046325684,3.380962761126249,2.293750047683716,0.07049537382318305
3314,2005-01-03,2.275624990463257,2.328749895095825,2.268749952316284,2.297499895095825,6256000.0,-0.008982085355975888,-2.3684196436936995,-4.374880793438871,58.79999053957246,58.023265257102906,-0.028203664617237223,-0.0430607445375073,-0.06003184670444739,-0.2156677203600208,6.971596886714095,0.059999942779541016,0.014195672449167418,0.03474999666214007,-0.04125904988822393,0.11075904321250407,-0.0032545266130421524,0.07275451993732229,-0.08208556121361221,16.66654200294705,-47.70185862184586,0.03800452327518202,1,-0.03624999523162842,-0.03624999523162842,-0.046875,-0.14749997854232788,0.29187512397766113,0,0.09585283419645108,-3.0000000000000506,2.296250104904175,-1.833359824522364,2.289999961853028,5.999872846334796,2.2874999046325684,0.09585283419645108
3315,2005-01-04,2.204375028610229,2.3050000667572017,2.204375028610229,2.2874999046325684,7089600.0,-0.03131006301636863,-1.4210571603121487,3.8000108991825816,39.73636248039664,57.345038769060274,0.05106140402954118,0.02872680205304734,0.013524722092669972,-0.13923759061138385,6.943528424551144,0.10062503814697266,0.012847626635295484,-0.03590621948242223,-0.11290428595151258,0.041091846986668124,-0.07440525271696741,0.0025928137521229466,0.12437486648559615,0.0,-57.70548390079073,0.03849903323454518,1,0.062187433242798296,0.03499996662139937,0.031250000000000444,-0.07625001668930009,0.32687497138977095,1,0.13127306515518034,-2.3684196436936995,2.275624990463257,-3.0000000000000506,2.296250104904175,-1.833359824522364,2.289999961853028,0.13127306515518034
3316,2005-01-05,2.153125047683716,2.25,2.1468749046325684,2.200624942779541,8131200.0,-0.023249211346231036,-2.43749279779384,0.5714281616860383,36.56848297569766,55.65787654279582,0.10382349893311815,0.08211969435777533,0.06566695088738594,-0.08272354547430716,7.528927049090739,0.10312509536743164,0.01179275486933884,-0.08584370613098136,-0.16793929469947866,-0.0037481175624840546,-0.12689150041522979,-0.04479591184673293,0.17562484741210938,3.4365049505859036,-51.24422671031372,0.04104779428424855,1,0.08468735218048096,0.08468735218048096,0.09078121185302734,-0.01812505722045943,0.434999942779541,2,0.1538461282927508,-1.4210571603121487,2.204375028610229,-2.3684196436936995,2.275624990463257,-3.0000000000000506,2.296250104904175,0.1538461282927508
3317,2005-01-06,2.121875047683716,2.1756250858306885,2.0775001049041752,2.1631250381469727,11867200.0,-0.014513787777267306,1.962259737362019,0.8684227697774922,30.666693793368324,53.68830294542328,0.13058129926872875,0.11316645582803364,0.09893532147130468,-0.047056277676958747,8.465962793425039,0.09812498092651323,0.013994498163890423,-0.11328121423721305,-0.209269721717118,-0.017292706757308096,-0.16127546797716574,-0.06528696049726035,0.19959984779357898,17.661683516508397,-32.821165967211684,0.0479942537399525,1,0.08124995231628418,0.08124995231628418,0.11406242847442627,0.019999980926513228,0.440000057220459,3,0.1905742933905512,-2.43749279779384,2.153125047683716,-1.4210571603121487,2.204375028610229,-2.3684196436936995,2.275624990463257,0.1905742933905512
3318,2005-01-07,2.125,2.1468749046325684,2.1137499809265137,2.134375095367432,5724800.0,0.0014727315445344225,-1.0784178796355857,0.22727509175506092,33.87099089737586,51.23633376094893,0.12195951094728263,0.10965838562079488,0.09683878002401691,-0.0458506374140919,9.596888293830482,0.03312492370605469,0.015923175093886854,-0.10634375810623187,-0.2134193225297527,0.0007318063172889744,-0.15988154031799207,-0.05280597589447167,0.18183640804290757,18.905446671056907,-30.83361084141614,0.053537782211760365,1,0.078125,0.078125,0.10453122854232788,0.028124988079071045,0.42875003814697266,4,0.18941172431497022,1.962259737362019,2.121875047683716,-2.43749279779384,2.153125047683716,-1.4210571603121487,2.204375028610229,0.18941172431497022
3319,2005-01-10,2.1668748855590816,2.1875,2.1312499046325684,2.15625,7092800.0,0.01970582849839131,1.168673591322732,-1.1333095976805867,46.97246280848269,48.9634336797042,0.07405738612798674,0.06900803367773545,0.05672173570433925,-0.08354656206896971,10.514708795895677,0.0625,0.014177104199350588,-0.06300011873245293,-0.1728719144482347,0.046871676983328836,-0.11793601659034358,-0.008064220874562267,0.1262013442955019,39.285624457662905,-15.908132697536523,0.0549358978578908,1,0.03625011444091841,0.03625011444091841,0.06343764066696211,-0.013749897480010542,0.3837502002716069,0,0.1941160574667069,-1.0784178796355857,2.125,1.962259737362019,2.121875047683716,-2.43749279779384,2.153125047683716,0.1941160574667069
3320,2005-01-11,2.1387500762939453,2.1706249713897705,2.1331250667572017,2.1606249809265137,7824000.0,-0.012979433862366108,-1.2641504001842236,-2.0588367291985423,39.162128753289196,46.18607143929122,0.0870360171329998,0.09558518481245315,0.08637425998887771,-0.051523581991939515,11.376491316757557,0.0374999046325688,0.012710785330471541,-0.08703118562698364,-0.2042122138879301,0.03014984263396281,-0.14562169975745665,-0.02844067149651064,0.14139158606361368,35.507251384556106,-20.122936004924327,0.058590514130473205,1,0.06437492370605469,0.06437492370605469,0.08999991416931152,0.014374911785125732,0.39499998092651367,1,0.20046757351373956,1.168673591322732,2.1668748855590816,-1.0784178796355857,2.125,1.962259737362019,2.121875047683716,0.20046757351373956
3321,2005-01-12,2.164999961853028,2.174999952316284,2.1318750381469727,2.1468749046325684,5537600.0,0.012273470308680867,1.2622883157815743,-0.8285776566757697,39.382918874310924,43.44114469885456,0.04646882526804674,0.06415814982118784,0.06100133155764942,-0.07399244290871865,11.373491402686485,0.04312491416931152,0.007375511179737337,-0.05540629625320381,-0.17342326884266823,0.0626106763362606,-0.1144147825479358,0.003602190041528175,0.10298320705732822,79.54540035936249,23.780598911912037,0.05900848629473213,1,0.03812503814697221,0.03812503814697221,0.06578129529952959,-0.011874973773956743,0.3824999332427974,2,0.1691686118245923,-1.2641504001842236,2.1387500762939453,1.168673591322732,2.1668748855590816,-1.0784178796355857,2.125,0.1691686118245923
3322,2005-01-13,2.134999990463257,2.1681249141693115,2.1324999332427983,2.166249990463257,4811200.0,-0.01385679996229372,1.0357220708446613,-1.7241324879639681,35.58179598253852,40.082425233892465,0.0583008037241326,0.08969982122018738,0.09118506151564976,-0.04030759265578654,11.15225781394596,0.03562498092651323,-0.007171756491753278,-0.0796562671661376,-0.20270116143337802,0.043388627101102806,-0.14117871429975803,-0.01813382003251718,0.12155419460672823,28.813564801344842,-24.570491817356395,0.06152244713362032,1,0.06812500953674316,0.06812500953674316,0.10437500476837158,0.01812499761581421,0.3556249141693115,3,0.21223653490587613,1.2622883157815743,2.164999961853028,-1.2641504001842236,2.1387500762939453,1.168673591322732,2.1668748855590816,0.21223653490587613
3323,2005-01-14,2.165625095367432,2.1712501049041752,2.1312499046325684,2.150624990463257,6468800.0,0.014344311494601136,2.0476199126256107,-0.48000335693360796,38.4863082447845,37.82534942336048,0.008043850143062858,0.05386192764394648,0.061304854210407544,-0.06653335219022116,10.865500236997306,0.04000020027160689,-0.02019371494739408,-0.043968665599822376,-0.1662968659942834,0.07835953479463864,-0.10513276579705311,0.017195434597408354,0.0801858448926045,61.11134658585252,10.11135532396029,0.06116410019723056,1,0.025624990463256392,0.037499904632567915,0.07374989986419633,-0.008750081062317339,0.3118748664855957,4,0.18297257931872668,1.0357220708446613,2.134999990463257,1.2622883157815743,2.164999961853028,-1.2641504001842236,2.1387500762939453,0.18297257931872668
3324,2005-01-18,2.1943750381469727,2.206249952316284,2.165625095367432,2.171875,5849600.0,0.013275586268851614,-1.3214305177112051,1.4999920527695654,36.85950121408273,37.50569817154782,-0.0373736795357158,0.022889054454620528,0.03425371122109944,-0.09110122448866909,10.788507249946365,0.040624856948852095,-0.033859443955198465,-0.013062477111816406,-0.13483859784020957,0.10871364361657676,-0.07395053747601299,0.04782558325238018,0.04133725199171234,84.1667911740677,37.73884510715217,0.06088806036419666,1,-0.030624985694885254,0.008749961853027344,0.04499995708465576,-0.014687538146972656,0.31874990463256836,1,0.16377100256457178,2.0476199126256107,2.165625095367432,1.0357220708446613,2.134999990463257,1.2622883157815743,2.164999961853028,0.16377100256457178
3325,2005-01-19,2.309999942779541,2.356250047683716,2.246875047683716,2.265625,27136000.0,0.05269149649560689,-1.6717607044681544,1.9722163353537066,52.3076975745358,39.254499793640946,-0.15247434544752192,-0.0875780821914387,-0.07916019130016849,-0.201250439189808,11.994490030376797,0.16187500953674316,-0.04701196188162404,0.09643743038177499,-0.03318631437980457,0.22606117514335455,0.03162555800098543,0.16124930276256455,-0.23249983787536577,79.44441088925835,37.08693947372846,0.06481187238078968,1,-0.0931248664855957,-0.0931248664855957,-0.0706249475479126,-0.13031244277954102,0.2168750762939453,2,0.10416673117385966,-1.3214305177112051,2.1943750381469727,2.0476199126256107,2.165625095367432,1.0357220708446613,2.134999990463257,0.10416673117385966
3326,2005-01-20,2.3193750381469727,2.34375,2.305624961853028,2.309999942779541,13604800.0,0.004058482943575692,-3.2068874799401743,0.2112700271864691,52.97093208870932,41.73274849312328,-0.15174440431798564,-0.09337230367041904,-0.0859682751227071,-0.20606762259874323,12.688413315647159,0.03812503814697221,-0.056482078298834004,0.10050002336502084,-0.03748749916541394,0.23848754589545562,0.03150626209980345,0.16949378463023823,-0.23629993438720653,83.61111729232961,44.790619144075436,0.06899376126521742,1,-0.08437502384185791,-0.10249996185302734,-0.07078129053115845,-0.13968753814697266,0.17437505722045943,3,0.09242792370687836,-1.6717607044681544,2.309999942779541,-1.3214305177112051,2.1943750381469727,2.0476199126256107,2.165625095367432,0.09242792370687836
3327,2005-01-21,2.3499999046325684,2.383749961853028,2.3187499046325684,2.3262500762939453,17932800.0,0.013203930361371352,-2.354826801205954,2.5332892528355626,55.180708826620915,44.10049492970606,-0.16383581194365027,-0.12141084705003102,-0.11389942080180226,-0.23168069489275656,14.153483546291268,0.06500005722045943,-0.052443890960029105,0.12553114891052264,-0.024303858962713587,0.27536615678375886,0.050613644973904304,0.20044865284714097,-0.26146130199432305,86.63364373379447,49.86880404854923,0.0749175039366182,1,-0.09249997138977051,-0.11937487125396684,-0.10140615701675415,-0.17031240463256836,0.21562504768371582,4,0.08404255254390613,-3.2068874799401743,2.3193750381469727,-1.6717607044681544,2.309999942779541,-1.3214305177112051,2.1943750381469727,0.08404255254390613
3328,2005-01-24,2.301875114440918,2.343125104904175,2.301875114440918,2.328125,22380800.0,-0.020478634955168218,-2.1428701180744776,-1.105266328026181,52.40276107693347,44.70386140397837,-0.09832241959386012,-0.07226561344423832,-0.06354428705888715,-0.17866329833570171,14.940008821896495,0.04812479019165039,-0.0433420162716911,0.07440634965896598,-0.07924998855124477,0.22806268786917672,-0.002421819446139395,0.15123451876407135,-0.2015280574340812,62.46423035976204,22.200495636906894,0.0768281691051054,1,-0.04437518119812012,-0.07125008106231645,-0.05312514305114746,-0.12218761444091797,0.23999977111816406,0,0.08199827566991802,-2.354826801205954,2.3499999046325684,-3.2068874799401743,2.3193750381469727,-1.6717607044681544,2.309999942779541,0.08199827566991802
3329,2005-01-25,2.356250047683716,2.3575000762939453,2.311875104904175,2.315624952316284,18668800.0,0.023622017068464896,1.1159332153914197,-1.5476294277929155,64.34477173930672,47.50193284686922,-0.13746545927478904,-0.1250790994449673,-0.11537372765020182,-0.22873779683590723,15.82744273174003,0.055624961853027344,-0.026409151837119005,0.12371878623962385,-0.0400929477758587,0.2875305202551064,0.04181291923188235,0.20562465324736534,-0.2445668744830316,79.90872590773279,33.124596203510194,0.08190586700774133,1,-0.09875011444091797,-0.1256250143051143,-0.10750007629394531,-0.17656254768371582,0.16249990463256836,1,0.05145884847344839,-2.1428701180744776,2.301875114440918,-2.354826801205954,2.3499999046325684,-3.2068874799401743,2.3193750381469727,0.05145884847344839
3330,2005-01-26,2.3612499237060547,2.371875047683716,2.338124990463257,2.356250047683716,13550400.0,0.0021219632556628287,1.5714207863688794,0.12307358240313626,71.53948762540287,51.07488493032387,-0.12022785177394857,-0.1315051050357039,-0.11904734341848489,-0.22902520315500308,16.41603231429049,0.033750057220458984,-0.010012152891388126,0.12534366846084577,-0.04636955177520319,0.2970568886968947,0.03948705834282107,0.21120027857887047,-0.23868407895927657,72.5189861622323,19.415097716326414,0.08585661011802449,1,-0.10374999046325684,-0.13062489032745317,-0.11484366655349731,-0.1815624237060547,0.13312506675720215,2,0.06431975605323204,1.1159332153914197,2.356250047683716,-2.1428701180744776,2.301875114440918,-2.354826801205954,2.3499999046325684,0.06431975605323204
3331,2005-01-27,2.4043750762939453,2.4106249809265137,2.3350000381469727,2.3768749237060547,11524800.0,0.01826369676285866,2.7812507450587702,5.500166897143675,78.5354042550322,55.847508071712056,-0.1406138324568289,-0.1743651053588935,-0.16108342587625613,-0.26660038127497554,17.165442877227726,0.07562494277954102,3.553653884891261e-05,0.16262506246566755,-0.02380547560152646,0.34905560053286155,0.06940979343207054,0.25584033149926455,-0.2713618668629172,94.25295420165304,35.151236125596775,0.09321526903359703,1,-0.1334376335144043,-0.16031253337860107,-0.15687507390975952,-0.2246875762939453,0.13312482833862305,3,0.05094876585077568,1.5714207863688794,2.3612499237060547,1.1159332153914197,2.356250047683716,-2.1428701180744776,2.301875114440918,0.05094876585077568
3332,2005-01-28,2.4143750667572017,2.421250104904175,2.3768749237060547,2.4137499332427983,6564800.0,0.0041590809029139475,5.17384814409394,0.022732001664553636,78.82944190843475,60.3300784787843,-0.11936993780573069,-0.18400341960831756,-0.16951315927119648,-0.2706963963742326,17.921304810816974,0.04437518119812012,0.01730847310496797,0.1664062976837153,-0.034533878968801446,0.367346474336232,0.06593620935745692,0.26687638600997365,-0.26470515103644443,94.24080528065952,28.813007608189082,0.10047008832625845,1,-0.12093746662139848,-0.1649999618530269,-0.1804687380790706,-0.2346875667572017,0.1306250095367436,4,0.03287601404732898,2.7812507450587702,2.4043750762939453,1.5714207863688794,2.3612499237060547,1.1159332153914197,2.356250047683716,0.03287601404732898
3333,2005-01-31,2.458125114440918,2.46875,2.423125028610229,2.424999952316284,7256000.0,0.018120650882332834,-1.4745740794620277,52.988939740731276,78.90824742365628,65.00216139095915,-0.13104644663126264,-0.2266234992851004,-0.21318721828456422,-0.3082381056733712,18.540510405682216,0.054374933242798296,0.035473206121470646,0.2020625948905943,-0.019089870017267696,0.4232150597984563,0.09148636243666353,0.3126388273445251,-0.28672878358548726,93.22716005477362,23.480791175501608,0.11057623245393093,1,-0.10031259059906006,-0.18500006198883057,-0.22421878576278687,-0.27843761444091797,0.05874991416931108,0,0.04373245171445084,5.17384814409394,2.4143750667572017,2.7812507450587702,2.4043750762939453,1.5714207863688794,2.3612499237060547,0.04373245171445084
3334,2005-02-01,2.493750095367432,2.5,2.4762499332427983,2.4906249046325684,8448000.0,0.014492745189097711,2.040008544921818,0.09434491892009948,84.71885935786179,68.60340158910647,-0.1338108089517811,-0.2583130658217141,-0.24795800120081557,-0.3371849722912832,19.66789123163238,0.04187488555908203,0.06110406945295166,0.22678132057190004,-0.018617914124512858,0.47218055526831293,0.10408170322369381,0.34948093792010626,-0.29261839759754427,96.21217813484407,21.220425773768284,0.12269961734820645,2,-0.0928125381469731,-0.20500004291534468,-0.259843766689301,-0.3140625953674321,0.02249979972839311,1,0.01929816074234947,-1.4745740794620277,2.458125114440918,5.17384814409394,2.4143750667572017,2.7812507450587702,2.4043750762939453,0.01929816074234947
3335,2005-02-02,2.493750095367432,2.513124942779541,2.478749990463257,2.496875047683716,11363200.0,0.0,-1.075458661119788,-0.9999237107107319,83.8917903330783,72.03905250514747,-0.117344835017414,-0.24825016360008467,-0.24571607921640526,-0.3308881372664394,21.885092379631267,0.03437495231628418,0.08593700672239724,0.21231256723403957,-0.05101577281086156,0.4756409072789407,0.080648397211589,0.34397673725649014,-0.2567542013299309,89.12288685735726,14.09960354612295,0.13166417002245065,2,-0.08625006675720259,-0.19843757152557417,-0.2662500143051152,-0.31250011920929,0.013124942779540572,2,0.010025004909390622,2.040008544921818,2.493750095367432,-1.4745740794620277,2.458125114440918,5.17384814409394,2.4143750667572017,0.010025004909390622
3336,2005-02-03,2.484375,2.4987499713897705,2.477499961853028,2.493750095367432,5654400.0,-0.0037594365950492925,1.1935666469777058,3.000076295110052,87.61778460966585,75.6431720365969,-0.09175180408378392,-0.22428547027436263,-0.23400058442228477,-0.3160350916473682,23.27752392609503,0.02125000953674272,0.11150828363461995,0.18637497425079363,-0.08453259125888035,0.4572825397604676,0.05092119149595664,0.32182875700563063,-0.2087210391386134,78.89912751936221,-1.8880215793315216,0.13545378275483705,2,-0.07687497138977051,-0.1890624761581421,-0.2609374523162842,-0.3031250238418579,0.08249998092651367,3,0.004025153394015435,-1.075458661119788,2.493750095367432,2.040008544921818,2.493750095367432,-1.4745740794620277,2.458125114440918,0.004025153394015435
3337,2005-02-04,2.526249885559082,2.536875009536743,2.477499961853028,2.483750104904175,8100800.0,0.01685529984768075,-1.1590900224113379,-4.533263821778942,87.91065680024295,79.58849378363128,-0.11845303759337655,-0.24697482884621635,-0.2726375572185331,-0.35261192731007807,23.945044262350518,0.059375047683715376,0.12378906549409807,0.20803111791610718,-0.06784408579921752,0.4839063216314319,0.07009351605844483,0.34596871977376953,-0.217349987229154,90.65923010173928,7.078230932405646,0.13793760185766224,2,-0.10187482833862305,-0.21906232833862305,-0.30249983072280884,-0.34218740463256836,0.061875104904174805,4,0.004453248721670633,1.1935666469777058,2.484375,-1.075458661119788,2.493750095367432,2.040008544921818,2.493750095367432,0.004453248721670633
3338,2005-02-07,2.5274999141693115,2.559375047683716,2.509375095367432,2.5225000381469727,6652800.0,0.0004948158997948315,-2.2000213624677327,0.11764474887381701,87.1687741511227,82.12449405161085,-0.0942431198090321,-0.22822572057779666,-0.27159596923042795,-0.3479739397363675,24.71292036147108,0.049999952316283736,0.1363227445678321,0.18915615081787118,-0.08609441644392035,0.4644067180796627,0.05153086718697519,0.32678143444876717,-0.18212399804629298,61.65402751167333,-20.95015327059317,0.1376252836308958,2,-0.08031237125396729,-0.2090623378753662,-0.3026561141014099,-0.341249942779541,0.02187514305114746,0,0.006923902163765483,-1.1590900224113379,2.526249885559082,1.1935666469777058,2.484375,-1.075458661119788,2.493750095367432,0.006923902163765483
3339,2005-02-08,2.587500095367432,2.591249942779541,2.5374999046325684,2.5374999046325684,14768000.0,0.023738944900356218,-1.149993324305251,10.000286109389245,85.35034478066694,83.65903373552908,-0.13185700039552284,-0.26888380023928926,-0.3283988850176973,-0.4020067526869795,26.39410721182392,0.06375002861022949,0.14784488177197863,0.22812507152557426,-0.05609303544647348,0.512343178497622,0.08601601803955017,0.37023412501159836,-0.203604335563488,96.70343029373211,13.133645183846767,0.14210905348602396,2,-0.12437510490417525,-0.2531250715255742,-0.3525000810623169,-0.3921875953674321,-0.059375047683716264,1,-0.027294710784222853,-2.2000213624677327,2.5274999141693115,-1.1590900224113379,2.526249885559082,1.1935666469777058,2.484375,-0.027294710784222853
3340,2005-02-09,2.567500114440918,2.6212499141693115,2.555624961853028,2.59375,12270400.0,-0.00772946094275373,-1.6249880791165483,-0.5249957084819423,80.77521782227393,83.90790190966706,-0.08886926193285127,-0.22674114040685733,-0.3041994988763901,-0.3768535584146133,28.24172405473049,0.06562495231628374,0.16584314022495006,0.18668758869171143,-0.09208945282580139,0.46546463020922424,0.04729906793295502,0.32607610945046783,-0.1421335180418546,62.60882256841982,-20.090074530785266,0.13938852075875652,2,-0.06843769550323486,-0.2181251049041748,-0.32812511920928955,-0.37218761444091797,-0.08312511444091797,2,-0.019961136148285097,-1.149993324305251,2.587500095367432,-2.2000213624677327,2.5274999141693115,-1.1590900224113379,2.526249885559082,-0.019961136148285097
3341,2005-02-10,2.53125,2.5818750858306885,2.500624895095825,2.568125009536743,7961600.0,-0.014118836543386748,1.5242714131751163,1.4047683923705723,72.17126238464033,83.168104184801,-0.036575609381479524,-0.17038116331297148,-0.2626137718513304,-0.3356885444061133,29.826266408042002,0.08125019073486328,0.17268838405660647,0.132124972343445,-0.13482799062089912,0.3990779353077891,-0.0013515091387268363,0.26560145382561684,-0.06670674004688681,37.391343288037746,-42.95878677033562,0.133476481482172,2,-0.009062528610229492,-0.18187499046325684,-0.2782812714576721,-0.3359375,-0.006249904632567915,3,-0.009629614559220734,-1.6249880791165483,2.567500114440918,-1.149993324305251,2.587500095367432,-2.2000213624677327,2.5274999141693115,-0.009629614559220734
3342,2005-02-11,2.588124990463257,2.5999999046325684,2.515000104904175,2.533750057220459,5324800.0,0.02246913203486689,1.1760015136764943,-1.4745740794620632,84.28140113515713,83.76512126385664,-0.07399347760801422,-0.20192120232523525,-0.3149739977979711,-0.38799651367934196,31.552890843102222,0.08499979972839355,0.17827793532890102,0.16634371280670157,-0.08252585288486669,0.41521327849826983,0.04190892996091744,0.2907784956524857,-0.0922403996669039,72.53892769469778,-9.657516362089552,0.12443478284578408,2,-0.03937506675720215,-0.23874998092651367,-0.35031259059906006,-0.37625002861022994,-0.19374990463256836,4,-0.008210580870338657,1.5242714131751163,2.53125,-1.6249880791165483,2.567500114440918,-1.149993324305251,2.587500095367432,-0.008210580870338657
3343,2005-02-14,2.561875104904175,2.5924999713897705,2.541249990463257,2.588124990463257,9963200.0,-0.010142433482079771,1.92858310626703,-0.48275710871900557,76.40448750212767,82.84130216877507,-0.03517835364317756,-0.15227013201362372,-0.2838168218522634,-0.35704637452718657,33.43966818461894,0.05124998092651367,0.1764123789975489,0.1202813267707823,-0.10466586032255476,0.34522851386411935,0.0078077332241139885,0.2327549203174506,-0.06125020980834961,50.77736797789453,-30.398613386602975,0.11247359354666844,2,-0.012500166893005371,-0.1943751573562622,-0.3587501049041748,-0.35062503814697266,-0.15250015258789062,0,0.010246356471020901,1.1760015136764943,2.588124990463257,1.5242714131751163,2.53125,-1.6249880791165483,2.567500114440918,0.010246356471020901
3344,2005-02-15,2.5537500381469727,2.5625,2.512500047683716,2.561875104904175,9321600.0,-0.003171531173259967,9.666819256885633,0.30952770208901,74.52228254729177,81.80024574813214,-0.019721139262559362,-0.1221013403543898,-0.27168439406491274,-0.34362181658657676,35.922170610692284,0.04999995231628418,0.1738770704615593,0.0941875100135805,-0.10335543795589164,0.29173045798305264,-0.004583963971155569,0.19295898399831657,0.06749987602233887,44.04156240487965,-36.650250633701965,0.09877147398473611,2,-0.004375100135803223,-0.17750012874603271,-0.35062503814697266,-0.3424999713897705,-0.16624999046325684,1,-0.0017131594169992326,1.92858310626703,2.561875104904175,1.1760015136764943,2.588124990463257,1.5242714131751163,2.53125,-0.0017131594169992326
3345,2005-02-16,2.5506250858306885,2.5581250190734863,2.53125,2.53125,6059200.0,-0.0012236719606871782,-1.774183227711807,-2.3846063558202997,70.7446704177834,79.92545528236741,-0.008582592881276607,-0.10543053186067652,-0.2633169961860329,-0.33491225635219113,37.001861376219615,0.026875019073486328,0.16836503418152216,0.07903130054473895,-0.10925106126016448,0.2673136623496424,-0.015109880357712768,0.17317248144719066,0.06844983100891122,50.314652514700974,-27.4777793259884,0.09414118090245177,2,-0.001250147819519043,-0.17437517642974854,-0.3475000858306885,-0.33937501907348633,-0.17437505722045943,2,-0.008821381971017783,9.666819256885633,2.5537500381469727,1.92858310626703,2.561875104904175,1.1760015136764943,2.588124990463257,-0.008821381971017783
3346,2005-02-17,2.533750057220459,2.549999952316284,2.4862499237060547,2.53125,11390400.0,-0.006616036478263365,2.642874659400545,0.12903463975881377,66.60868330669678,77.55856933864007,0.017916999907100717,-0.07554481780315658,-0.24009874980109513,-0.3125639072205253,37.79826362940387,0.06437516212463379,0.15587594368867297,0.05143752098083487,-0.12435164676672406,0.2272266887283938,-0.03645706289294459,0.13933210485461434,0.08319336223602303,41.75836613554335,-32.55087479834027,0.08789458387377944,2,0.01999986171722412,-0.15750014781951904,-0.330625057220459,-0.32249999046325684,-0.24125003814697266,3,-0.019486948635582424,-1.774183227711807,2.5506250858306885,9.666819256885633,2.5537500381469727,1.92858310626703,2.561875104904175,-0.019486948635582424
3347,2005-02-18,2.547499895095825,2.551875114440918,2.5081250667572017,2.533750057220459,5316800.0,0.005426674914592811,2.8888453265235157,5.499809269502194,63.567327953187004,74.93618642775832,0.008379684503654783,-0.07772479487021888,-0.2478192716583214,-0.3218425624444068,38.19162880124021,0.043750047683716264,0.1451856364346864,0.05531235933303824,-0.1111215356034796,0.22174625426955608,-0.027904588135220454,0.13852930680129694,0.06421578453063992,57.647006024975035,-13.679797563458898,0.08321694746825885,2,0.00625002384185791,-0.17124998569488525,-0.3443748950958252,-0.33624982833862305,-0.23687481880187988,4,-0.008832110168760843,2.642874659400545,2.533750057220459,-1.774183227711807,2.5506250858306885,9.666819256885633,2.5537500381469727,-0.008832110168760843
3348,2005-02-22,2.4906249046325684,2.5456249713897705,2.490000009536743,2.533750057220459,6094400.0,-0.02232580679306273,-1.507043766991543,-3.136411714726639,49.55434005064496,70.95885256886697,0.06646318933537287,-0.006307496363406884,-0.18555229575239007,-0.26106114998655494,38.79689865075733,0.05749988555908203,0.13240055716586596,-0.011000120639800937,-0.15135939387107156,0.12935915259146968,-0.08117975725543625,0.059179515975834374,0.1160721447570805,5.73767416264352,-59.86191134396099,0.0701796366156353,2,0.06312501430511475,-0.11437499523162842,-0.28749990463256836,-0.2793748378753662,-0.17562484741210938,1,-0.038644847171830254,2.8888453265235157,2.547499895095825,2.642874659400545,2.533750057220459,-1.774183227711807,2.5506250858306885,-0.038644847171830254
3349,2005-02-23,2.477499961853028,2.5,2.450624942779541,2.493750095367432,5872000.0,-0.005269738833466264,2.434793425439212,0.3768133569217161,47.76630455443416,67.29119553910701,0.06967026822339273,0.01725142717234318,-0.16691551615782485,-0.24508434972777282,38.99615227833269,0.049375057220458984,0.11500591585835185,-0.03018755912780735,-0.15355394029112457,0.09317882203550987,-0.09187074970946618,0.03149563145385148,0.12437920250927714,25.000000000000412,-36.0698355554041,0.06168319058165867,2,0.0478124618530269,-0.0840624570846562,-0.28031241893768355,-0.26624989509582564,-0.15312504768371626,2,-0.02749748156839127,-1.507043766991543,2.4906249046325684,2.8888453265235157,2.547499895095825,2.642874659400545,2.533750057220459,-0.02749748156839127
3350,2005-02-24,2.513124942779541,2.5193750858306885,2.461874961853028,2.478749990463257,7344000.0,0.01437940725531539,1.4533261447848078,-2.1153643005956746,53.685891361786254,65.23726542545656,0.02852023995831221,-0.006758583912405136,-0.19728685084043418,-0.2781901962040516,39.1416201104445,0.05750012397766069,0.09944605387037297,-0.0021563291549684394,-0.10447039527195523,0.10015773696201835,-0.05331336221346206,0.04900070390352518,0.07967896828779786,61.728290406288124,2.7933767658894837,0.05115703305849344,2,0.012187480926513672,-0.07906246185302734,-0.3296874165534973,-0.30187487602233887,-0.24062490463256836,3,-0.0499875246778948,2.434793425439212,2.477499961853028,-1.507043766991543,2.4906249046325684,2.8888453265235157,2.547499895095825,-0.0499875246778948
3351,2005-02-25,2.5268750190734863,2.5299999713897705,2.5,2.5018749237060547,3924800.0,0.005471306284811073,-1.0869586850878212,0.7272765104488171,50.086374219766064,61.437817990413116,0.015739484102529122,-0.01144764512486196,-0.2071875308442257,-0.2889862830047205,38.923085788362165,0.029999971389770508,0.08237756782697714,0.005468749999999911,-0.08255961568888592,0.09349711568888575,-0.038545432844443006,0.04948293284444283,0.05739815389658487,75.3085896475885,19.544439731628337,0.04401418284444302,2,-0.005312561988830566,-0.06531250476837158,-0.309999942779541,-0.309999942779541,-0.2331249713897705,4,-0.059609196864230385,1.4533261447848078,2.513124942779541,2.434793425439212,2.477499961853028,-1.507043766991543,2.4906249046325684,-0.059609196864230385
3352,2005-02-28,2.493750095367432,2.540625095367432,2.4800000190734863,2.525000095367432,5113600.0,-0.013109047125805184,-1.0638270242191905,-1.2499952316466079,45.71430820456715,58.02779806846194,0.038073315011037945,0.029438060938856925,-0.16979340468839998,-0.25249118916751945,38.440605050591934,0.06062507629394576,0.06686161586260253,-0.031624925136565896,-0.10532686177364026,0.042077011500508466,-0.06847589345510308,0.005226043181971285,0.08250418379120728,45.39488378980067,-9.226668951356245,0.03685096831853728,2,0.012812376022338423,-0.03218758106231734,-0.26781255006790206,-0.27687501907348677,-0.1650002002716069,0,-0.08070178189378407,-1.0869586850878212,2.5268750190734863,1.4533261447848078,2.513124942779541,2.434793425439212,2.477499961853028,-0.08070178189378407
3353,2005-03-01,2.565624952316284,2.565624952316284,2.516875028610229,2.516875028610229,4830400.0,0.02882199667174823,1.0000000000000182,-1.5599975585937642,47.30352380778839,55.00349154185046,-0.03711692972977376,-0.03580603783099079,-0.23701986120470186,-0.3215716003532907,37.59573305261478,0.0718748569488521,0.05937911678618679,0.03487493991851798,-0.03367635450283046,0.10342623433986642,0.0005992927078439791,0.06915058712919198,0.0030915666596094127,100.0,48.60709418792281,0.034275647210674214,3,-0.05750000476837158,-0.10406243801116943,-0.3215624690055847,-0.33499991893768266,-0.203125,1,-0.09939094012635064,-1.0638270242191905,2.493750095367432,-1.0869586850878212,2.5268750190734863,1.4533261447848078,2.513124942779541,-0.09939094012635064
3354,2005-03-02,2.541874885559082,2.559375047683716,2.4881250858306885,2.53125,9953600.0,-0.00925702984598753,2.123271636549857,0.21794671153018308,46.87019886525779,52.350772480458716,-0.017018139116546482,-0.008712412918358226,-0.20785454052662056,-0.2948374402700944,36.225347619397866,0.0774998664855957,0.039911944998666016,0.00871863365173331,-0.057709878003643134,0.07514714530710975,-0.024495622175955134,0.04193288947942175,0.02375006675720215,77.10836728644003,26.013313720159374,0.03321425582768822,3,-0.033749938011169434,-0.07531237602233887,-0.29781240224838257,-0.3112498521804805,-0.20999979972839355,2,-0.08925491558516352,1.0000000000000182,2.565624952316284,-1.0638270242191905,2.493750095367432,-1.0869586850878212,2.5268750190734863,-0.08925491558516352
3355,2005-03-03,2.518749952316284,2.5625,2.490000009536743,2.557499885559082,5529600.0,-0.009097589096212166,1.9743486915142832,-3.64709182299614,48.42270505676624,50.330108230466436,0.0012402357946408316,0.017266753101793597,-0.17785952178495634,-0.268293696772127,34.684447166443974,0.07249999046325684,0.025875987273724643,-0.01565629243850708,-0.07986646652304419,0.04855388164603003,-0.047761379480775634,0.016448794603761474,-0.06812500953674316,45.255431771162534,-7.260214140682351,0.03210508704226848,3,-0.010625004768371582,-0.04062497615814209,-0.2746874690055847,-0.28812491893768266,-0.21374988555908248,3,-0.07717123248706059,2.123271636549857,2.541874885559082,1.0000000000000182,2.565624952316284,-1.0638270242191905,2.493750095367432,-0.07717123248706059
3356,2005-03-04,2.494374990463257,2.536875009536743,2.453125,2.53125,10272000.0,-0.009677404392846478,2.4805178076898304,0.9516147887453932,37.113384493168866,47.39078117935332,0.021727331084625323,0.04472223384115148,-0.14758216375960576,-0.24055705886266132,32.84542864832628,0.08375000953674316,0.011855216045972394,-0.040531253814697354,-0.10323921779110812,0.02217671016171341,-0.07188523580290251,-0.009177271826492195,-0.041512546539306694,36.666673730923854,-12.766084796050322,0.031353981988205354,3,0.013749957084655762,-0.016250014305114746,-0.2503125071525574,-0.2637499570846553,-0.19499993324279785,4,-0.08895011903365713,1.9743486915142832,2.518749952316284,2.123271636549857,2.541874885559082,1.0000000000000182,2.565624952316284,-0.08895011903365713
3357,2005-03-07,2.5374999046325684,2.557499885559082,2.487499952316284,2.5081250667572017,6105600.0,0.017288865681459598,1.0180219191075646,-0.7966055668703447,46.79799931723724,47.08452109786357,-0.025664111239568577,0.002617560760595161,-0.184987822965196,-0.27872808763205636,30.69854055509659,0.06999993324279785,0.001258154093373598,0.002031159400940119,-0.06055156551513452,0.06461388431701476,-0.0292602030570972,0.03332252185897744,-0.08437490463256836,74.99994701807108,24.674092363373617,0.031291362458037215,3,-0.02937495708465576,-0.038437485694885254,-0.27999991178512573,-0.2934373617172241,-0.24000000953674316,0,-0.09605906053586544,2.4805178076898304,2.494374990463257,1.9743486915142832,2.518749952316284,2.123271636549857,2.541874885559082,-0.09605906053586544
3358,2005-03-08,2.5450000762939453,2.5550000667572017,2.521250009536743,2.528125047683716,4342400.0,0.002955732785520304,-1.2040778195576234,0.574472229662267,48.84868813188827,47.20478593980292,-0.0275357007462107,-0.003693697900311932,-0.1866845556499661,-0.2812702833020291,28.25145200133068,0.03375005722045854,-0.006706210880498276,0.008656322956085205,-0.05394663501123409,0.0712592809234045,-0.02264515602757422,0.03995780193974463,-0.09187507629394531,84.00006975446429,31.52108465880199,0.031301478983659564,3,-0.03562510013580322,-0.022812604904174805,-0.2735937237739563,-0.2956249713897705,-0.24375009536743164,1,-0.08497059910230953,1.0180219191075646,2.5374999046325684,2.4805178076898304,2.494374990463257,1.9743486915142832,2.518749952316284,-0.08497059910230953
3359,2005-03-09,2.516875028610229,2.549999952316284,2.5143749713897705,2.532500028610229,4060800.0,-0.01105109895504297,-2.4545244370464334,-0.9259243560943218,45.83332352186264,46.33227840203363,0.007556747177003498,0.019888712780931517,-0.15338635871698392,-0.2479811283857365,25.37722129926221,0.03562498092651367,-0.01497488969707117,-0.015937471389770863,-0.07420822609241817,0.042333283312876446,-0.04507284874109452,0.013197905961552792,-0.06156252861022926,58.28574044363799,5.304420060375747,0.02913537735132362,3,-0.007500052452086958,0.01906239986419722,-0.2014062404632564,-0.24374997615814165,-0.26375007629394487,2,-0.061336011736422114,-1.2040778195576234,2.5450000762939453,1.0180219191075646,2.5374999046325684,2.4805178076898304,2.494374990463257,-0.061336011736422114
3360,2005-03-10,2.516249895095825,2.520625114440918,2.471874952316284,2.518749952316284,5113600.0,-0.0002483768591200475,14.59909978638999,0.160003662109375,47.749174350749904,46.0725895276985,0.009690869895889964,0.01736790483221462,-0.1487378982187617,-0.24248239778570202,22.230177654006866,0.04875016212463379,-0.013426660661703949,-0.014000093936920255,-0.07032302390545242,0.04232283603161191,-0.04216155892118634,0.014161371047345828,-0.0587936450958253,60.47900772077299,5.826980752091778,0.028161464984266017,3,-0.0068749189376831055,0.019687533378601074,-0.171406090259552,-0.2274998426437378,-0.24562478065490723,3,-0.0732736480682954,-2.4545244370464334,2.516875028610229,-1.2040778195576234,2.5450000762939453,1.0180219191075646,2.5374999046325684,-0.0732736480682954
3361,2005-03-11,2.5068750381469727,2.536875009536743,2.4925000667572017,2.5143749713897705,5435200.0,-0.003725725718707107,-1.4482810783791074,2.999904634751097,44.715463796028345,45.96160681563863,0.017802505073536867,0.026164487232932743,-0.13516420703757603,-0.22842858888745798,20.086805656837093,0.04437494277954146,-0.009985672617230268,-0.02215620279312125,-0.07943479337386217,0.03512238778761967,-0.05079549808349171,0.00648309249724921,-0.047317913146972757,40.876044517830245,-12.843715801947212,0.028639295290370556,3,0.0024999380111694336,0.029062390327453613,-0.15546876192092896,-0.21156251430511475,-0.21312499046325684,4,-0.08052853385902814,14.59909978638999,2.516249895095825,-2.4545244370464334,2.516875028610229,-1.2040778195576234,2.5450000762939453,-0.08052853385902814
3362,2005-03-14,2.5668749809265137,2.5843749046325684,2.516249895095825,2.5350000858306885,8459200.0,0.023934157812625312,1.0373913074479577,-4.250023842070127,59.83872436460652,47.354406877507316,-0.0343456502613293,-0.03742803442339815,-0.19026213678889636,-0.28385215473065184,17.810084978880358,0.0774998664855957,-0.010265011711987349,0.03890624046325675,-0.014408070320286015,0.09222055124679951,0.012249085071485588,0.0655633958550279,-0.10525899842651398,84.44450566800676,23.636847726923868,0.026657155391771287,3,-0.04812502861022949,-0.030937552452087402,-0.21546870470046997,-0.27156245708465576,-0.18000006675720215,0,-0.1042122914803979,-1.4482810783791074,2.5068750381469727,14.59909978638999,2.516249895095825,-2.4545244370464334,2.516875028610229,-0.1042122914803979
3363,2005-03-15,2.588124990463257,2.6006250381469727,2.5625,2.567500114440918,7683200.0,0.00827855259591681,-1.4897898809662828,0.6470570635710172,63.981050651120206,49.25561263149202,-0.05818741525721016,-0.05966994501610845,-0.20646362905899007,-0.3007150207350846,15.503735261315974,0.038125038146972656,-0.009140765561853836,0.05884375572204581,0.0009215669405095994,0.11676594450358202,0.029882661331277927,0.08780485011281369,-0.12159865107795431,90.2912315723394,23.92331570347139,0.028961094390768,3,-0.06124997138977051,-0.052187561988830566,-0.22234368324279785,-0.28093743324279785,-0.13687491416931152,1,-0.11229175423842719,1.0373913074479577,2.5668749809265137,-1.4482810783791074,2.5068750381469727,14.59909978638999,2.516249895095825,-0.11229175423842719
3364,2005-03-16,2.549375057220459,2.608750104904175,2.539999961853028,2.588124990463257,4860800.0,-0.014972203191725209,-1.3913041675477984,-1.8787959355890276,54.54547085223245,49.935919942099375,-0.020407797384834225,-0.02241374409665786,-0.16234645585778118,-0.2585970092439722,13.571538367658597,0.06875014305114702,-0.00398516648980296,0.02031257152557364,-0.037252471076998805,0.07787761412814609,-0.008469949775712582,0.049095092826859865,-0.07480279590945615,56.62101808756723,-9.906901439784654,0.0287825213012862,3,-0.018437504768371582,-0.013437628746032715,-0.1665624976158142,-0.23093748092651367,-0.06124997138977051,2,-0.09732780415780484,-1.4897898809662828,2.588124990463257,1.0373913074479577,2.5668749809265137,-1.4482810783791074,2.5068750381469727,-0.09732780415780484
3365,2005-03-17,2.528125047683716,2.549375057220459,2.515625,2.546250104904175,6684800.0,-0.008335379871454385,1.7692397981141672,0.4677442179549496,50.15384976539598,51.38486052790239,0.00258361652358996,-0.003094464119324236,-0.13356852182046008,-0.23355934464160732,11.37607429534607,0.033750057220458984,-0.005348744124821003,0.00018756389617902158,-0.056475535757640305,0.05685066354999835,-0.02814398593073042,0.028519113723088463,-0.04281855888525943,30.645134826944325,-33.33568985595399,0.028331549826909563,3,0.012187480926513672,0.007812380790710449,-0.12937504053115845,-0.1937500238418579,-0.029999971389770508,3,-0.10877630266722305,-1.3913041675477984,2.549375057220459,-1.4897898809662828,2.588124990463257,1.0373913074479577,2.5668749809265137,-0.10877630266722305
3366,2005-03-18,2.484375,2.525000095367432,2.4606249332427983,2.525000095367432,9044800.0,-0.017305333738851236,2.1692313109615844,2.241377495988028,48.875550471832945,51.615699545079686,0.0500268491589031,0.03875379313093408,-0.08099152667553389,-0.1866667068825283,10.361010730881546,0.06750011444091752,-0.006008456416102703,-0.04109373092651358,-0.10090548257299892,0.01871802071997175,-0.07099960674975625,-0.011187855103270916,0.1243751049041748,16.033781760939224,-48.220279320995985,0.02990587582324265,3,0.05031251907348633,0.04531252384185791,-0.060156285762786865,-0.13499999046325684,0.008125066757201704,4,-0.08603768978478776,1.7692397981141672,2.528125047683716,-1.3913041675477984,2.549375057220459,-1.4897898809662828,2.588124990463257,-0.08603768978478776
3367,2005-03-21,2.525000095367432,2.546875,2.4800000190734863,2.528125047683716,9928000.0,0.01635223964475263,2.2923183464109442,0.07692172259585428,44.73259722683352,51.158356111184716,0.008316790321296175,-0.003840249840057819,-0.11112817985476386,-0.2231525743281324,9.124571501683503,0.06687498092651367,-0.004825046570146707,0.0006563544273379129,-0.058250176604709214,0.05956288545938504,-0.02879691108868565,0.030109619943361476,0.08078750610351504,43.459974697480504,-15.600266751945284,0.02945326551602363,3,0.009687423706054243,0.0046874284744258254,-0.08921885490417525,-0.17562508583068892,-0.03312516212463379,0,-0.09158417384141337,2.1692313109615844,2.484375,1.7692397981141672,2.528125047683716,-1.3913041675477984,2.549375057220459,-0.09158417384141337
3368,2005-03-22,2.3943750858306885,2.5193750858306885,2.368124961853028,2.5143749713897705,27168000.0,-0.051732675090348956,1.326922935847112,38.40054932479374,35.02540307257365,49.957476061263726,0.12888203152279099,0.1256461902342707,0.028582904837681333,-0.08963480705829951,8.727552935963676,0.1568751335144043,0.00017785529219649376,-0.12515616416931152,-0.20694419848862955,-0.0433681298499935,-0.16605018132897031,-0.08426214700965273,0.20850926227569566,10.90913594681209,-43.97337345841713,0.04089401715965898,3,0.0940624475479126,0.0940624475479126,0.05468738079071045,-0.04500007629394531,0.05937480926513672,1,-0.003132413006533996,2.2923183464109442,2.525000095367432,2.1692313109615844,2.484375,1.7692397981141672,2.528125047683716,-0.003132413006533996
3369,2005-03-23,2.409374952316284,2.4375,2.387500047683716,2.4375,11416000.0,0.006264626864170619,2.5555461365659307,0.23437562088230854,38.70967741935486,48.95308751333094,0.10843249042963743,0.11097039323401248,0.021680789197007666,-0.10151554971453791,9.086655352106533,0.04999995231628418,-0.0021489151636759907,-0.10675004720687875,-0.20068151386938604,-0.01281858054437146,-0.1537157805381324,-0.059784313875625106,0.18411902033996563,22.75860345321981,-31.964356675192928,0.04696573333125369,3,0.0790625810623169,0.0790625810623169,0.049062490463256836,-0.059999942779541016,0.055624961853027344,2,0.01738007774066208,1.326922935847112,2.3943750858306885,2.2923183464109442,2.525000095367432,2.1692313109615844,2.484375,0.01738007774066208
3370,2005-03-24,2.387500047683716,2.427500009536743,2.384375095367432,2.409374952316284,6696000.0,-0.009079078626404224,-2.066681360415107,0.7777730682829653,38.910510457021594,48.30809269788574,0.12306523848909245,0.129595676463107,0.05247289983399828,-0.07658711960908171,9.185249232225637,0.04312491416931108,-0.007112224167458159,-0.12234370708465558,-0.23251689058404246,-0.012170523585268711,-0.17743029883434902,-0.06725711533496215,0.1969791645404051,10.839206543137859,-44.26061015106505,0.055086591749693395,3,0.10093748569488525,0.10093748569488525,0.07531237602233887,-0.038125038146972656,0.09749984741210938,3,0.042146611994666294,2.5555461365659307,2.409374952316284,1.326922935847112,2.3943750858306885,2.2923183464109442,2.525000095367432,0.042146611994666294
3371,2005-03-28,2.376250028610229,2.407500028610229,2.361875057220459,2.3968749046325684,6340800.0,-0.004712049779601601,1.1790966595876973,0.942855585831083,32.08334900714567,45.22416210261232,0.12721559052015996,0.13595304350198445,0.07184701043858999,-0.06280698517888395,9.223992243514779,0.045624971389770064,-0.009276924764979544,-0.1260624766349796,-0.2509446902256771,-0.0011802630442820927,-0.18850358343032836,-0.06362136983963085,0.19957501359904795,7.770257208619948,-42.96117583923263,0.06244110679534874,3,0.10906255245208785,0.10906255245208785,0.08656239509582564,-0.026875019073485884,0.09874987602233931,0,0.051288814820128925,-2.066681360415107,2.387500047683716,2.5555461365659307,2.409374952316284,1.326922935847112,2.3943750858306885,0.051288814820128925
3372,2005-03-29,2.2925000190734863,2.384375095367432,2.2893750667572017,2.3812499046325684,8971200.0,-0.03524461169001003,-1.0000050193495926,4.303050620180933,26.00949053393093,41.00509986736907,0.18769017253165066,0.21486931082111305,0.16388256695748726,0.022832192997924494,9.931403643952757,0.09500002861023038,-0.015072126367198013,-0.19974998235702524,-0.3560235814129351,-0.04347638330111536,-0.2778867818849804,-0.12161318282907008,0.27048802403646155,1.3586748074512889,-43.298800558108745,0.07813679952795498,3,0.15656256675720215,0.15656256675720215,0.1724998950958252,0.056874990463256836,0.17000007629394576,1,0.08724102334557249,1.1790966595876973,2.376250028610229,-2.066681360415107,2.387500047683716,2.5555461365659307,2.409374952316284,0.08724102334557249
3373,2005-03-30,2.3106250762939453,2.3237500190734863,2.280625104904175,2.302500009536743,9673600.0,0.0079062408155548,1.5090893958204732,-0.09155016602013732,30.024213634174217,38.28051573202926,0.14087687916808855,0.18620775154564662,0.15343721178214276,0.006820673110979669,10.317254216291508,0.04312491416931152,-0.019080424043401933,-0.1688749313354494,-0.3407710520741216,0.0030211894032228237,-0.25482299170478573,-0.08292687096611306,0.23047392870778305,19.12350052661095,-22.82652066508081,0.0859480603693362,3,0.10437500476837158,0.1340625286102295,0.1543748378753662,0.03874993324279785,0.13749980926513672,2,0.07844191548356383,-1.0000050193495926,2.2925000190734863,1.1790966595876973,2.376250028610229,-2.066681360415107,2.387500047683716,0.07844191548356383
3374,2005-03-31,2.315000057220459,2.338749885559082,2.2925000190734863,2.3087499141693115,6425600.0,0.001893418785851031,-1.3870939955331048,0.7692420552246252,30.649044468296538,36.11331514346266,0.11148318229368881,0.17282523336709854,0.15602427099428118,0.0049055139511224866,11.181132509955372,0.0462498664855957,-0.035925929933973144,-0.15315620899200422,-0.33723303016637285,0.030920612182364415,-0.24519461957918853,-0.0611177984048199,0.20005155777151407,23.404238050250147,-15.532703426487696,0.0920384105871842,3,0.09874999523162842,0.12968754768371582,0.14999985694885254,0.03437495231628418,0.14937496185302734,3,0.059935133669913654,1.5090893958204732,2.3106250762939453,-1.0000050193495926,2.2925000190734863,1.1790966595876973,2.376250028610229,0.059935133669913654
3375,2005-04-01,2.3243749141693115,2.3637499809265137,2.3081250190734863,2.321249961853028,6060800.0,0.004049614132670243,-2.787252347675051,0.4999809269501483,32.451902466579,34.28846536510111,0.07841289682528885,0.15614740071373578,0.15013642647426906,-0.0023591517253187533,11.858919036600152,0.055624961853027344,-0.05820153357770863,-0.1340626001358034,-0.3271944529933739,0.05906925272176711,-0.23062852656458865,-0.03749667370701815,0.16723404981388157,34.4826290232867,-4.035158315362672,0.0965659264287852,4,0.08937513828277588,0.12031269073486328,0.1350000500679016,0.02500009536743164,0.14437508583068848,4,0.060500136678792504,-1.3870939955331048,2.315000057220459,1.5090893958204732,2.3106250762939453,-1.0000050193495926,2.2925000190734863,0.060500136678792504
3376,2005-04-04,2.2725000381469727,2.3243749141693115,2.236875057220459,2.3243749141693115,9684800.0,-0.022317774859000328,2.3734965231019536,-16.600213626308914,21.24540862001031,31.678777742120754,0.10848057337682038,0.20084511747456935,0.20466518539152645,0.051445481931376325,13.529871323720272,0.08749985694885254,-0.07628191196811773,-0.17484372854232788,-0.3841002585507911,0.034412801466135345,-0.27947199354655927,-0.07021546353809649,0.19801053992831852,24.15252319529298,-8.202410095244396,0.10462826500423156,4,0.10562503337860107,0.15031254291534424,0.20718741416931152,0.07687497138977051,0.18000006675720215,0,0.09350928641661449,-2.787252347675051,2.3243749141693115,-1.3870939955331048,2.315000057220459,1.5090893958204732,2.3106250762939453,0.09350928641661449
3377,2005-04-05,2.293750047683716,2.3206250667572017,2.2856249809265137,2.3037500381469727,5364800.0,0.0093509391331279,-1.6666606116202058,0.1927713612067341,21.24540862001031,30.147667247391496,0.056968988762728934,0.16906576469068346,0.1853834210039489,0.032128677136203265,14.930437257892187,0.04812502861022905,-0.0919589137232335,-0.1414062261581419,-0.35685513551967984,0.07404268320339602,-0.2491306808389111,-0.033681771477372724,0.1487242678889955,44.82760564650701,18.983256287447663,0.107724454680769,4,0.04343748092651367,0.12906253337860107,0.19781243801116943,0.055624961853027344,0.16187500953674316,1,0.07901900956116958,2.3734965231019536,2.2725000381469727,-2.787252347675051,2.3243749141693115,-1.3870939955331048,2.315000057220459,0.07901900956116958
3378,2005-04-06,2.328749895095825,2.3399999141693115,2.294374942779541,2.297499895095825,7444800.0,0.015258788745291962,-1.4333379957529595,-3.125002980235081,28.290249428850714,28.989953026224367,0.013054019233246006,0.12335900463654559,0.15435054416617167,-0.0006948574599885404,16.26540422710645,0.0462498664855957,-0.10441824684172651,-0.09559386968612671,-0.30953190992769475,0.11834417055544133,-0.20256288980691073,0.01137515043465731,0.08905250947461596,72.41370886513627,48.377851377818615,0.10696902012078412,4,0.003437638282775879,0.0940626859664917,0.15531259775161743,0.02062511444091797,0.12875008583068848,2,0.05743433442692791,-1.6666606116202058,2.293750047683716,2.3734965231019536,2.2725000381469727,-2.787252347675051,2.3243749141693115,0.05743433442692791
3379,2005-04-07,2.362499952316284,2.368124961853028,2.3343749046325684,2.3343749046325684,7513600.0,0.014492778847369658,-1.4000000000000317,0.9000015258789062,34.09361722394259,28.454742666993365,-0.03134027548026275,0.08163608459962113,0.12328849166572642,-0.03222988329839316,17.61303766153017,0.03937506675720259,-0.11870902672101735,-0.05412505865097028,-0.2651257287382114,0.15687561143627082,-0.15962539369459083,0.05137527639265027,0.03359117057215899,95.71427533414924,69.5189499757111,0.10550033504362044,4,-0.04031240940093994,0.060312628746032715,0.12234377861022949,-0.013124942779541016,0.09750008583068848,3,0.036243358717890306,-1.4333379957529595,2.328749895095825,-1.6666606116202058,2.293750047683716,2.3734965231019536,2.2725000381469727,0.036243358717890306
3380,2005-04-08,2.3318750858306885,2.3787500858306885,2.329375028610229,2.369374990463257,4644800.0,-0.012962906710567323,-1.3235310617195024,-1.3333276819395583,34.97536182113468,28.77607742410325,-0.010544452457313724,0.10302180388697835,0.15613973447277374,-0.00020422483179949324,18.676729603686375,0.04937505722045943,-0.11837782715965917,-0.07553118467330933,-0.2843039505673377,0.13324158122071905,-0.17991756762032374,0.028855198273705085,-0.09500002861022949,66.96035908561558,37.84880249104851,0.1043863829470142,4,-0.021250009536743164,0.09093749523162842,0.1554686427116394,0.017499923706054688,0.11187481880187988,4,0.05682119683336184,-1.4000000000000317,2.362499952316284,-1.4333379957529595,2.328749895095825,-1.6666606116202058,2.293750047683716,0.05682119683336184
3381,2005-04-11,2.3050000667572017,2.344374895095825,2.291874885559082,2.344374895095825,3184000.0,-0.01152506806080178,1.6666787768695126,1.0499980926465284,27.721488120100304,28.96629937812207,0.005767397539059527,0.1201579648319151,0.18358447758833352,0.02755030956662452,20.274908678861674,0.052500009536743164,-0.1227399308571,-0.09231245517730757,-0.3003555385575445,0.11573062820292934,-0.19633399686742603,0.011709086512810885,-0.06528750896453817,20.805437857626988,-6.222998033839506,0.10402154169011844,4,0.002812504768372026,0.11781251430511519,0.18812489509582564,0.04437494277954146,0.265625,0,0.07104118373114443,-1.3235310617195024,2.3318750858306885,-1.4000000000000317,2.362499952316284,-1.4333379957529595,2.328749895095825,0.07104118373114443
3382,2005-04-12,2.299375057220459,2.3199999332427983,2.252500057220459,2.306250095367432,7740800.0,-0.00244035113832175,2.9272982008350033,0.1746049046321619,37.11861853415809,29.754566589231388,0.01393567405845042,0.11037394557682312,0.18940321563690699,0.03420070722029411,21.695267986928997,0.06749987602233931,-0.1264580345642905,-0.08456246852874738,-0.28076411056933415,0.11163917351183938,-0.18266328954904099,0.013538352491546224,-0.05688174886703479,37.12870445734055,7.728282141693278,0.09810082102029348,4,0.008437514305114746,0.12343752384185791,0.19374990463256836,0.04999995231628418,0.2999999523162842,1,0.06659420228243107,1.6666787768695126,2.3050000667572017,-1.3235310617195024,2.3318750858306885,-1.4000000000000317,2.362499952316284,0.06659420228243107
3383,2005-04-13,2.297499895095825,2.315624952316284,2.278749942779541,2.2850000858306885,9584000.0,-0.0008155094658200968,-1.9499895096225373,-1.818143986683195,34.27062787694808,30.156964745748233,0.015369502836145799,0.09418895660277826,0.19004390040259,0.036092835033316284,22.924755080550927,0.036875009536743164,-0.12657513011218446,-0.07190637588500959,-0.2462668292452901,0.10245407747527091,-0.15908660256515006,0.015273850795130883,-0.052281451192855766,35.643427863524515,5.179673551836977,0.08718022668014025,4,0.010312676429748535,0.1253126859664917,0.20609378814697266,0.05187511444091797,0.28687500953674316,2,0.06882488328385272,2.9272982008350033,2.299375057220459,1.6666787768695126,2.3050000667572017,-1.3235310617195024,2.3318750858306885,0.06882488328385272
3384,2005-04-14,2.3012499809265137,2.3268749713897705,2.28125,2.3050000667572017,17958400.0,0.0016322463555682454,-1.085710704573817,-0.300011444266387,37.22220691633165,30.686998573498528,0.010576036246518594,0.07472820499930855,0.1839289859647506,0.03256132442387205,24.58100976121637,0.04562497138977051,-0.1146258068640913,-0.055750036239623935,-0.21038758171468874,0.09888750923544087,-0.13306880897715656,0.02156873649790869,-0.053360904184990066,38.6137922048001,5.433539205705451,0.07731877273753242,4,0.006562590599060059,0.12156260013580322,0.21453124284744263,0.04812502861022949,0.278749942779541,3,0.06789788214885362,-1.9499895096225373,2.297499895095825,2.9272982008350033,2.299375057220459,1.6666787768695126,2.3050000667572017,0.06789788214885362
3385,2005-04-15,2.253124952316284,2.299999952316284,2.249375104904175,2.293750047683716,16188800.0,-0.020912560134320413,-1.1038989348526134,10.83311081442051,33.55591049023022,32.054832114634074,0.0531172372749964,0.10666325149248657,0.2290812112877143,0.08130590670578286,26.907058626345805,0.05187487602233887,-0.10769118370700115,-0.09012506008148202,-0.22877316454624586,0.04852304438328181,-0.15944911231386394,-0.020801007849100106,0.1256251335144043,3.9472165196833795,-31.10686845098045,0.06932405223238183,4,0.06093764305114746,0.16968762874603271,0.26953125,0.09625005722045898,0.3656251430511479,4,0.09181696098035497,-1.085710704573817,2.3012499809265137,-1.9499895096225373,2.297499895095825,2.9272982008350033,2.299375057220459,0.09181696098035497
3386,2005-04-18,2.270625114440918,2.3037500381469727,2.244374990463257,2.2537500858306885,7091200.0,0.007767062411093928,-2.3333154869062995,-0.4153843445191732,46.4503199548117,34.85537781850089,0.039474291684037155,0.07623713406666077,0.20905254010954,0.06461318824400308,28.460582188719318,0.05937504768371582,-0.10083093354081196,-0.06193740367889422,-0.18707675601449925,0.0632019486567108,-0.12450707984669673,0.000632272488908292,0.10553747177124029,31.818339450336673,-7.1882541289010575,0.06256967616780253,4,0.04093742370605469,0.15218746662139893,0.2520310878753662,0.0787498950958252,0.3262498378753662,0,0.0762454308686169,-1.1038989348526134,2.253124952316284,-1.085710704573817,2.3012499809265137,-1.9499895096225373,2.297499895095825,0.0762454308686169
3387,2005-04-19,2.293750047683716,2.293750047683716,2.268749952316284,2.2768750190734863,8748800.0,0.010184390675380905,1.9629692422893796,1.0,47.305383750297906,36.96817052088391,0.018270719819780012,0.036785235348573586,0.18226571992195195,0.042617993271087506,30.50587096506712,0.02500009536743164,-0.09517352262731515,-0.02724996805191049,-0.11453013476971297,0.06003019866589199,-0.0708900514108115,0.016390115306990527,0.07714103469848643,59.84856804323324,17.56983170763776,0.04364008335890113,4,0.017812490463256836,0.12906253337860107,0.22890615463256836,0.055624961853027344,0.2956249713897705,1,0.1207084526725486,-2.3333154869062995,2.270625114440918,-1.1038989348526134,2.253124952316284,-1.085710704573817,2.3012499809265137,0.1207084526725486
3388,2005-04-20,2.3868749141693115,2.481250047683716,2.384999990463257,2.418750047683716,37033600.0,0.04059939598895501,-4.403514877327301,-1.8888935983837014,58.942444314585146,39.72915130873308,-0.073467980538092,-0.06000692130495233,0.08644528707649624,-0.04933310025348714,30.28508783503876,0.1875,-0.07582974367244821,0.06624990701675415,-0.0197580110267066,0.1522578250602149,0.023245947995023997,0.1092538660384843,-0.1424999237060547,60.15826460505311,14.852071347439143,0.04300395902173033,4,-0.024062395095825195,0.03593766689300537,0.1404687762260437,-0.03749990463256836,0.2331249713897705,2,0.08902858465936281,1.9629692422893796,2.293750047683716,-2.3333154869062995,2.270625114440918,-1.1038989348526134,2.253124952316284,0.08902858465936281
3389,2005-04-21,2.4512500762939453,2.471874952316284,2.406874895095825,2.434375047683716,19390400.0,0.026970479995612973,1.2365695487565271,-0.5294104447469595,63.885104053545604,42.94134489011207,-0.13849415483098548,-0.12762758378851746,0.018132745753883128,-0.11206839704399707,30.052373310320355,0.08500003814697266,-0.05527744155831105,0.12853131294250497,0.032028082606029074,0.22503454327898087,0.0802796977742668,0.17678292811074314,-0.2021375846862794,87.33510748586349,38.9801914950006,0.04825161516823795,4,-0.08843755722045898,-0.028437495231628418,0.08015614748001099,-0.10187506675720215,0.1737499237060547,3,0.05430895428666127,-4.403514877327301,2.3868749141693115,1.9629692422893796,2.293750047683716,-2.3333154869062995,2.270625114440918,0.05430895428666127
3390,2005-04-22,2.4881250858306885,2.5112500190734863,2.421875,2.4512500762939453,8928000.0,0.015043348654370847,1.1503796059669986,2.185182045521977,74.39886174238234,48.127719737032294,-0.16860485730977404,-0.16503913377561208,-0.02168757457082826,-0.14649365946670256,29.947433673837452,0.08937501907348633,-0.039888588575136996,0.1603750705718996,0.04170479250186121,0.279045348641938,0.10103993153688062,0.21971020960691856,-0.23436984310150155,91.33492055692788,38.269569919436066,0.05933513903501915,4,-0.1103125810623169,-0.09500002861022949,0.04531240463256836,-0.1387500762939453,0.1612498760223393,4,0.03692532919609737,1.2365695487565271,2.4512500762939453,-4.403514877327301,2.3868749141693115,1.9629692422893796,2.293750047683716,0.03692532919609737
3391,2005-04-25,2.4981250762939453,2.510624885559082,2.466249942779541,2.4881250858306885,7417600.0,0.0040190867091869364,1.5357393442734624,0.27118611191930947,73.73003582713284,52.195654991807274,-0.16576064095090803,-0.174381003097007,-0.033408772658110486,-0.15323238233904002,29.56836074079273,0.044374942779541016,-0.029412220047773552,0.16428130865097046,0.024488040589997873,0.30407457671194305,0.09438467462048417,0.23417794268145675,-0.2340700425109863,94.58765395199579,38.80808520053621,0.06989663403048633,4,-0.12031257152557373,-0.10625004768371582,0.03999990224838257,-0.14875006675720215,0.1424999237060547,0,0.0482862208214323,1.1503796059669986,2.4881250858306885,1.2365695487565271,2.4512500762939453,-4.403514877327301,2.3868749141693115,0.0482862208214323
3392,2005-04-26,2.4925000667572017,2.544374942779541,2.481250047683716,2.4981250762939453,6112000.0,-0.0022516925153677203,-3.488873818505489,-0.5625014901175849,70.404987385366,56.21058382607593,-0.14512093948515536,-0.16127278002438894,-0.03143935287533273,-0.1451340842165334,28.556758402478224,0.0631248950958252,-0.016847818224610567,0.14865629673004088,-0.006458441295999151,0.3037710347560809,0.07109892771702109,0.22621366574306068,-0.2185572335626218,67.45104844367758,13.206531274975788,0.07755736901301992,4,-0.09812510013580278,-0.10062503814697221,0.039687454700470415,-0.14312505722045854,0.19124984741210982,1,0.04187557984496926,1.5357393442734624,2.4981250762939453,1.1503796059669986,2.4881250858306885,1.2365695487565271,2.4512500762939453,0.04187557984496926
3393,2005-04-27,2.4918749332427983,2.503124952316284,2.4612500667572017,2.4925000667572017,8072000.0,-0.0002508058165137106,2.82857765667579,0.1111346585850069,67.57213266581616,59.58279779824087,-0.1274241430845806,-0.15428279426714164,-0.03370620182316886,-0.14171480083900612,27.290722542594924,0.041874885559082475,0.0030482937989773085,0.13896867036819494,-0.028649273912774387,0.30658661464916426,0.055159698227710496,0.22277764250867937,-0.20170617347312092,61.818188123464694,12.289763722334314,0.08380897214048465,4,-0.09749996662139937,-0.1012499332427983,0.040312588214873823,-0.14249992370605513,0.19000005722045854,2,0.03912719877309678,-3.488873818505489,2.4925000667572017,1.5357393442734624,2.4981250762939453,1.1503796059669986,2.4881250858306885,0.03912719877309678
3394,2005-04-28,2.453749895095825,2.5,2.4487500190734863,2.4912500381469727,6827200.0,-0.01529973982175703,-1.1578986994865206,59.98741418772825,66.2229099809075,63.21246440831612,-0.0730769043561681,-0.11091675254866917,0.0012861464348317142,-0.10143801812375397,26.203186163725594,0.05124998092651367,0.01599957392851792,0.0939061403274537,-0.0785222822109235,0.2663345628658309,0.007691929058264879,0.18012035159664253,-0.14832876434555597,26.020334681453168,-20.423059486584425,0.08621421126918867,4,-0.05937492847442627,-0.0631248950958252,0.03468763828277588,-0.10437488555908203,0.2256250381469731,3,0.06775343762440156,2.82857765667579,2.4918749332427983,-3.488873818505489,2.4925000667572017,1.5357393442734624,2.4981250762939453,0.06775343762440156
3395,2005-04-29,2.4649999141693115,2.478749990463257,2.4206249713897705,2.474375009536743,7561600.0,0.004584827123567559,5.413774959880035,0.2500015894511307,72.22216335353716,66.07600256373007,-0.05711844773666108,-0.11709483619545047,-0.012929683636135891,-0.10986024061961785,25.41681647978876,0.05812501907348633,0.03166005147728246,0.09812490940093976,-0.07960103216188275,0.2758508509637623,0.009261938619528731,0.1869878801823508,-0.14524155469728584,35.858547910104136,-13.256660040559822,0.08886297078141121,4,-0.058437466621398926,-0.07437491416931152,0.02343761920928955,-0.09749996662139893,0.2037501335144043,4,0.0649087591893922,-1.1578986994865206,2.453749895095825,2.82857765667579,2.4918749332427983,-3.488873818505489,2.4925000667572017,0.0649087591893922
3396,2005-05-02,2.484999895095825,2.494999885559082,2.447499990463257,2.471250057220459,7020800.0,0.008113582808481956,1.8148237105900804,-1.466634453995219,74.79125868893071,69.1299886680226,-0.04862487267535043,-0.12686292303052937,-0.035180206791523005,-0.12629862894432575,23.936466064375598,0.047499895095825195,0.04734080174128863,0.10749989748001099,-0.07187032822254213,0.2868701231825641,0.017814784628734426,0.19718501033128755,-0.1517645406253485,52.02015239526438,1.3313652651637042,0.08968511285127657,5,-0.02031242847442627,-0.0943748950958252,0.003437638282775879,-0.10874998569488525,0.19000005722045898,0,0.06614691094418101,5.413774959880035,2.4649999141693115,-1.1578986994865206,2.453749895095825,2.82857765667579,2.4918749332427983,0.06614691094418101
3397,2005-05-03,2.4749999046325684,2.5081250667572017,2.4418749809265137,2.481250047683716,11726400.0,-0.0040241412013706235,1.2083295252703241,-0.45456121794316035,73.20259075011703,70.7144493830817,-0.011410775050169075,-0.10813189997643846,-0.028036626814041732,-0.11305842062160654,22.44241059485034,0.06625008583068803,0.07047021117883467,0.08843741416931161,-0.09143070833816047,0.2683055366767837,-0.0014966470844246516,0.17837147542304788,-0.12909617486354774,62.14271311872991,9.156255976324026,0.08993406125373614,5,0.0006250143051147461,-0.08437490463256836,0.010312676429748535,-0.09874999523162842,0.171875,1,0.06691923303003922,1.8148237105900804,2.484999895095825,5.413774959880035,2.4649999141693115,-1.1578986994865206,2.453749895095825,0.06691923303003922
3398,2005-05-04,2.462500095367432,2.4906249046325684,2.4418749809265137,2.471874952316284,10392000.0,-0.005050428180518263,1.080007324256003,1.499942780850587,70.60703634686197,71.46133074900574,0.014465835769138291,-0.08969689942087733,-0.0167638384518356,-0.09740808433166803,21.272428187502747,0.04874992370605469,0.0877392904285621,0.06925009489059475,-0.11151106765330354,0.25001125743449304,-0.02113048638135462,0.15963067616254412,-0.10468809281778002,47.85723238565532,-6.660285643342689,0.09038058127194924,5,0.019999861717223677,-0.07187509536743208,-0.013437509536743608,-0.08625018596649214,0.1968748569488521,2,0.08984763867343792,1.2083295252703241,2.4749999046325684,1.8148237105900804,2.484999895095825,5.413774959880035,2.4649999141693115,0.08984763867343792
3399,2005-05-05,2.448124885559082,2.471250057220459,2.4356250762939453,2.4512500762939453,9475200.0,-0.0058376484270572515,-1.533349157370045,0.3333587650365103,77.27269392750081,71.78064543624112,0.03168291442153626,-0.07228401640671622,-0.003384868383542017,-0.07985411629875738,20.56441759329922,0.03562498092651367,0.10444075928577945,0.05059363842010489,-0.13115427609269625,0.23234155293290604,-0.04028031883629568,0.14146759567650546,-0.0791191065956367,31.428439082076004,-28.267850612971237,0.0908739572564005,5,0.03437507152557373,-0.05749988555908203,-0.01828104257583618,-0.07187497615814209,0.2206251621246338,3,0.09548128295374636,1.080007324256003,2.462500095367432,1.2083295252703241,2.4749999046325684,1.8148237105900804,2.484999895095825,0.09548128295374636
3400,2005-05-06,2.4643750190734863,2.4749999046325684,2.434375047683716,2.456249952316284,2964800.0,0.006637787806602624,1.7659629728830342,-2.599862679279829,77.19294723274051,72.16541337019754,0.013085639005247618,-0.08231916796521555,-0.021611429296385154,-0.09318792511465146,20.04861503071731,0.04062485694885254,0.11034595575057793,0.060218775272369296,-0.12111139335268106,0.24154894389741965,-0.03044630904015566,0.15088385958489425,-0.0848470902810754,40.67791678789667,-21.613445915797207,0.09066508431252514,5,0.018124938011169434,-0.07375001907348633,-0.035156190395355225,-0.08812510967254639,0.2043750286102295,4,0.08724318032169642,-1.533349157370045,2.448124885559082,1.080007324256003,2.462500095367432,1.2083295252703241,2.4749999046325684,0.08724318032169642
3401,2005-05-09,2.46875,2.4825000762939453,2.450624942779541,2.481874942779541,4734400.0,0.0017752902430241413,3.434736458022357,-1.6153643005956748,75.92589322107773,72.77884735194328,0.004588089885483093,-0.07778551331191519,-0.02839602348688297,-0.09541983160493483,19.101741599405706,0.0318751335144043,0.10857182664595477,0.056406259536743164,-0.12081361377952549,0.23362613285301181,-0.03220367712139138,0.1450161961948777,-0.07933125036836142,46.61009278117249,-15.329725582075405,0.08860993665813434,5,-0.004374980926513672,-0.078125,-0.039531171321868896,-0.07531249523162842,0.17624998092651367,0,0.08101267754277086,1.7659629728830342,2.4643750190734863,-1.533349157370045,2.448124885559082,1.080007324256003,2.462500095367432,0.08101267754277086
3402,2005-05-10,2.452500104904175,2.469374895095825,2.4375,2.456249952316284,10643200.0,-0.006582235988182306,1.1250119210350638,0.2857039055404178,62.58994714318908,72.2252711827625,0.016279229100993664,-0.052149408888321425,-0.013726369184577702,-0.07674033604982355,17.582019356094925,0.031874895095825195,0.09791420847440424,0.03250011205673209,-0.13724331216545904,0.20224353627892322,-0.052371600054363476,0.11737182416782765,-0.05378398368366222,32.22240589329841,-28.705862218936325,0.08487171211109563,5,0.011874914169311523,-0.05812513828277588,-0.05203127861022949,-0.02343761920928955,0.20937490463256836,1,0.0907236851762756,3.434736458022357,2.46875,1.7659629728830342,2.4643750190734863,-1.533349157370045,2.448124885559082,0.0907236851762756
3403,2005-05-11,2.455625057220459,2.46875,2.4443750381469727,2.452500104904175,6926400.0,0.001274190492402072,-1.5161139481941794,-0.8333545269582909,51.09717306036545,70.5446337471467,0.00834951837994602,-0.04513470143833498,-0.020744927184698447,-0.07766229676934033,15.980169434361228,0.024374961853027344,0.08666429085879068,0.02771880626678458,-0.13246111607995292,0.18789872861352208,-0.052371154906584394,0.10780876744015355,-0.04816940670640468,44.15583772188396,-12.877274842366248,0.08008996117336885,5,0.008749961853027344,-0.06125009059906006,-0.07562500238418579,-0.02656257152557373,0.19000005722045898,2,0.07788234887478573,1.1250119210350638,2.452500104904175,3.434736458022357,2.46875,1.7659629728830342,2.4643750190734863,0.07788234887478573
3404,2005-05-12,2.4574999809265137,2.477499961853028,2.440624952316284,2.4593749046325684,7710400.0,0.000763521980092996,-1.0701770823573753,-0.5999847409781033,40.684382519700804,67.04043587672044,0.007892462717747684,-0.036578995291417726,-0.02580629473369811,-0.07683192487103074,14.593992513216842,0.03687500953674361,0.07778906686506648,0.021781229972839267,-0.12724148869486784,0.17080394864054638,-0.05273012936101429,0.09629258930669282,-0.04182917287653032,48.05178076898306,-4.450611692440688,0.07451135933385353,5,0.013750076293945312,-0.06312501430511475,-0.07999992370605469,-0.028437495231628418,0.17812490463256836,3,0.08214647933126762,-1.5161139481941794,2.455625057220459,1.1250119210350638,2.452500104904175,3.434736458022357,2.46875,0.08214647933126762
3405,2005-05-13,2.4600000381469727,2.4918749332427983,2.4331250190734863,2.463749885559082,11176000.0,0.0010173172898728655,-1.043479342543926,2.0,37.84860376119712,62.9356964403056,0.005150184795231549,-0.02401720488945358,-0.030783942709813772,-0.0757863274063153,12.868850188972106,0.05874991416931197,0.07063302393194171,0.013937532901763916,-0.10797367834025051,0.13584874414377834,-0.04701807271924352,0.07489313852277135,-0.036606982013215994,45.74478014731211,-1.3748681802509637,0.06095560562100731,5,0.010625004768371582,-0.06562507152557373,-0.08749997615814209,-0.030937552452087402,0.18937492370605513,4,0.08485772613808051,-1.0701770823573753,2.4574999809265137,-1.5161139481941794,2.455625057220459,1.1250119210350638,2.452500104904175,0.08485772613808051
3406,2005-05-16,2.4437499046325684,2.473750114440918,2.4331250190734863,2.453125,9240000.0,-0.006605745228624005,-1.6530790190735696,2.5001271617497456,35.44773516931973,58.74071248688367,0.016688654082621657,0.006185134977092055,-0.016465512379504332,-0.056458194787457394,10.995490573390528,0.04062509536743164,0.06608473638625734,-0.01096884012222299,-0.10079275166883184,0.07885507142438586,-0.05588079589552741,0.033943115651081435,-0.013097935300064645,18.084938011078737,-25.36976880645538,0.04491195577330434,5,0.01875007152557373,-0.049374938011169434,-0.07703107595443726,-0.014687418937683105,0.2137501239776607,0,0.09207167338385114,-1.043479342543926,2.4600000381469727,-1.0701770823573753,2.4574999809265137,-1.5161139481941794,2.455625057220459,0.09207167338385114
3407,2005-05-17,2.5706250667572017,2.5843749046325684,2.4437499046325684,2.4437499046325684,20094400.0,0.051918226936446654,-1.2167459358492765,-13.533212959666297,63.40426498971641,57.940404558311954,-0.10638289635273868,-0.10422749593792568,-0.14522816233482905,-0.17988551671535014,9.616533918597828,0.140625,0.06134254247166959,0.10206257104873595,0.033983736111739216,0.17014140598573269,0.06802315358023758,0.13610198851723432,-0.13750004768371538,90.9091912205146,47.72109066427459,0.034039417468498465,5,-0.06187510490417436,-0.1562501192092891,-0.2053124904632564,-0.14156258106231645,0.0537500381469731,1,0.02893261842464434,-1.6530790190735696,2.4437499046325684,-1.043479342543926,2.4600000381469727,-1.0701770823573753,2.4574999809265137,0.02893261842464434
3408,2005-05-18,2.599375009536743,2.6237499713897705,2.549375057220459,2.587500095367432,12819200.0,0.011184028021561598,1.4536119773949088,0.09359526301646014,75.60439855259584,57.75503840554474,-0.1270343291044096,-0.12252301658852227,-0.17581222195061574,-0.20504531100009604,10.837086553741438,0.07437491416931152,0.05419809320306346,0.12018750905990583,0.04045612428630996,0.1999188938335017,0.0803218166731079,0.16005320144670376,-0.16624999046325684,87.21313156706552,40.124502311396284,0.03986569238679801,5,-0.07093751430511475,-0.1653125286102295,-0.23406243324279785,-0.1703125238418579,-0.04874992370605469,2,0.024044241315968717,-1.2167459358492765,2.5706250667572017,-1.6530790190735696,2.4437499046325684,-1.043479342543926,2.4600000381469727,0.024044241315968717
3409,2005-05-19,2.5843749046325684,2.6137499809265137,2.573124885559082,2.5999999046325684,9913600.0,-0.00577065827329315,-1.131150411486605,-1.3157989840785924,70.71581360132728,57.03535689094327,-0.10133066218986242,-0.10228223036438511,-0.1619516588600547,-0.18671540630297923,12.123599369936908,0.04062509536743164,0.047904420637604694,0.09853116273880014,0.007231800330081306,0.18983052514751897,0.0528814815344405,0.14418084394315978,-0.140625,79.34422210798972,29.561298439721696,0.04564968120435947,5,-0.05593740940093994,-0.1503124237060547,-0.21906232833862305,-0.1553124189376831,-0.03937482833862305,3,0.023700202976958407,1.4536119773949088,2.599375009536743,-1.2167459358492765,2.5706250667572017,-1.6530790190735696,2.4437499046325684,0.023700202976958407
3410,2005-05-20,2.5799999237060547,2.5899999141693115,2.5350000858306885,2.5687499046325684,9435200.0,-0.0016928584620874432,2.519989013671875,-0.720001220703125,67.4311802188899,56.09149989070018,-0.08809342866616454,-0.09557129233019523,-0.15877039928648706,-0.1796209870460963,12.652805837891295,0.05499982833862305,0.04354310755073865,0.08956243991851798,-0.010996113057202717,0.19012099289423867,0.03928316343065763,0.13984171640637832,-0.11825001239776611,77.04914957244112,26.41119041923327,0.050279276487860264,5,-0.05156242847442627,-0.14593744277954102,-0.21468734741210938,-0.15093743801116943,-0.017499923706054688,4,0.02156006337129046,-1.131150411486605,2.5843749046325684,1.4536119773949088,2.599375009536743,-1.2167459358492765,2.5706250667572017,0.02156006337129046
3411,2005-05-23,2.618750095367432,2.637500047683716,2.5999999046325684,2.621875047683716,6436800.0,0.015019446824523275,1.1818295313464513,-0.2777730682829258,73.85891656430846,57.34360760415788,-0.11547153858355497,-0.1315666809768694,-0.19798639797027828,-0.21529898478061638,13.410204644711365,0.05750012397766113,0.03941321929232844,0.12228136062622097,0.0064687945511003875,0.23809392670134155,0.06437507758866046,0.18018764366378148,-0.14080017805099532,90.32261240120272,39.44047929255625,0.05790628303756035,5,-0.08343756198883101,-0.17781257629394576,-0.2503125071525578,-0.18968760967254683,-0.0943751335144043,0,0.011694459329957052,2.519989013671875,2.5799999237060547,-1.131150411486605,2.5843749046325684,1.4536119773949088,2.599375009536743,0.011694459329957052
3412,2005-05-24,2.596874952316284,2.619999885559082,2.565000057220459,2.619374990463257,9251200.0,-0.008353276278574628,3.6315979681570862,7.200122072176197,71.62970052783899,59.62499954498828,-0.07930264368791962,-0.10695472737976353,-0.17877515078038098,-0.19048760016126742,13.517610048779838,0.05499982833862305,0.033961970623776594,0.09518747329711896,-0.028977584127251266,0.2193525307214892,0.03310494458493407,0.15727000200930386,-0.09977901935577371,60.36574586663441,8.725030933708304,0.06208252871218503,5,-0.061562418937683105,-0.14374995231628418,-0.2296873927116394,-0.16781246662139893,-0.08625006675720215,1,0.02334539683548109,1.1818295313464513,2.618750095367432,2.519989013671875,2.5799999237060547,-1.131150411486605,2.5843749046325684,0.02334539683548109
3413,2005-05-25,2.5893750190734863,2.606250047683716,2.546250104904175,2.606250047683716,6297600.0,-0.002888060988885277,6.111092273131861,0.75,73.25101136401092,63.243513861022734,-0.05680916487570542,-0.0967354885010483,-0.17476624317111744,-0.18016502475550444,13.831292012209358,0.059999942779541016,0.0294403008374875,0.08281253576278669,-0.04724661866845148,0.21287169019402485,0.017782958547167826,0.14784211297840555,-0.0754305923461911,53.04873510174081,-1.1012453111596656,0.06502957721561899,5,-0.054062485694885254,-0.078125,-0.22218745946884155,-0.16031253337860107,-0.04062509536743164,2,0.013516808331306196,3.6315979681570862,2.596874952316284,1.1818295313464513,2.618750095367432,2.519989013671875,2.5799999237060547,0.013516808331306196
3414,2005-05-26,2.619999885559082,2.619999885559082,2.59375,2.6018750667572017,6976000.0,0.011827126723634507,1.8965680535641467,-1.0740615154212672,74.45968490175468,67.31141176552914,-0.0692407449525958,-0.12044182955098659,-0.20734903176160113,-0.20743118668310556,14.433925698783911,0.030624866485595703,0.034240166953438234,0.1051249027252199,-0.031792278644399374,0.24204208409483918,0.036666312040410265,0.17358349341002954,-0.09122878431701631,82.92666474381042,25.954219405651457,0.06845859068480954,5,-0.08468735218048096,-0.09781241416931152,-0.22718733549118042,-0.19093739986419678,0.03625011444091797,3,-0.026478932350636253,6.111092273131861,2.5893750190734863,3.6315979681570862,2.596874952316284,1.1818295313464513,2.618750095367432,-0.026478932350636253
3415,2005-05-27,2.625,2.646250009536743,2.609999895095825,2.624375104904175,8459200.0,0.0019084407096647826,-1.4680664561842074,0.034477315478616904,74.5097745890603,71.65163836772253,-0.05405913722986888,-0.11893858086174802,-0.21360427852236397,-0.2078717641750698,15.644879721618949,0.03625011444091797,0.04374393831123946,0.10212501287460318,-0.04107524417508612,0.2453252699242925,0.03052488434975853,0.17372514139944784,-0.08318142518493632,78.74997019764919,19.62129633420882,0.07160012852484472,5,-0.08000004291534424,-0.09156250953674316,-0.2321874499320984,-0.19593751430511475,0.06562495231628418,4,-0.030476161411830405,1.8965680535641467,2.619999885559082,6.111092273131861,2.5893750190734863,3.6315979681570862,2.596874952316284,-0.030476161411830405
3416,2005-05-31,2.649374961853028,2.6600000858306885,2.6156249046325684,2.6324999332427983,18198400.0,0.009285699753534438,1.327861471211806,27.00457840518886,80.11465957702865,73.5083488774239,-0.051628028570556594,-0.13741279409462193,-0.23756660103305727,-0.22668084447796266,16.745628038143078,0.04437518119812012,0.05714867854009453,0.11828122138977104,-0.034325429891075565,0.27088787267061765,0.04197789574934774,0.19458454703019434,-0.09293598617692878,90.65923010173964,26.96519304384524,0.07630332564042332,5,-0.05187487602233931,-0.1090624332427983,-0.2639061808586125,-0.22031247615814253,0.0787501335144043,1,-0.03279073860963255,-1.4680664561842074,2.625,1.8965680535641467,2.619999885559082,6.111092273131861,2.5893750190734863,-0.03279073860963255
3417,2005-06-01,2.640625,2.6606249809265137,2.6156249046325684,2.6368749141693115,4084800.0,-0.003302651372121379,1.0571441027569333,0.22222693171703473,77.81950196757784,73.75447147908856,-0.0356537283655185,-0.12186656994026368,-0.22980683604864893,-0.21186040234974524,17.718718278371774,0.04500007629394531,0.07209971452007569,0.10125000476837176,-0.05643105063592513,0.25893106017266865,0.022409477066223094,0.18009053247052043,-0.06761624669916655,82.51365892400406,15.672844969628414,0.07884052770214849,6,-0.042812466621398926,-0.10000002384185791,-0.25578123331069946,-0.21156251430511475,0.13437509536743208,2,-0.04402368308524396,1.327861471211806,2.649374961853028,-1.4680664561842074,2.625,1.8965680535641467,2.619999885559082,-0.04402368308524396
3418,2005-06-02,2.6837499141693115,2.684999942779541,2.6324999332427983,2.643749952316284,5054400.0,0.01633132844281615,1.470587575312167,10.666412359336258,80.26751329879681,74.81577144547404,-0.07325494686188261,-0.15554078278215577,-0.26923016877953554,-0.24865233483545612,18.853275736032487,0.05250000953674272,0.09174903658686917,0.13331242799758902,-0.03249503182560742,0.29911988782078547,0.0504086980859908,0.21621615790918725,-0.09497023989585562,98.6301047736002,28.197600133491434,0.08290372991159815,6,-0.07374989986419678,-0.13093745708465576,-0.2906249165534973,-0.26093733310699463,0.1243751049041748,3,-0.06450862939806223,1.0571441027569333,2.640625,1.327861471211806,2.649374961853028,-1.4680664561842074,2.625,-0.06450862939806223
3419,2005-06-03,2.681874990463257,2.6856250762939453,2.6631250381469727,2.674999952316284,7372800.0,-0.0006986208722935539,2.1303944007695623,0.17187611758815535,79.73196183261211,76.18252495810985,-0.06268744053228081,-0.14256539607520713,-0.2640826963339542,-0.24105966088028286,20.167968134285857,0.022500038146972656,0.09526533753023347,0.11974999904632577,-0.048625229751222854,0.2881252278438744,0.03556238464755168,0.20393761344509986,-0.07385126248858409,95.04122070020018,20.598325202583226,0.08418761439877427,6,-0.06593739986419678,-0.12874996662139893,-0.2893750071525574,-0.25906240940093994,0.12374997138977095,4,-0.049638803907935514,1.470587575312167,2.6837499141693115,1.0571441027569333,2.640625,1.327861471211806,2.649374961853028,-0.049638803907935514
3420,2005-06-06,2.6793749332427983,2.6856250762939453,2.6681249141693115,2.6787500381469727,7112000.0,-0.0009322049794822096,1.6666545566838022,0.09089332778477814,82.78259092739535,77.17404433178618,-0.0498509831077385,-0.12978643328419226,-0.25756646694192087,-0.23234927037933195,21.4923172492102,0.01750016212463379,0.09280298442807355,0.10649994611740166,-0.06304730086415011,0.2760471930989534,0.021726322626625993,0.19127356960817732,-0.055830935604271215,91.07124610867837,9.107035620049857,0.08477362349077582,6,-0.06343734264373824,-0.12624990940094039,-0.28687494993209883,-0.2565623521804814,0.10437512397766069,0,-0.008630719409922438,2.1303944007695623,2.681874990463257,1.470587575312167,2.6837499141693115,1.0571441027569333,2.640625,-0.008630719409922438
3421,2005-06-07,2.668750047683716,2.700000047683716,2.6637499332427983,2.6781249046325684,6456000.0,-0.0039654344105636286,-2.741930720482498,-15.002289202583768,70.1799478298389,77.01296069867506,-0.03507639141573238,-0.10899818871065126,-0.24260338931242886,-0.21593192202758082,22.830423150649487,0.036250114440917525,0.09310862466878689,0.08587505817413321,-0.08139075039029553,0.25314086673856195,0.002242153891919063,0.16950796245634736,-0.03278983431410509,62.96302575622713,-17.131525754913916,0.08363290428221427,6,-0.04562497138977051,-0.10218751430511475,-0.2701563239097595,-0.24593746662139893,0.09749984741210938,1,0.008196685430152728,1.6666545566838022,2.6793749332427983,2.1303944007695623,2.681874990463257,1.470587575312167,2.6837499141693115,0.008196685430152728
3422,2005-06-08,2.674999952316284,2.6875,2.661875009536743,2.6831250190734863,4705600.0,0.002341884597994781,2.0370307577106206,0.8666870120291956,67.13880315723029,76.3338264534772,-0.03249615990420285,-0.10300542628570275,-0.24165310711442256,-0.21581520074576854,24.493344348554245,0.025624990463256836,0.09587670638290646,0.08099997043609619,-0.07920311122571722,0.2412030520979096,0.000898429605189488,0.1611015112670029,-0.026231772083852523,62.96288447138251,-15.56071980826404,0.08010154083090676,6,-0.02812492847442627,-0.1084374189376831,-0.24734371900558472,-0.2521873712539673,0.0687501430511479,2,0.019859866915192592,-2.741930720482498,2.668750047683716,1.6666545566838022,2.6793749332427983,2.1303944007695623,2.681874990463257,0.019859866915192592
3423,2005-06-09,2.6468749046325684,2.65625,2.5956249237060547,2.643749952316284,6708800.0,-0.01051403670469686,4.542827871085874,-0.3846063558202999,63.3689915933815,75.1015271969913,0.005188636975123728,-0.06305040776117288,-0.2070905500211695,-0.18191143328880877,25.659690857478758,0.07937502861022949,0.0923344722483539,0.0433124303817749,-0.10446278476178694,0.19108764552533675,-0.03057517719000602,0.11720003795355582,0.05312514305114746,49.101719809676524,-28.10698211534836,0.07388760757178096,6,0.0009375810623168945,-0.08031237125396729,-0.2137499451637268,-0.22406232357025146,0.05500006675720215,3,0.04840621311971294,2.0370307577106206,2.674999952316284,-2.741930720482498,2.668750047683716,1.6666545566838022,2.6793749332427983,0.04840621311971294
3424,2005-06-10,2.659374952316284,2.6706249713897705,2.622499942779541,2.6624999046325684,3894400.0,0.004722568362349966,3.96772288192949,-1.0,66.40827917677419,74.20136104007062,-0.001272500150018896,-0.06287465208544596,-0.21301614944042369,-0.18896046193945182,26.805985296644103,0.04812502861022949,0.09147492669547796,0.0457187294960022,-0.0868441041053325,0.1782815630973369,-0.02056268730466515,0.11200014629666954,0.03853759288787861,61.07779917355938,-15.483900387746765,0.0662814168006673,6,-0.011562466621398926,-0.0928124189376831,-0.2228124737739563,-0.23656237125396729,0.109375,4,0.05593422117014479,4.542827871085874,2.6468749046325684,2.0370307577106206,2.674999952316284,-2.741930720482498,2.668750047683716,0.05593422117014479
3425,2005-06-13,2.668750047683716,2.686875104904175,2.621875047683716,2.6475000381469727,4886400.0,0.0035253003188835397,1.2608666807644304,-6.800106813153277,61.76470258243941,72.1624769295607,-0.004234294849926101,-0.05882483867532384,-0.21587453213357932,-0.19462088277805067,27.835106575199998,0.06500005722045898,0.09136657949748361,0.0446563243865965,-0.06840404716643045,0.15771669593962345,-0.011873861389917195,0.1011865101631102,0.027116745090484784,70.05991580265018,-4.56444384167871,0.05653018577651356,6,-0.020937561988830566,-0.10218751430511475,-0.23218756914138794,-0.24593746662139893,0.1712498664855957,0,0.0512880231283217,3.96772288192949,2.659374952316284,4.542827871085874,2.6468749046325684,2.0370307577106206,2.674999952316284,0.0512880231283217
3426,2005-06-14,2.668750047683716,2.681250095367432,2.6549999713897705,2.669374942779541,4529600.0,0.0,1.153838629850208,-0.029406814841409643,68.8525123258681,71.16614474714852,-0.0013375727361197853,-0.043325426867462546,-0.2075511208006886,-0.19101818968174733,28.919842846426715,0.026250123977661577,0.08838626625094914,0.03340631723403931,-0.04289863512392866,0.10971126959200728,-0.004746158944944678,0.07155879341302329,0.025111907709121972,79.59190558242854,3.033228621538356,0.03815247617898399,6,-0.020937561988830566,-0.10218751430511475,-0.23218756914138794,-0.24593746662139893,0.1737499237060547,1,0.04309133769816875,1.2608666807644304,2.668750047683716,3.96772288192949,2.659374952316284,4.542827871085874,2.6468749046325684,0.04309133769816875
3427,2005-06-15,2.6449999809265137,2.6756250858306885,2.618750095367432,2.6624999046325684,8342400.0,-0.008899322279287802,1.599982561497947,28.00457840518886,63.444109457690196,69.29687765369222,0.025812844887460606,-0.014459005937086822,-0.17626706598120956,-0.16425595185371833,28.057215273574236,0.05687499046325639,0.08453460900838428,0.005937504768371404,-0.064077190957323,0.07595220049406581,-0.0290698430944758,0.04094485263121861,0.04689723383258837,54.109544301350034,-24.372785021001015,0.03500734786284729,6,0.002812504768371582,-0.0784374475479126,-0.2174999713897705,-0.22218739986419678,0.1881251335144043,2,0.04584117771026941,1.153838629850208,2.668750047683716,1.2608666807644304,2.668750047683716,3.96772288192949,2.659374952316284,0.04584117771026941
3428,2005-06-16,2.661875009536743,2.6762499809265137,2.6312499046325684,2.637500047683716,3694400.0,0.006379973055545385,-1.4406656925245367,-1.3928610354223434,60.84145551063234,67.19793250680559,0.006155902918524525,-0.027838929345848307,-0.18638500502851407,-0.1772216860871274,26.701546913036296,0.04500007629394531,0.07667472317576207,0.019687533378601074,-0.04842194174203751,0.08779700849923966,-0.014367204181718218,0.05374227093892037,0.028096759401297966,63.302617441913135,-14.013698115598537,0.03405473756031936,6,-0.01406252384185791,-0.09531247615814209,-0.23250001668930054,-0.23906242847442627,0.13625001907348588,3,0.030758426123448146,1.599982561497947,2.6449999809265137,1.153838629850208,2.668750047683716,1.2608666807644304,2.668750047683716,0.030758426123448146
3429,2005-06-17,2.645625114440918,2.666249990463257,2.6293749809265137,2.6624999046325684,8209600.0,-0.0061046799859522105,2.025646543291991,-0.692300168238194,55.04590473746221,64.11607848570189,0.01868826976893878,-0.007130635987556477,-0.1645155607031712,-0.1579855136789603,25.257017933994742,0.036875009536743164,0.06963386062268073,0.00037512779235848726,-0.06206089820516647,0.06281115378988344,-0.03084288520640399,0.031593140791120966,0.04245971759248324,39.449563759680714,-36.12865895653856,0.03121801299876251,6,0.002187371253967285,-0.0790625810623169,-0.21625012159347534,-0.22281253337860107,0.1556248664855957,4,0.021261461664321857,-1.4406656925245367,2.661875009536743,1.599982561497947,2.6449999809265137,1.153838629850208,2.668750047683716,0.021261461664321857
3430,2005-06-20,2.635624885559082,2.6475000381469727,2.6168749332427983,2.640625,7059200.0,-0.003779911532911684,2.266644626417734,0.2963067619881884,46.38155995974481,61.471813166802555,0.024395348118742,0.007642373567048999,-0.14790884116405412,-0.1451066748148362,24.540323495626904,0.03062510490417436,0.056129810987814555,-0.012406349182128906,-0.0670768211779178,0.04226412281365999,-0.03974158518002335,0.01492888681576554,0.05061074830777246,29.126066168164076,-42.70442275782054,0.027335235997894496,6,0.0059375762939453125,-0.06906235218048096,-0.20281237363815308,-0.21281230449676514,0.1425001621246338,0,0.05050986864125129,2.025646543291991,2.645625114440918,-1.4406656925245367,2.661875009536743,1.599982561497947,2.6449999809265137,0.05050986864125129
3431,2005-06-21,2.649374961853028,2.6518750190734863,2.6231250762939453,2.628124952316284,5028800.0,0.005217008068668649,1.190461485363439,-4.249904634751186,52.24357798726002,59.816788147916974,0.00850196175480189,-0.003895448327061235,-0.15389004344251367,-0.15655754661159227,23.24609917343799,0.028749942779541016,0.04265215949443801,-0.00018751621246293482,-0.053091826595629055,0.052716794170703185,-0.026639671404045995,0.026264638979120125,0.0350484578106105,54.73684633207154,-15.091995534354645,0.026452155191583056,6,-0.008124947547913042,-0.08281242847442671,-0.2168749570846562,-0.2265623807907109,0.1356251239776607,1,0.07195091486142702,2.266644626417734,2.635624885559082,2.025646543291991,2.645625114440918,-1.4406656925245367,2.661875009536743,0.07195091486142702
3432,2005-06-22,2.657500028610229,2.6681249141693115,2.6331250667572017,2.661250114440918,6219200.0,0.0030667862700410886,3.0000544966553186,-0.1764745481268895,41.7969273867885,57.41989212496219,-0.002644634416622438,-0.007637330019564903,-0.15381030623228353,-0.1624724913615716,22.76281265035749,0.03499984741210982,0.027993908973086068,0.00490629673004106,-0.04188073052416241,0.05169332398424453,-0.018487216897060677,0.028299810357142796,0.02514742113425772,68.42115830177747,2.143137017252684,0.023393513627101823,6,-0.00562500953674272,-0.08562505245208696,-0.22906255722045854,-0.23468744754791215,0.12625002861022994,2,0.06961427687219612,1.190461485363439,2.649374961853028,2.266644626417734,2.635624885559082,2.025646543291991,2.645625114440918,0.06961427687219612
3433,2005-06-23,2.624375104904175,2.686875104904175,2.624375104904175,2.6624999046325684,5265600.0,-0.012464693640427682,-2.27870574771586,10.166380570918752,34.96737566725916,53.926458401682744,0.030120551563975972,0.02977050584895302,-0.11263587645374917,-0.1280061913865218,22.77147262188177,0.0625,0.021264344560126158,-0.029968631267547785,-0.06872918657200966,0.00879192403691409,-0.04934890891977872,-0.010588353615316848,-0.028750181198120117,10.714504669586153,-49.78019031489702,0.019380277652231007,6,0.027499914169311523,-0.006875038146972656,-0.16281265020370483,-0.2015625238418579,0.11937499046325728,3,0.07954274872774536,3.0000544966553186,2.657500028610229,1.190461485363439,2.649374961853028,2.266644626417734,2.635624885559082,0.07954274872774536
3434,2005-06-24,2.5506250858306885,2.6331250667572017,2.541874885559082,2.628124952316284,15528000.0,-0.02810193517522308,1.0857161541354108,2.032794061548275,25.47624626932084,49.89440770022512,0.09702539131234911,0.10335575609470382,-0.03164826456620684,-0.05389886025899404,22.33959610559551,0.09125018119811967,0.013107614639103371,-0.10024991035461417,-0.15914093064672707,-0.04135889006250126,-0.12969542050067062,-0.07080440020855772,0.13625001907348633,6.034611748263247,-48.502437154045566,0.029445510146056435,6,0.06374990940093994,0.06687498092651367,-0.06937509775161743,-0.12031257152557373,0.19937491416931152,4,0.09703501473205911,-2.27870574771586,2.624375104904175,3.0000544966553186,2.657500028610229,1.190461485363439,2.649374961853028,0.09703501473205911
3435,2005-06-27,2.5450000762939453,2.565624952316284,2.525624990463257,2.5531249046325684,4486400.0,-0.002205345492754418,1.415097598894455,0.1048366753010232,25.970917609151485,45.129786065034395,0.0930339512462317,0.1082290306926259,-0.017150350957205962,-0.04794562032171079,21.6478760127689,0.039999961853027344,0.0071321401884185676,-0.10187492370605478,-0.17683976758178144,-0.026910079830328115,-0.13935734564391833,-0.06439250176819122,0.1418750286102295,12.015548576734503,-39.743179918259116,0.037482421937863435,6,0.06124997138977051,0.06781244277954102,-0.06375008821487427,-0.11468756198883057,0.19999980926513672,0,0.10068758229890595,1.0857161541354108,2.5506250858306885,-2.27870574771586,2.624375104904175,3.0000544966553186,2.657500028610229,0.10068758229890595
3436,2005-06-28,2.5625,2.578125,2.544374942779541,2.549999952316284,5696000.0,0.006876197713729937,-1.8421020930582743,-1.5384999119666647,29.06980973562409,41.31041942924927,0.06579670876175125,0.0884202986784306,-0.02595524873351618,-0.0648625266227203,20.648572560904217,0.033750057220458984,-0.0009630270013696318,-0.08003125190734872,-0.16392245337576483,0.0038599495610673884,-0.12197685264155655,-0.03808565117314089,0.11792510032653825,22.868206738702295,-26.338378876363823,0.041945600734208055,6,0.04375004768371582,0.05031251907348633,-0.08125001192092896,-0.13218748569488525,0.1793749332427983,1,0.08414636007169407,1.415097598894455,2.5450000762939453,1.0857161541354108,2.5506250858306885,-2.27870574771586,2.624375104904175,0.08414636007169407
3437,2005-06-29,2.524374961853028,2.571249961853028,2.516875028610229,2.565000057220459,6926400.0,-0.014878063667111086,1.0470599851002138,-3.2499952316465723,28.026949170518392,37.66436316923661,0.0950021669159109,0.12373351112817099,0.019855571894574542,-0.027038869925240405,19.764256580853274,0.05437493324279874,-0.009607500992086404,-0.11234378814697221,-0.21150957863280162,-0.013177997661142804,-0.1619266833898867,-0.06276089290405773,0.14985813407897908,4.411723457012258,-42.95714947228698,0.049582895242914635,6,0.07750010490417436,0.08406257629394487,-0.03624993562698409,-0.08718740940094039,0.20437502861022905,2,0.10324342774591133,-1.8421020930582743,2.5625,1.415097598894455,2.5450000762939453,1.0857161541354108,2.5506250858306885,0.10324342774591133
3438,2005-06-30,2.510624885559082,2.5550000667572017,2.501250028610229,2.539999961853028,9099200.0,-0.005446923100462242,-1.2337775575922303,0.7230771036539033,23.437530600549806,34.15232159846856,0.09503510878935639,0.130541402989528,0.038287965668929225,-0.013693150180377422,18.61536359733038,0.053750038146972656,-0.02088219169739336,-0.11743761301040667,-0.22879282935378953,-0.006082396667023815,-0.1731152211820981,-0.06176000483871524,0.15416672633361816,7.108894208170656,-36.93442690136402,0.0556776081716914,6,0.08343768119812012,0.09000015258789062,-0.016406118869781494,-0.07343733310699463,0.21375012397766113,3,0.10878772580976626,1.0470599851002138,2.524374961853028,-1.8421020930582743,2.5625,1.415097598894455,2.5450000762939453,0.10878772580976626
3439,2005-07-01,2.5487499237060547,2.5512499809265137,2.501250028610229,2.518125057220459,5265600.0,0.015185477673811398,1.8070163697447748,-1.0425459385754015,30.566806152620074,32.395126731010265,0.04662646840825602,0.08635928716768149,0.003309479122554748,-0.05296298656361609,17.396416312762845,0.049999952316284624,-0.029331146714341116,-0.07265632152557355,-0.18635815788567722,0.04104551483453012,-0.1295072397056254,-0.015805403345521718,0.10295836152404769,61.7885044210189,20.167127663711582,0.0568509181800518,7,0.04531264305114746,0.05187511444091797,-0.025468647480010986,-0.11156237125396729,0.20250010490417436,4,0.07650816184344755,-1.2337775575922303,2.510624885559082,1.0470599851002138,2.524374961853028,-1.8421020930582743,2.5625,0.07650816184344755
3440,2005-07-05,2.65625,2.664999961853028,2.5487499237060547,2.5487499237060547,9387200.0,0.0421775692052333,-1.1627898724295251,3.5102218762164266,48.49849445638047,31.97900633869031,-0.0644140918582572,-0.024202979182785356,-0.10091878386231512,-0.16067503294237717,15.947454233293518,0.1162500381469731,-0.036237716058843183,0.0360000014305113,-0.0756719725215218,0.1476719753825444,-0.019835985545505253,0.09183598840652785,-0.15499997138977095,94.65650966705809,55.448915147092336,0.05583598697601659,7,-0.06218743324279785,-0.055624961853027344,-0.1274999976158142,-0.2190624475479126,0.06687498092651367,1,0.03529411764705892,1.8070163697447748,2.5487499237060547,-1.2337775575922303,2.510624885559082,1.0470599851002138,2.524374961853028,0.03529411764705892
3441,2005-07-06,2.690624952316284,2.700624942779541,2.656874895095825,2.6581249237060547,9017600.0,0.012941158519071738,-1.499996594028651,0.3023256329731552,55.34406250959958,33.48424357455821,-0.10317203094229077,-0.05992761124532375,-0.1318774041210431,-0.19448540766639466,14.409553594119776,0.044374942779541016,-0.04018665702810864,0.06928120851516706,-0.04479350861382114,0.18335592564415526,0.012243849950672736,0.12631856707966138,-0.18937492370605513,94.98432864288799,55.279783939037465,0.05703735856449415,7,-0.08968746662139893,-0.08968746662139893,-0.15140622854232788,-0.2490624189376831,0.07437515258789062,2,0.020209034780558355,-1.1627898724295251,2.65625,1.8070163697447748,2.5487499237060547,-1.2337775575922303,2.510624885559082,0.020209034780558355
3442,2005-07-07,2.728125095367432,2.728749990463257,2.626250028610229,2.643749952316284,8080000.0,0.013937335643477544,1.3941615595162953,2.5961559622932318,57.402236497131305,35.97700588898845,-0.14483099055470738,-0.09828268926694905,-0.16527368419606914,-0.23210531135093282,12.635548331844234,0.10249996185302779,-0.040460530473623635,0.10412509441375795,-0.017438490383987926,0.22568867921150382,0.04334330201488479,0.1649068868126311,-0.21890007019043045,99.72532079094218,60.403070067111,0.060781792398872936,7,-0.11312508583068892,-0.11312508583068892,-0.1592187881469731,-0.27968752384185835,0.025624990463256392,3,0.0050400320347165906,-1.499996594028651,2.690624952316284,-1.1627898724295251,2.65625,1.8070163697447748,2.5487499237060547,0.0050400320347165906
3443,2005-07-08,2.775000095367432,2.7831249237060547,2.7206249237060547,2.728125095367432,15494400.0,0.017182129983554395,-1.0201908108691007,0.5555546136565901,63.52939357855081,40.20513336779178,-0.18784702077304916,-0.14236588283701002,-0.20739536385511315,-0.2784095761530163,12.71195447521522,0.0625,-0.04199558968443595,0.1445938348770146,0.0056875328512275836,0.2835001369028016,0.0751406838641211,0.21404698588990811,-0.25260357227325514,97.11757645679637,55.423299437198395,0.06945315101289343,7,-0.13281261920929,-0.13281261920929,-0.2057813405990605,-0.32625007629394576,-0.0068750381469731,4,-0.01666670389719438,1.3941615595162953,2.728125095367432,-1.499996594028651,2.690624952316284,-1.1627898724295251,2.65625,-0.01666670389719438
3444,2005-07-11,2.8081250190734863,2.837500095367432,2.7774999141693115,2.78125,10046400.0,0.011936909033391618,-2.4909002635594653,0.573333740234375,67.2069866951802,44.78691882179497,-0.20182879926167363,-0.17262606608435105,-0.2340549775725158,-0.3106356164800288,12.781925135385336,0.0625,-0.04109646955612822,0.17028125524520865,0.010485657878173349,0.33007685261224395,0.09038345656169122,0.2501790539287261,-0.2648702239303593,89.8268194526324,44.62011536469713,0.07989779868351757,7,-0.13874995708465576,-0.13874995708465576,-0.22671878337860107,-0.34718751907348633,-0.05812501907348633,0,-0.02982417412611338,-1.0201908108691007,2.775000095367432,1.3941615595162953,2.728125095367432,-1.499996594028651,2.690624952316284,-0.02982417412611338
3445,2005-07-12,2.805624961853028,2.821875095367432,2.7874999046325684,2.8168749809265137,5454400.0,-0.0008902941298829514,2.235274318411216,-0.41860506378522505,65.94386948292393,48.884036571494946,-0.1770946456236211,-0.16795716345854705,-0.22534803778763068,-0.30719219137131804,12.592753906281859,0.034375190734863725,-0.03548160841042236,0.16093745231628453,-0.015308847459664321,0.3371837520922334,0.07281430242831011,0.24906060220425896,-0.23294563668747026,84.91118416968858,39.220029949406594,0.08812314988797439,7,-0.13624989986419722,-0.13624989986419722,-0.2210936546325688,-0.34437489509582564,-0.04250001907348677,1,-0.019380684867761455,-2.4909002635594653,2.8081250190734863,-1.0201908108691007,2.775000095367432,1.3941615595162953,2.728125095367432,-0.019380684867761455
3446,2005-07-13,2.783750057220459,2.8125,2.768749952316284,2.811875104904175,5017600.0,-0.0077968028264622236,1.9787430908958095,2.5000000000000986,62.531018074373385,52.71782200525661,-0.13470009481445677,-0.1444300037524302,-0.19803722422805414,-0.28422209700515033,12.261787952851856,0.04375004768371582,-0.01941408341651396,0.13331254720687857,-0.053430303114331945,0.3200553975280891,0.039941122046273314,0.22668397236748383,-0.18458865503471422,74.55620300051793,30.42908479551597,0.09337142516060516,7,-0.11437499523162842,-0.11437499523162842,-0.19921875,-0.32249999046325684,-0.08375000953674316,2,-0.021778203878863533,2.235274318411216,2.805624961853028,-2.4909002635594653,2.8081250190734863,-1.0201908108691007,2.775000095367432,-0.021778203878863533
3447,2005-07-14,2.766249895095825,2.8037500381469727,2.749375104904175,2.789999961853028,8523200.0,-0.006286542169704479,1.1219395326550645,0.8444453863434227,64.53261930323453,57.28394297222158,-0.0885989500794957,-0.12372373051076435,-0.17487005101930198,-0.26593693485972425,12.637832391807322,0.05437493324279785,-0.0020768623585061263,0.10974988937377939,-0.08399117625410746,0.30349095500166623,0.012879356559835742,0.20662042218772303,-0.14325462359191166,39.037351339221814,-8.931393592652299,0.09687053281394342,7,-0.09687483310699463,-0.09687483310699463,-0.171406090259552,-0.2978123426437378,-0.06749987602233887,3,-0.000451799453789814,1.9787430908958095,2.783750057220459,2.235274318411216,2.805624961853028,-2.4909002635594653,2.8081250190734863,-0.000451799453789814
3448,2005-07-15,2.743750095367432,2.7637500762939453,2.700624942779541,2.7462499141693115,8344000.0,-0.008133682993818447,2.366660944642596,0.10525523264566522,72.10300007585741,61.899075630359064,-0.03302572050133712,-0.09989734033004138,-0.14644488048830206,-0.24186686944175984,12.714393270575705,0.06562495231628418,0.01429048630898988,0.08315633535385158,-0.11448374870040157,0.28079641940810474,-0.01566370667327499,0.18197637738097816,-0.0993043414771666,31.506925670968144,-20.86706560506532,0.09882004202712669,7,-0.05062508583068892,-0.07437503337860152,-0.1370313167572026,-0.2753125429153447,-0.04812502861023038,4,0.003644643322342045,1.1219395326550645,2.766249895095825,1.9787430908958095,2.783750057220459,2.235274318411216,2.805624961853028,0.003644643322342045
3449,2005-07-18,2.7018749713897705,2.737499952316284,2.697499990463257,2.737499952316284,6076800.0,-0.015262003652724676,1.2456130957957998,14.251025274203771,66.57858096351043,63.907974131151285,0.0367154428672003,-0.056488229069940665,-0.09854538311766747,-0.1984394720168643,12.820983360381444,0.04625010490417525,0.034851269209911884,0.03846871852874756,-0.15987414737492234,0.23681158443241745,-0.06070271442308739,0.1376401514805825,-0.038123783351788454,3.5175696373356824,-51.73239959127427,0.09917143295183495,7,0.03000009059906006,-0.03249990940093994,-0.09468746185302734,-0.2334374189376831,-0.04375004768371582,0,0.024520041279560534,2.366660944642596,2.743750095367432,1.1219395326550645,2.766249895095825,1.9787430908958095,2.783750057220459,0.024520041279560534
3450,2005-07-19,2.768749952316284,2.768749952316284,2.703749895095825,2.713124990463257,6852800.0,0.02475132329758223,1.337082311793852,-1.5614032739489498,69.73682709528752,65.50717019622772,-0.013994927122314316,-0.1189785382879931,-0.1590185585231758,-0.2639263751265597,13.396951195442352,0.06687498092651367,0.06193147905948848,0.09868744611740121,-0.10460330528974193,0.30197819752454436,-0.0029579295861705823,0.200332821820973,-0.08762387354535717,61.95648342991012,2.5026044831668486,0.10164537570357159,7,-0.03687489032745361,-0.09937489032745361,-0.16156244277954102,-0.3003123998641968,-0.13124990463256836,1,-0.006771991923863796,1.2456130957957998,2.7018749713897705,2.366660944642596,2.743750095367432,1.1219395326550645,2.766249895095825,-0.006771991923863796
3451,2005-07-20,2.8399999141693115,2.8875000476837163,2.7718749046325684,2.7718749046325684,9497600.0,0.02573362097701204,-2.394499137318596,1.2247201124693539,78.40268513397129,67.84055337809883,-0.06909370291461014,-0.18468396076382732,-0.22304783300153286,-0.33357940158344057,14.400475503870226,0.11875009536743208,0.08867449191242827,0.16040616035461408,-0.056236995258165834,0.377049315967394,0.05208458254822412,0.26872773816100404,-0.14323643373873418,74.99993725828737,8.229016333338393,0.10832157780638985,7,-0.047499895095825195,-0.14562487602233887,-0.23281240463256836,-0.3715623617172241,-0.18437480926513672,2,-0.027068652715877328,1.337082311793852,2.768749952316284,1.2456130957957998,2.7018749713897705,2.366660944642596,2.743750095367432,-0.027068652715877328
3452,2005-07-21,2.8424999713897705,2.8737499713897705,2.8006250858306885,2.8468749523162837,7384000.0,0.000880301864794264,1.5161242688499308,-0.06421989451837927,80.48220210005366,69.72419876937693,-0.05996999142115156,-0.18194191098273116,-0.21762541419631853,-0.3339228627102,15.10876754424631,0.07312488555908203,0.10279776455317302,0.15365622043609628,-0.07450659042751928,0.38181903129971184,0.0395748150042885,0.26773762586790406,-0.1387500762939453,76.31575645173011,1.9154554757291749,0.11408140543180774,7,-0.04999995231628418,-0.14812493324279785,-0.23531246185302734,-0.3740624189376831,-0.2018749713897705,3,-0.050131899785519685,-2.394499137318596,2.8399999141693115,1.337082311793852,2.768749952316284,1.2456130957957998,2.7018749713897705,-0.050131899785519685
3453,2005-07-22,2.833125114440918,2.856874942779541,2.806250095367432,2.8562500476837163,8049600.0,-0.0032981027416753017,3.1538807649043505,5.285722070845325,77.57577607125947,70.87628647783018,-0.04635807182299567,-0.16456341715742528,-0.20037441555139512,-0.3235716663442787,15.471137153420528,0.05062484741210893,0.11178409734806305,0.1338438630104064,-0.1009052085948805,0.3685929346156933,0.01646932720776295,0.25121839881304986,-0.10732520103454579,71.38162270145719,-4.4233867287298665,0.11737453580264352,7,-0.04062509536743164,-0.1387500762939453,-0.2259376049041748,-0.36468756198883057,-0.2043750286102295,4,-0.04742998983084057,1.5161242688499308,2.8424999713897705,-2.394499137318596,2.8399999141693115,1.337082311793852,2.768749952316284,-0.04742998983084057
3454,2005-07-25,2.798125028610229,2.845000028610229,2.797499895095825,2.8356249332427983,6238400.0,-0.012353879344151664,-1.4516089337352875,1.6216221789201355,66.0084655071206,70.88346381385203,-0.014444670046350083,-0.11601889545539379,-0.15780294674249618,-0.28740963204950365,16.527484740427052,0.04750013351440385,0.11667692750336389,0.08646878004074043,-0.141274139232332,0.3142116993138129,-0.02740267959579601,0.20034023967727688,-0.05292109909057574,51.36057422823771,-21.148577672996055,0.11387145963653632,7,-0.00562500953674272,-0.10374999046325639,-0.19093751907348588,-0.3259375095367427,-0.18812513351440385,0,-0.03663165898771037,3.1538807649043505,2.833125114440918,1.5161242688499308,2.8424999713897705,-2.394499137318596,2.8399999141693115,-0.03663165898771037
3455,2005-07-26,2.8012499809265137,2.8475000858306885,2.7881250381469727,2.811875104904175,7235200.0,0.001116802245908488,-2.2203407364303493,0.2833373599684584,63.42944170546483,70.98328866175108,-0.020400843461676033,-0.10430995227769069,-0.1532446949936972,-0.2889734288778474,17.27493705301105,0.05937504768371582,0.11454743397515799,0.07678123712539664,-0.14005585113468078,0.29361832538547405,-0.03163730700464207,0.18519978125543535,-0.038970517227172596,25.405439957770227,-42.432387179761065,0.10841854413003872,7,-0.008749961853027344,-0.10687494277954102,-0.1940624713897705,-0.32906246185302734,-0.15062499046325684,1,-0.05109328271128466,-1.4516089337352875,2.798125028610229,3.1538807649043505,2.833125114440918,1.5161242688499308,2.8424999713897705,-0.05109328271128466
3456,2005-07-27,2.778125047683716,2.8012499809265137,2.755000114440918,2.8012499809265137,7284800.0,-0.00825521941999241,3.0,2.1764389094580947,56.28930534687666,70.06736488882242,0.002058773598763164,-0.06767225237973662,-0.1220229898844889,-0.264016762705924,18.113393455965127,0.0462498664855957,0.10648097471972262,0.042875051498413086,-0.16111537677686005,0.24686547977368622,-0.059120162639223484,0.14487026563604966,0.10937500000000044,19.4736514526987,-42.49936991898629,0.10199521413763649,7,0.014374971389770508,-0.08375000953674316,-0.1740625500679016,-0.3059375286102295,-0.1549999713897705,2,-0.050618671797098225,-2.2203407364303493,2.8012499809265137,-1.4516089337352875,2.798125028610229,3.1538807649043505,2.833125114440918,-0.050618671797098225
3457,2005-07-28,2.7850000858306885,2.805624961853028,2.766249895095825,2.7799999713897705,6214400.0,0.002474704352384949,-1.423061122685552,-0.21622178920128257,51.39860069905019,67.76687606917717,-0.0020974107049198665,-0.05694013297949496,-0.12464462119102926,-0.26969007571604564,18.510867609555852,0.03937506675720259,0.09930799833331605,0.03671883344650251,-0.142324218703608,0.21576188559661302,-0.05280269262855297,0.126240359521558,0.09984996318817174,29.44787429732222,-26.91965802094786,0.08952152607505531,7,0.0074999332427978516,-0.09062504768371582,-0.18109381198883057,-0.31281256675720215,-0.14375019073486328,3,-0.046454210750203506,3.0,2.778125047683716,-2.2203407364303493,2.8012499809265137,-1.4516089337352875,2.798125028610229,-0.046454210750203506
3458,2005-07-29,2.783750057220459,2.821875095367432,2.7612500190734863,2.791874885559082,7070400.0,-0.0004488432932513442,-1.282359910601304,-1.6249284760633225,46.25720289653457,65.50894517284652,0.006060650820447933,-0.03602619001909124,-0.11999485353393968,-0.2673531470297741,18.7355050559522,0.06062507629394576,0.09529686122896575,0.021812546253204168,-0.1183494565860519,0.16197454909246023,-0.04826845516642386,0.0918935476728322,0.09850299310684241,31.08102883448075,-20.184404350050837,0.07008100141962792,7,0.011874914169311523,-0.08937501907348633,-0.17187505960464478,-0.31156253814697266,-0.11562514305114746,4,-0.05141447841167457,-1.423061122685552,2.7850000858306885,3.0,2.778125047683716,-2.2203407364303493,2.8012499809265137,-0.05141447841167457
3459,2005-08-01,2.743750095367432,2.8031249046325684,2.737499952316284,2.789999961853028,9395200.0,-0.014369092422387375,-1.2340351275890837,5.6924115264980335,41.48022134445485,62.3693223116429,0.058809740188310755,0.02037645198719984,-0.07650628823277561,-0.22603877168408548,18.804578283339342,0.06562495231628418,0.09049689283855411,-0.02793742418289158,-0.12666210228595487,0.07078725392017171,-0.07729976323442322,0.021424914868640066,0.13595789624214172,5.681941331761621,-39.62033297401321,0.0493623390515317,8,0.06874990463256792,-0.04937505722045943,-0.10906255245208785,-0.27156257629394576,-0.07249999046325728,0,-0.04191344165451161,-1.282359910601304,2.783750057220459,-1.423061122685552,2.7850000858306885,3.0,2.778125047683716,-0.04191344165451161
3460,2005-08-02,2.75,2.759375095367432,2.712500095367432,2.746875047683716,10465600.0,0.002277869490782125,3.285686259550131,-0.06756673161980761,45.143874526593116,58.6738989108231,0.0554518034843583,0.02267261657293762,-0.0789819972435648,-0.23091459414827087,19.179746138720756,0.046875,0.08425343388692497,-0.026375019550323398,-0.10972746626772567,0.056977427167078876,-0.06805124290902453,0.015301203808377739,0.1240196700378422,34.285627092633526,-7.013996394573063,0.041676223358701234,8,0.043125033378601074,-0.055624961853027344,-0.13406246900558472,-0.27781248092651367,-0.09999990463256792,1,-0.050909129056063596,-1.2340351275890837,2.743750095367432,-1.282359910601304,2.783750057220459,-1.423061122685552,2.7850000858306885,-0.050909129056063596
3461,2005-08-03,2.744999885559082,2.768125057220459,2.7362499237060547,2.746875047683716,4998400.0,-0.0018182234330610392,-2.290321786747062,-0.6000610360875868,46.82835488946979,54.934582554091556,0.050913061023454276,0.033682133008429815,-0.07143719818632777,-0.22440583327180041,19.093558485497656,0.0318751335144043,0.08348748822513663,-0.03409388065338126,-0.10876471989857217,0.04057695859180965,-0.07142930027597671,0.003241538969214197,0.11932860999853556,29.714093889508526,-11.381284466977299,0.037335419622595484,8,0.0396876335144043,-0.050624847412109375,-0.13546860218048096,-0.2728123664855957,-0.11124992370605424,2,-0.03438065538447321,3.285686259550131,2.75,-1.2340351275890837,2.743750095367432,-1.282359910601304,2.783750057220459,-0.03438065538447321
3462,2005-08-04,2.7418749332427983,2.7481250762939453,2.729374885559082,2.7406249046325684,12409600.0,-0.0011384161918269742,1.727238049000399,-0.6666242848063398,49.70294456904112,51.837601276067296,0.042759951667419305,0.03993762827311276,-0.0650461984526367,-0.2207331178983507,19.54651023664255,0.01875019073486328,0.07467954796986165,-0.03790632486343348,-0.11083414906379607,0.03502149933692911,-0.07437023696361456,-0.0014424127632524097,0.11334385830340832,26.85699462890625,-14.812982955533968,0.03646391210018122,8,0.03812515735626176,-0.04749989509582564,-0.13234364986419722,-0.26968741416931197,-0.12874984741210982,3,-0.043309727773909956,-2.290321786747062,2.744999885559082,3.285686259550131,2.75,-1.2340351275890837,2.743750095367432,-0.043309727773909956
3463,2005-08-05,2.728749990463257,2.749375104904175,2.719374895095825,2.731250047683716,6619200.0,-0.004786849546058125,-1.8235162122742061,-1.9999999999992895,54.6841029221103,50.5793387666217,0.04416689681514052,0.05209068744961254,-0.048498600158765726,-0.20747047402749974,19.19139800151701,0.03000020980834961,0.05262816082766708,-0.04871876239776629,-0.12513465765423648,0.0276971328587039,-0.08692671002600161,-0.010510814769530974,0.11790567931222329,17.93095646500428,-27.385051626796155,0.03820794762823513,8,0.05125010013580322,-0.03437495231628418,-0.12359368801116943,-0.2565624713897705,-0.15625,4,-0.03206599933054943,1.727238049000399,2.7418749332427983,-2.290321786747062,2.744999885559082,3.285686259550131,2.75,-0.03206599933054943
3464,2005-08-08,2.724375009536743,2.770625114440918,2.712500095367432,2.743750095367432,3390400.0,-0.0016032912292455181,-1.6956584235870737,7.749856952126823,40.11142327669016,47.9884478300912,0.04132616547942902,0.05256463907973785,-0.04166851566564933,-0.2023631083945876,18.2955637415414,0.058125019073485884,0.027827343659553083,-0.048906242847442716,-0.1273993316407651,0.02958684594587968,-0.08815278724410369,-0.00965969845078174,0.11423132577425399,20.429953157173074,-21.840081046521405,0.03924654439666113,8,0.04281258583068892,-0.029999971389770508,-0.12703120708465576,-0.24000000953674316,-0.1724998950958252,0,-0.020646972303932754,-1.8235162122742061,2.728749990463257,1.727238049000399,2.7418749332427983,-2.290321786747062,2.744999885559082,-0.020646972303932754
3465,2005-08-09,2.751250028610229,2.7674999237060547,2.715625047683716,2.715625047683716,4640000.0,0.009864654821531316,-1.9122753008258488,-1.8387005475911489,25.347230500652813,44.5504395138441,0.007389911086602474,0.022563985768424555,-0.06588671548055736,-0.22800272846002168,17.351317485000404,0.05187487602233887,0.005868733464406972,-0.01931247711181694,-0.09684951248000795,0.05822455825637407,-0.058080994795912666,0.019456040572278788,0.07978993230415421,66.66652993920995,27.35779049540521,0.038768517684095574,8,0.015937566757203037,-0.033125042915343794,-0.15390622615814165,-0.20875000953674272,-0.23874998092651323,1,-0.02907766392517419,-1.6956584235870737,2.724375009536743,-1.8235162122742061,2.728749990463257,1.727238049000399,2.7418749332427983,-0.02907766392517419
3466,2005-08-10,2.7231249809265137,2.7731249332427983,2.7106249332427983,2.760624885559082,5536000.0,-0.010222643304404588,-1.0000000000000284,-1.0526294655405628,20.972621116744776,41.16977511581016,0.030053150121126304,0.04839554316922623,-0.03616268428889713,-0.19809472201577183,16.76856466759517,0.0625,-0.006413660044849223,-0.04440627098083505,-0.12447150564073794,0.035658963679067845,-0.08443888831078628,-0.004373653650883824,0.10080258805505249,20.000076293944602,-14.023276441596792,0.04003261732995143,8,0.04312503337860152,0.033750057220458984,-0.12578117847442627,-0.16968750953674316,-0.1881248950958252,2,-0.02685329761625621,-1.9122753008258488,2.751250028610229,-1.6956584235870737,2.724375009536743,-1.8235162122742061,2.728749990463257,-0.02685329761625621
3467,2005-08-11,2.765000104904175,2.7768750190734863,2.727499961853028,2.727499961853028,6691200.0,0.015377598997829978,-1.6333263397483968,-1.000006357844933,35.695541211230974,39.99625715077642,-0.016715089449732545,0.006769039456853143,-0.0756371840034582,-0.23857395141992122,16.559277007153312,0.053750038146972656,-0.016745114737299893,-0.0024686574935914862,-0.08254005364337935,0.07760273865619638,-0.04250435556848542,0.03756704058130245,0.049863253218290104,82.07562447592953,50.59764344501929,0.04003569807489397,8,-0.0081251859664917,-0.008125066757202148,-0.16406261920928955,-0.20437514781951904,-0.33312511444091797,3,-0.047468404365827555,-1.0000000000000284,2.7231249809265137,-1.9122753008258488,2.751250028610229,-1.6956584235870737,2.724375009536743,-0.047468404365827555
3468,2005-08-12,2.7537500858306885,2.771250009536743,2.7256250381469727,2.7481250762939453,9064000.0,-0.004068722837851868,1.24616034696261,0.14999968210977563,39.6501600393259,39.792917005762106,-0.0113630327098031,0.019822979710172106,-0.06345802877989914,-0.22389357573346658,17.205118563371308,0.04562497138977051,-0.022407254317189818,-0.014218676090240301,-0.09378977930468757,0.06535242712420697,-0.054004227697463936,0.025566875516983334,0.052774198301403175,65.09448561033254,34.6389631251477,0.039785551607223725,8,-0.010000109672546387,0.03874993324279785,-0.1387500762939453,-0.1790626049041748,-0.3068749904632564,4,-0.051066725598513996,-1.6333263397483968,2.765000104904175,-1.0000000000000284,2.7231249809265137,-1.9122753008258488,2.751250028610229,-0.051066725598513996
3469,2005-08-15,2.768125057220459,2.786250114440918,2.7362499237060547,2.7462499141693115,4164800.0,0.005220143782740605,-1.388061740977129,3.8889077268681387,42.65929792674932,39.516852939112795,-0.02449244669690298,0.011242174070567934,-0.07665722517896079,-0.23495928019404655,18.04251198710192,0.05000019073486328,-0.026132961668356547,-0.0031562089920043057,-0.07640717457564561,0.070094756591637,-0.03978169178382496,0.033469273799816346,0.030727278840489092,76.0330396128563,43.08234366345151,0.03662548279182057,8,-0.019687533378601074,0.024374961853027344,-0.1259375810623169,-0.1662501096725464,-0.36750006675720215,0,-0.07067060292197713,1.24616034696261,2.7537500858306885,-1.6333263397483968,2.765000104904175,-1.0000000000000284,2.7231249809265137,-0.07067060292197713
3470,2005-08-16,2.75,2.780625104904175,2.7425000667572017,2.766249895095825,5425600.0,-0.006547773979062477,-1.4400210572895198,-0.7428474894006605,43.626056200283294,39.16104197364763,-0.007115679158033128,0.029397746310790396,-0.05746216913558788,-0.21324747618089468,18.461331191048625,0.0381250381469731,-0.02841898112882779,-0.020343768596648992,-0.0942085105752235,0.05352097338192552,-0.05727613958593647,0.016588602392638485,0.04179414383549629,52.0660792257126,16.691412711586217,0.03693237098928734,8,-0.0015624761581420898,0.04250001907348633,-0.08062493801116943,-0.12093746662139893,-0.359375,1,-0.07204541293057531,-1.388061740977129,2.768125057220459,1.24616034696261,2.7537500858306885,-1.6333263397483968,2.765000104904175,-0.07204541293057531
3471,2005-08-17,2.763124942779541,2.780625104904175,2.7543749809265137,2.755625009536743,4195200.0,0.004772706465287602,-4.250029802350809,-0.46153733292251714,45.179033253011,38.658385160755394,-0.01944394171285202,0.010770432932109664,-0.06900001483023921,-0.22249330717624805,17.495439467511215,0.030625104904174805,-0.02515262395040141,-0.00337507724761954,-0.06958152514436522,0.06283137064912614,-0.03647830119599238,0.0297281467007533,0.023125171661376953,61.85543495359447,24.66814516237605,0.03310322394837276,8,-0.014687418937683105,0.029375076293945312,-0.09374988079071045,-0.13406240940093994,-0.36687493324279785,2,-0.09070342466805403,-1.4400210572895198,2.75,-1.388061740977129,2.768125057220459,1.24616034696261,2.7537500858306885,-0.09070342466805403
3472,2005-08-18,2.700000047683716,2.7412500381469727,2.6793749332427983,2.7412500381469727,4067200.0,-0.022845472572921466,2.0000057798456568,-5.500047684140255,35.49783049364002,36.52657711314758,0.04147821290721643,0.06605909708032254,-0.005190300874317266,-0.15447973811496496,16.199233028365043,0.08375000953674272,-0.02560719429928149,-0.05937497615814191,-0.12170109230538095,0.002951139989097129,-0.09053803423176143,-0.02821191808452239,0.08062505722045898,19.29831997447916,-17.890488784197327,0.031163058073619448,8,0.03281247615814209,0.08343744277954146,-0.030624985694885254,-0.07093751430511475,-0.20000004768371582,3,-0.06111109590334196,-4.250029802350809,2.763124942779541,-1.4400210572895198,2.75,-1.388061740977129,2.768125057220459,-0.06111109590334196
3473,2005-08-19,2.6987500190734863,2.715625047683716,2.684999942779541,2.703125,6078400.0,-0.00046297355116786676,1.085108109862996,0.10606016819350923,40.999984741210795,36.625306164760985,0.04249391231722299,0.0597914505315007,-0.0023491662961285797,-0.1485880790952634,14.832977982591917,0.030625104904174805,-0.026656925984362978,-0.05390624999999982,-0.11155321478711366,0.003740714787114019,-0.08272973239355697,-0.02508276760644268,0.08187508583068848,18.1287045443895,-22.093524758070416,0.028823482393557007,8,0.03406250476837158,0.08468747138977095,-0.02937495708465576,-0.06343746185302734,-0.21062493324279785,4,-0.09888838414972978,2.0000057798456568,2.700000047683716,-4.250029802350809,2.763124942779541,-1.4400210572895198,2.75,-0.09888838414972978
3474,2005-08-22,2.6956250667572017,2.713124990463257,2.6756250858306885,2.7018749713897705,5649600.0,-0.0011579258153585625,1.6086942099414525,1.4285558583107283,38.98735741968122,38.14087582243081,0.04594323200573358,0.05780745260719078,0.0019604093765068775,-0.1408624010372197,13.637975124819382,0.03749990463256836,-0.028938033897155435,-0.051906204223633345,-0.11074569587298155,0.0069332874257148625,-0.08132595004830767,-0.02248645839895902,0.07487502098083532,19.047597422354606,-21.019849365480972,0.02941974582467417,8,0.03531253337860152,0.08593750000000044,-0.014375030994414839,-0.06031250953674272,-0.22062516212463334,0,-0.09227914314100527,1.085108109862996,2.6987500190734863,2.0000057798456568,2.700000047683716,-4.250029802350809,2.763124942779541,-0.09227914314100527
3475,2005-08-23,2.6581249237060547,2.697499990463257,2.6543750762939453,2.696875095367432,9790400.0,-0.013911483282153636,1.1562477648236893,6.200122072174804,34.45191263918943,39.638574880480206,0.07693492175548888,0.08857661482284929,0.03993161162803771,-0.09908257600549408,12.722363487729844,0.04312491416931152,-0.033175261872769646,-0.08225009441375741,-0.14799035441349018,-0.01650983441402465,-0.1151202244136238,-0.04937996441389103,0.10099016380310033,2.970175494919089,-36.82035134943782,0.03287012999986632,8,0.06218767166137695,0.11281263828277588,0.04250013828277588,-0.022812366485595703,-0.13625001907348633,1,-0.09687277333970523,1.6086942099414525,2.6956250667572017,1.085108109862996,2.6987500190734863,2.0000057798456568,2.700000047683716,-0.09687277333970523
3476,2005-08-24,2.637500047683716,2.674375057220459,2.6312499046325684,2.6581249237060547,7313600.0,-0.007759182361370298,-1.603770054053276,0.5322525072294285,32.421071905838716,39.27474495765885,0.09402425274316784,0.1034288955347451,0.06079759620967362,-0.07342620861334215,12.565120879079702,0.043125152587890625,-0.033410538957457714,-0.09584372043609601,-0.17357184141503978,-0.018115599457152243,-0.1347077809255679,-0.05697965994662413,0.10695143825530984,5.681941331761218,-34.268018198431335,0.03886406048947196,8,0.07124996185302734,0.12187492847442627,0.06312501430511475,-0.002187490463256836,-0.11625003814697266,2,-0.0936019121214896,1.1562477648236893,2.6581249237060547,1.6086942099414525,2.6956250667572017,1.085108109862996,2.6987500190734863,-0.0936019121214896
3477,2005-08-25,2.655625104904175,2.676875114440918,2.645625114440918,2.6468749046325684,4336000.0,0.006872059485411919,-4.555663876231853,-0.42425468459199833,37.88822230436057,39.078974098218254,0.06565732874045205,0.07917370411491786,0.04389488621138682,-0.08670259950895387,12.315180034331066,0.03937506675720215,-0.032715198344229535,-0.0712499141693117,-0.1523383128786997,0.009838484540076298,-0.11179411352400592,-0.03070571481461748,0.07071412802581767,28.88907726868139,-13.274168381873366,0.04054419935469407,8,0.05312490463256836,0.09687483310699463,0.08781242370605469,0.0046874284744262695,-0.13812518119812012,3,-0.09767007206267198,-1.603770054053276,2.637500047683716,1.1562477648236893,2.6581249237060547,1.6086942099414525,2.6956250667572017,-0.09767007206267198
3478,2005-08-26,2.640625,2.661875009536743,2.596874952316284,2.65625,6692800.0,-0.005648427135469536,3.8372101275704833,-1.785673414893327,36.60000869750309,38.40571973941312,0.07031777086800917,0.087381556944786,0.05942422211910703,-0.06745067630889956,12.124981134318633,0.06500005722045898,-0.028542924786632895,-0.07909376621246356,-0.16421023954004177,0.006022707115114656,-0.12165200287625266,-0.03653552954867445,0.0704999404024047,37.6344372708106,-6.977280193735552,0.04255823666378919,8,0.04812502861022949,0.0862499475479126,0.10281252861022949,0.019687533378601074,-0.15187501907348633,4,-0.053254437869822535,-4.555663876231853,2.655625104904175,-1.603770054053276,2.637500047683716,1.1562477648236893,2.6581249237060547,-0.053254437869822535
3479,2005-08-29,2.6287500858306885,2.656874895095825,2.6162500381469727,2.625,7166400.0,-0.004497008916188983,-2.823514232180323,-0.2400054931640625,29.41178356250896,36.82635611299376,0.06743471092962716,0.09507369228725882,0.07222515418461795,-0.05188872277422263,12.405005719969237,0.04062485694885254,-0.03130595777241396,-0.08521867990493792,-0.17863276942091044,0.008195409611034599,-0.13192572466292418,-0.03851163514695166,0.06180985671621464,31.677139309848073,-9.725721782054649,0.04670704475798635,8,0.059999942779541016,0.09343743324279785,0.11468744277954102,0.0315624475479126,-0.19625020027160645,0,-0.05349500538601493,3.8372101275704833,2.640625,-4.555663876231853,2.655625104904175,-1.603770054053276,2.637500047683716,-0.05349500538601493
3480,2005-08-30,2.609999895095825,2.6237499713897705,2.5799999237060547,2.6237499713897705,4548800.0,-0.007132739942046662,5.3636079900124844,-3.6666030898340645,30.36876750642334,35.18077103003957,0.07178657163480873,0.10835296317368837,0.0920249630338339,-0.029034100768774884,13.375576828096555,0.04875016212463379,-0.03584602933757708,-0.09696886539459237,-0.1995468842991368,0.005609153509952058,-0.14825787484686437,-0.04567985594232038,0.06369674920956658,30.967651430877822,-12.599614134064467,0.05128900945227213,8,0.05062508583068848,0.10375010967254639,0.1334376335144043,0.05031263828277588,-0.1737499237060547,1,-0.051724136356066874,-2.823514232180323,2.6287500858306885,3.8372101275704833,2.640625,-4.555663876231853,2.655625104904175,-0.051724136356066874
3481,2005-08-31,2.650624990463257,2.650624990463257,2.587500095367432,2.6112499237060547,6947200.0,0.015565171264476207,2.2063384417896126,-2.8636253294492997,30.065356761150298,34.57716283754071,0.015114612175526787,0.06355343724984897,0.0524999199153946,-0.06484774549454553,13.991495710201185,0.06312489509582475,-0.04198477688247415,-0.05162502527236956,-0.15551120816092023,0.05226115761618111,-0.1035681167166449,0.00031806617190577313,0.006249904632568359,72.90315117984663,32.79388087330689,0.05194309144427527,8,-0.002812504768371582,0.05031251907348633,0.09281253814697266,0.009687542915344238,-0.22562503814697266,2,-0.04857348221416502,5.3636079900124844,2.609999895095825,-2.823514232180323,2.6287500858306885,3.8372101275704833,2.640625,-0.04857348221416502
3482,2005-09-01,2.6231250762939453,2.659374952316284,2.599375009536743,2.6449999809265137,7820800.0,-0.010374879233484235,1.3703752543139176,-0.5555521916306895,28.45361684254904,33.183121959911624,0.034154775061281395,0.08611597235612845,0.08054108036172902,-0.03255762918186278,14.693620028444615,0.059999942779541016,-0.04860916571046392,-0.07318744659423837,-0.18103642068096804,0.034661527492491295,-0.12711193363760298,-0.01926295955087376,-0.043125152587890625,52.671886875416774,15.073574124628799,0.05392448704336483,9,0.02343738079071045,0.07781243324279785,0.12031245231628418,0.03718745708465576,-0.13687515258789062,3,-0.03883728903279571,2.2063384417896126,2.650624990463257,5.3636079900124844,2.609999895095825,-2.823514232180323,2.6287500858306885,-0.03883728903279571
3483,2005-09-02,2.641249895095825,2.641875028610229,2.608750104904175,2.621875047683716,4897600.0,0.006909628124743161,2.2120959911223035,-0.8857111716621253,29.327875182480057,32.109846155778165,0.007840301789161064,0.06440166255129842,0.06424715781749368,-0.04570827883246409,15.635234625128525,0.03312492370605424,-0.057139180101589915,-0.050687623023986994,-0.16008409761084952,0.05870885156287553,-0.10538586031741826,0.004010614269444268,-0.059662470817565705,77.16529047257174,42.59340790989657,0.05469823729343115,9,-0.0024999380111694336,0.05968761444091797,0.1021876335144043,0.01906263828277588,-0.18312478065490723,4,-0.04685280693036464,1.3703752543139176,2.6231250762939453,2.2063384417896126,2.650624990463257,5.3636079900124844,2.609999895095825,-0.04685280693036464
3484,2005-09-06,2.6681249141693115,2.6737499237060547,2.6449999809265137,2.650624990463257,6369600.0,0.010175114109190142,1.0,0.9032289820830872,37.02968741383882,32.396265575183655,-0.02608942718283025,0.034885030177290055,0.04193062148189419,-0.06746223126035966,15.955711891052871,0.03250002861022949,-0.05712951120791221,-0.021000099182129084,-0.129775765668807,0.08777556730454883,-0.07538793242546804,0.03338773406120987,-0.08498173933029163,93.99998982747397,59.09467913454344,0.05438783324333896,9,-0.039687395095825195,0.0234375,0.07687509059906006,-0.0024999380111694336,-0.2024998664855957,1,-0.0672288363600263,2.2120959911223035,2.641249895095825,1.3703752543139176,2.6231250762939453,2.2063384417896126,2.650624990463257,-0.0672288363600263
3485,2005-09-07,2.671250104904175,2.6781249046325684,2.65625,2.666874885559082,6012800.0,0.0011713060053022417,1.4138067113034556,0.25001362397820165,34.96936152618994,32.67940886633379,-0.030348484517825014,0.026834989698262035,0.04367555312707916,-0.06462777294884914,16.254001946555878,0.02187490463256836,-0.05966975688196019,-0.013874912261962802,-0.11884878082446715,0.09109895630054154,-0.06636184654321475,0.03861202201928915,-0.08448266011047334,92.41399812684811,58.401249681390944,0.052486934281252076,9,-0.04218769073486328,0.011874914169311523,0.08218741416931152,0.02312493324279785,-0.19749999046325684,2,-0.08937771079794021,1.0,2.6681249141693115,2.2120959911223035,2.641249895095825,1.3703752543139176,2.6231250762939453,-0.08937771079794021
3486,2005-09-08,2.650000095367432,2.6700000762939453,2.6331250667572017,2.65625,5848000.0,-0.007955080468777354,1.1851820455220032,-1.428478012097332,40.52134736392989,32.97197831739705,-0.00797782869885344,0.044613112468329774,0.06908500829025899,-0.037760606291647125,16.628077242027373,0.0381250381469731,-0.06231474575816964,-0.03146867752075133,-0.13596253286849747,0.0730251778269948,-0.0837156051946244,0.020778250153121736,-0.05775120298339864,64.28590891338563,27.23821859682684,0.05224692767387305,9,-0.02093768119812056,0.03312492370605424,0.09374994039535478,0.04437494277954057,-0.09375,3,-0.08066042123972994,1.4138067113034556,2.671250104904175,1.0,2.6681249141693115,2.2120959911223035,2.641249895095825,-0.08066042123972994
3487,2005-09-09,2.633749961853028,2.673125028610229,2.6212499141693115,2.6543750762939453,10203200.0,-0.0061321256338110475,-1.273967162400825,3.3000686655986984,38.34081446229962,33.16540118015222,0.005412139400940763,0.05325664528440344,0.09062059018991775,-0.01630002215019255,17.031665535656025,0.051875114440917525,-0.060782776607561484,-0.04115630388259861,-0.13988864708381854,0.05757603931862132,-0.09052247548320835,0.008209867718011132,-0.03634850873408224,36.035933864643795,-3.264228795982831,0.04936617160060996,9,-0.004687547683716264,0.04937505722045854,0.1057813167572017,0.06062507629394487,-0.059375047683716264,4,-0.07925961559003625,1.1851820455220032,2.650000095367432,1.4138067113034556,2.671250104904175,1.0,2.6681249141693115,-0.07925961559003625
3488,2005-09-12,2.6131250858306885,2.6518750190734863,2.602499961853028,2.6368749141693115,10888000.0,-0.007830992433248363,-1.194443267070765,1.1515004392657575,36.07596872273788,33.90586619795543,0.02427913534784354,0.0662001909541372,0.11684350010681932,0.007981330782229179,17.624530894902176,0.04937505722045854,-0.057100449875314485,-0.054749929904937655,-0.14980133512562688,0.04030147531575157,-0.10227563251528249,-0.007224227294592822,-0.010880225620925721,14.049761344791643,-26.66332071515214,0.04752570261034463,9,0.015937328338623047,0.06999993324279785,0.12406247854232788,0.08124995231628418,-0.05062508583068848,0,-0.04855303820417822,-1.273967162400825,2.633749961853028,1.1851820455220032,2.650000095367432,1.4138067113034556,2.671250104904175,-0.04855303820417822
3489,2005-09-13,2.572499990463257,2.624375104904175,2.5612499713897705,2.6206250190734863,8256000.0,-0.015546555956205688,1.2696595502102361,2.0263316401309055,35.69939896676756,34.49815858243812,0.06267722870028969,0.09635844930400816,0.16148090957163674,0.05103590360013843,18.191256661803116,0.0631251335144043,-0.0577874047994924,-0.08559377193450945,-0.17741513403372755,0.006227590164708641,-0.13150445298411828,-0.03968309088490063,0.10562491416931152,9.625690266804567,-34.38020928751067,0.04591068104960896,9,0.0471874475479126,0.1012500524520874,0.16468757390975952,0.12187504768371582,-0.0006248950958247512,1,-0.04446059337078645,-1.194443267070765,2.6131250858306885,-1.273967162400825,2.633749961853028,1.1851820455220032,2.650000095367432,-0.04446059337078645
3490,2005-09-14,2.551875114440918,2.590625047683716,2.5450000762939453,2.5824999809265137,7174400.0,-0.008017444547638197,-1.0563393902923888,0.6363604837231424,35.69939896676756,35.12416327195115,0.08290877652720097,0.10685791898650354,0.18249558307722946,0.07340620019855404,18.872362806864135,0.04562497138977051,-0.05745768724212663,-0.09631240367889404,-0.18912913674837517,-0.0034956706094129153,-0.14272077021363483,-0.04990403714415326,0.1239122915267945,5.365885428781455,-41.69130353580316,0.04640836653474062,9,0.05968737602233887,0.11374998092651367,0.17890620231628418,0.1424999237060547,-0.049375057220458984,2,-0.03379870208738578,1.2696595502102361,2.572499990463257,-1.194443267070765,2.6131250858306885,-1.273967162400825,2.633749961853028,-0.03379870208738578
3491,2005-09-15,2.512500047683716,2.5699999332427983,2.4881250858306885,2.551875114440918,8979200.0,-0.015429856474707848,1.165293685547902,1.2857220708446866,27.680324211778697,35.03824186853222,0.11245633799445498,0.13332998090090342,0.22070276538094458,0.11415577195898896,19.845639917616083,0.08187484741210982,-0.05499471276695411,-0.12315622568130502,-0.21828033225889998,-0.028032119103710063,-0.1707182789701025,-0.07559417239250754,0.15805586509704606,13.175659130918934,-34.68512877182606,0.04756205328879743,9,0.0706249475479126,0.1246875524520874,0.23015624284744263,0.18187499046325684,-0.011250019073486772,3,-0.015422858709404408,-1.0563393902923888,2.551875114440918,1.2696595502102361,2.572499990463257,-1.194443267070765,2.6131250858306885,-0.015422858709404408
3492,2005-09-16,2.5350000858306885,2.551875114440918,2.512500047683716,2.5225000381469727,9604800.0,0.008955238893513906,-1.4230788981403366,-0.3174609902452907,33.904786678650865,35.546787590328975,0.08508921234533373,0.10312186438301696,0.19606328928919714,0.09326484504953347,21.668368937263978,0.03937506675720215,-0.05123508705881763,-0.092406189441681,-0.1925230966553868,0.007710717772024811,-0.1424646430485339,-0.04234773583482809,0.12460997733306911,28.625965868637497,-19.68038013724622,0.050058453606852994,9,0.04812490940093994,0.10218751430511475,0.22656244039535522,0.15937495231628418,-0.008750200271606445,4,0.008382646476234878,1.165293685547902,2.512500047683716,-1.0563393902923888,2.551875114440918,1.2696595502102361,2.572499990463257,0.008382646476234878
3493,2005-09-19,2.431874990463257,2.483750104904175,2.2856249809265137,2.4375,31097600.0,-0.04068050961569847,3.0382100605733697,-0.4499990463293216,26.52758290562528,34.37988708941636,0.17365256714628563,0.19523818035755625,0.29429536096639497,0.19742570187067798,24.199586968579194,0.2493751049041748,-0.05328434571216345,-0.18218753337860116,-0.3096672046475111,-0.05470786210969125,-0.24592736901305612,-0.11844769774414621,0.2174459740605168,43.173418748737525,-6.937481430807729,0.06373983563445491,9,0.04999995231628418,0.10406255722045898,0.32499998807907104,0.2625000476837158,0.08625006675720215,0,0.05859673061521531,-1.4230788981403366,2.5350000858306885,1.165293685547902,2.512500047683716,-1.0563393902923888,2.551875114440918,0.05859673061521531
3494,2005-09-20,2.446875095367432,2.477499961853028,2.431250095367432,2.431874990463257,21702400.0,0.00616812334638861,-4.692328007395003,-2.666680795151183,30.375979702385095,33.869511331215826,0.13853626803887842,0.16932839464031035,0.2734077726757893,0.18416784670745479,26.667157507719086,0.0462498664855957,-0.05251678392149195,-0.1547499299049373,-0.2964671626030815,-0.01303269720679312,-0.2256085462540094,-0.08389131355586521,0.1733501904685606,52.868878408896514,0.32258611872571663,0.07085861634907209,9,0.0324999094009395,0.08906245231628374,0.3212499022483821,0.24749994277954057,0.05187487602233842,1,0.04725410988549261,3.0382100605733697,2.431874990463257,-1.4230788981403366,2.5350000858306885,1.165293685547902,2.512500047683716,0.04725410988549261
3495,2005-09-21,2.400624990463257,2.4456250667572017,2.399374961853028,2.432499885559082,10496000.0,-0.01890170241698841,-1.6909189271669423,-2.124978145116364,20.326433679787627,31.625632032977798,0.15909132496560963,0.20585228137885458,0.3131921734275833,0.231729316184635,28.885225998605218,0.0475001335144043,-0.05513519012388324,-0.18812503814697257,-0.35310758356917127,-0.023142492724773867,-0.2706163108580717,-0.10563376543587344,0.19283227097997768,40.43957057400717,-9.137970619895889,0.08249127271109931,9,0.07875001430511475,0.1325000524520874,0.3698437809944153,0.2937500476837158,0.052500009536743164,2,0.07133563367226659,-4.692328007395003,2.446875095367432,3.0382100605733697,2.431874990463257,-1.4230788981403366,2.5350000858306885,0.07133563367226659
3496,2005-09-22,2.390625,2.4106249809265137,2.321875095367432,2.385624885559082,13827200.0,-0.00416557792365857,2.9444326707073936,-0.15686685166762657,21.20745081643892,29.721924961215496,0.14352269626171665,0.20702287318317225,0.3171821516120179,0.24267649232644306,30.89779694073611,0.08874988555908159,-0.06395980084455655,-0.1857812762260438,-0.371095228630657,-0.0004673238214305542,-0.2784382524283502,-0.0931243000237374,0.17820567900189666,39.436607106078974,-9.346777548448564,0.09265697620230656,9,0.078125,0.14250004291534424,0.3798437714576721,0.30375003814697266,0.0699999332427983,3,0.04679740955627043,-1.6909189271669423,2.400624990463257,-4.692328007395003,2.446875095367432,3.0382100605733697,2.431874990463257,0.04679740955627043
3497,2005-09-23,2.396250009536743,2.4024999141693115,2.364375114440918,2.380000114440918,6537600.0,0.0023529451656965072,1.6521872538043703,3.249904634751097,18.690159315159377,27.790168360373443,0.11249554033474363,0.1907496397764401,0.3060527483106372,0.23820066497532988,33.08874251898274,0.038124799728393555,-0.0737802400414811,-0.16718751192092896,-0.36503800047257373,0.03066297663071582,-0.26611275619675157,-0.06826226764510634,0.14992421361912278,55.83594164599872,10.203039180892567,0.0989252442758224,9,0.058750033378601074,0.1171875,0.37421876192092896,0.2981250286102295,0.10187506675720215,4,0.04381847413900908,2.9444326707073936,2.390625,-1.6909189271669423,2.400624990463257,-4.692328007395003,2.446875095367432,0.04381847413900908
3498,2005-09-26,2.5,2.59375,2.4912500381469727,2.5687499046325684,15980800.0,0.04329681379252848,-1.3768154401561266,-4.230790674472175,32.042755114565594,27.383874599017666,-0.010045130517622347,0.08002723889852348,0.19861580612943852,0.13641441086895068,33.29361988259497,0.19749999046325684,-0.08354273939625534,-0.0564062714576723,-0.25269580942555514,0.13988326651021055,-0.15455104044161372,0.041738497526269125,-0.21437501907348633,65.51722928355571,24.928304186691832,0.09814476898394131,9,-0.060312509536743164,0.0006250143051147461,0.2581250071525574,0.19437503814697266,-0.023750066757201704,0,0.010499954223632812,1.6521872538043703,2.396250009536743,2.9444326707073936,2.390625,-1.6909189271669423,2.400624990463257,0.010499954223632812
3499,2005-09-27,2.4881250858306885,2.5,2.4593749046325684,2.490000009536743,7070400.0,-0.004749965667724565,2.7143106267029973,0.027271655372835157,30.79948604111675,26.83943982950091,-0.012736870257954003,0.08519468004788822,0.20793973102597363,0.15043347670082374,33.59844283962792,0.04062509536743164,-0.09272718670455182,-0.061249935626983554,-0.2567010689466116,0.1342011976926445,-0.15897550228679735,0.03647563103283025,-0.196337604522705,61.14944322939223,25.995905630054438,0.09772556665981401,9,-0.04843759536743164,0.011249899864196777,0.2699999213218689,0.20624995231628418,0.009374856948852539,1,0.012057260127561031,-1.3768154401561266,2.5,1.6521872538043703,2.396250009536743,2.9444326707073936,2.390625,0.012057260127561031
3500,2005-09-28,2.4749999046325684,2.499375104904175,2.440624952316284,2.493750095367432,5272000.0,-0.0052751291616587315,2.916649447667488,10.00050864699922,31.33333197699791,27.245329581191932,-0.013033867622929574,0.09242616912503765,0.2161529009677774,0.16538878682571845,33.414506623932624,0.058750152587890625,-0.10083017909330261,-0.0676251173019411,-0.26358455135775527,0.12833431675387308,-0.1656048343298484,0.030354599725966214,-0.17717317295074464,56.321788681482246,23.82663593500544,0.09797971702790712,9,-0.03531241416931152,0.016562581062316895,0.2812501788139343,0.2193751335144043,0.016875028610229936,2,0.009595986938321976,2.7143106267029973,2.4881250858306885,-1.3768154401561266,2.5,1.6521872538043703,2.396250009536743,0.009595986938321976
3501,2005-09-29,2.5218749046325684,2.5293750762939453,2.4762499332427983,2.478125095367432,10035200.0,0.01893939466917227,-1.2368418410882127,-2.3332994252580463,38.79850009453185,27.78907551628982,-0.06530691534013977,0.03732462693136318,0.1625123556269994,0.12056521544995169,33.83109653599564,0.05437517166137695,-0.10552683092716464,-0.014312613010406317,-0.2036817701524516,0.17505654413163896,-0.10899719158142895,0.08037196556061632,-0.2181297075843811,68.66479292524022,35.10489298374006,0.09468457857102255,9,-0.08218741416931152,-0.039999961853027344,0.22375017404556274,0.1725001335144043,-0.03562498092651367,3,-0.027261425420538443,2.916649447667488,2.4749999046325684,2.7143106267029973,2.4881250858306885,-1.3768154401561266,2.5,-0.027261425420538443
3502,2005-09-30,2.521250009536743,2.534374952316284,2.5074999332427983,2.516875028610229,7027200.0,-0.0002477898862776051,-1.3243087201270691,0.10000000000001116,40.41720919545263,29.33236732627064,-0.07469227485251206,0.031543206168429094,0.15614435651009195,0.12351819643579542,34.48366438271331,0.026875019073485884,-0.10935521164025142,-0.009843754768371404,-0.1947956873842558,0.17510817784751298,-0.10231972107631337,0.08263221153957057,-0.21170471642951982,52.653082196579845,15.9385077299466,0.0924759663079421,9,-0.06343746185302734,-0.03937506675720215,0.21281248331069946,0.1731250286102295,-0.03250002861022949,4,-0.024045642464899486,-1.2368418410882127,2.5218749046325684,2.916649447667488,2.4749999046325684,2.7143106267029973,2.4881250858306885,-0.024045642464899486
3503,2005-10-03,2.5174999237060547,2.528125047683716,2.5,2.521250009536743,6836800.0,-0.0014873914988611237,2.214261386084658,-0.857166212533973,43.785308147012294,30.822292709006994,-0.06427856739402227,0.026927485708619248,0.15301601937151688,0.1295483001997244,35.19554635558565,0.02812504768371582,-0.10712355355920788,-0.007406342029571356,-0.18497411952826415,0.17016143546912144,-0.09619023077891775,0.08137754671977504,-0.2022705364609756,81.99996948242188,40.12968812076644,0.08878388874934648,10,-0.05968737602233887,-0.03562498092651367,0.2131250500679016,0.17687511444091797,-0.078125,0,-0.007696066732581053,-1.3243087201270691,2.521250009536743,-1.2368418410882127,2.5218749046325684,2.916649447667488,2.4749999046325684,-0.007696066732581053
3504,2005-10-04,2.4887499809265137,2.518749952316284,2.4756250381469727,2.5174999237060547,8382400.0,-0.01142003719992879,1.7599945068359375,7.66647593616886,42.99583082018562,33.34111461349566,-0.032367830053774416,0.0437955019556604,0.1755399741592032,0.16040429140450385,36.89059953361892,0.04312491416931152,-0.10993652455836589,-0.027187538146972834,-0.19195590919580408,0.1375808329018584,-0.10957172367138845,0.05519664737744279,-0.167950181426336,51.33336385091146,4.645358398553476,0.08238418552441554,10,-0.03093743324279785,-0.006875038146972656,0.21906250715255737,0.20562505722045898,-0.041249990463256836,1,-0.005022620905882125,2.214261386084658,2.5174999237060547,-1.3243087201270691,2.521250009536743,-1.2368418410882127,2.5218749046325684,-0.005022620905882125
3505,2005-10-05,2.432499885559082,2.4756250381469727,2.416874885559082,2.4756250381469727,10760000.0,-0.022601746177207782,1.7246351172047767,1.5000082928366476,41.44384113127087,35.589602426254764,0.03227306821440079,0.0856323444195537,0.22468134216065705,0.21841480587084172,38.96538995168309,0.07187509536743164,-0.1007815209248335,-0.07150012254714966,-0.2229462619902982,0.0799460168959989,-0.14722319226872393,0.004222947174424618,-0.10624108204890792,13.29786478529151,-36.07480253694399,0.0757230697215743,10,0.04656267166137695,0.049375057220458984,0.2729688882827759,0.2618751525878906,0.030625104904174805,2,0.026721504739359636,1.7599945068359375,2.4887499809265137,2.214261386084658,2.5174999237060547,-1.3243087201270691,2.521250009536743,0.026721504739359636
3506,2005-10-06,2.4362499713897705,2.4649999141693115,2.409374952316284,2.432499885559082,6134400.0,0.0015416592012815755,-1.2250005960470163,-0.08695820433436532,38.99721389270833,37.84594182376021,0.03986804185756698,0.0685628183529654,0.21446503850342413,0.21672428612619044,40.71079821780014,0.055624961853027344,-0.09437352039562796,-0.057062530517578036,-0.1946624606681815,0.08053739963302542,-0.12586249559287976,0.011737434557723692,-0.10464134394979974,21.500015258789062,-29.23717188398929,0.06879996507530167,10,0.06531250476837158,0.04562497138977051,0.2509375214576721,0.25812506675720215,0.03250002861022949,3,0.022832206262190846,1.7246351172047767,2.432499885559082,1.7599945068359375,2.4887499809265137,2.214261386084658,2.5174999237060547,0.022832206262190846
3507,2005-10-07,2.424999952316284,2.4443750381469727,2.3987500667572017,2.4356250762939453,8912000.0,-0.004617760576952956,2.244436909252776,-2.8333015449170325,49.036773371172956,39.734166074494354,0.062162126964125264,0.06679664742890346,0.2187631572044837,0.22796352751248428,42.35465731189565,0.04562497138977095,-0.0787825802772888,-0.05787504911422747,-0.1815898013677386,0.06583970313928367,-0.11973242524098326,0.0039823270125283194,-0.08814849742511299,20.289769606994255,-30.106908947406993,0.06185737612675565,10,0.041562557220458984,0.056874990463256836,0.24937504529953003,0.2693750858306885,0.0625,4,0.02525772065738252,-1.2250005960470163,2.4362499713897705,1.7246351172047767,2.432499885559082,1.7599945068359375,2.4887499809265137,0.02525772065738252
3508,2005-10-10,2.4862499237060547,2.486875057220459,2.431874990463257,2.431874990463257,13849600.0,0.02525772065738252,-1.0229934448512485,-5.117581061371031,54.88369617288545,42.410189422468655,-0.0013895325767432354,-0.004686111942783455,0.1511699806589153,0.16659978000179576,43.479653028624135,0.061875104904174805,-0.060923742126226976,0.009718680381774814,-0.09782989363344319,0.11726725439699281,-0.04405560662583419,0.06349296738938381,-0.14426049791270712,72.91661699608208,21.889461667067927,0.05377428700760904,10,-0.019687414169311523,-0.004374980926513672,0.18750005960464478,0.20812511444091797,-0.014374971389770508,0,0.0010055534629167528,2.244436909252776,2.424999952316284,-1.2250005960470163,2.4362499713897705,1.7246351172047767,2.432499885559082,0.0010055534629167528
3509,2005-10-11,2.458125114440918,2.5074999332427983,2.4456250667572017,2.493750095367432,10942400.0,-0.011312140825815775,-1.0412301400031456,-0.6551728673843065,57.46754875350429,45.31399128652492,0.0246214691550386,0.015210527226597659,0.17378350449231839,0.1946856225803879,43.86728704014475,0.06187486648559659,-0.042100436302684674,-0.012687385082244873,-0.11046964529677838,0.08509487513228864,-0.06157851518951185,0.036203745025022105,-0.11110047716343718,54.59781202727289,2.1392216649821734,0.04889113010726676,10,0.008437395095825195,0.023749828338623047,0.2117186188697815,0.2362499237060547,0.006249904632568359,1,-0.007627842303351562,-1.0229934448512485,2.4862499237060547,2.244436909252776,2.424999952316284,-1.2250005960470163,2.4362499713897705,-0.007627842303351562
3510,2005-10-12,2.465625047683716,2.485625028610229,2.446249961853028,2.453125,10702400.0,0.003051078726114209,-1.9999909174303931,-0.3508787193318209,59.80392951285934,47.64792788856131,0.017491256252861742,0.0009672377198866045,0.16054432099824112,0.18725979477058763,44.035899427097256,0.03937506675720126,-0.03492099144964245,-0.0008749485015870917,-0.09090455518580942,0.08915465818263524,-0.04588975184369826,0.04413985484052407,-0.1136659031517846,61.494310832438025,7.083314730467997,0.045014803342111165,10,0.0009374618530273438,0.016249895095825195,0.1943749189376831,0.22874999046325684,0.038125038146972656,2,-0.007351100378172326,-1.0412301400031456,2.458125114440918,-1.0229934448512485,2.4862499237060547,2.244436909252776,2.424999952316284,-0.007351100378172326
3511,2005-10-13,2.473750114440918,2.494999885559082,2.450000047683716,2.4593749046325684,14030400.0,0.0032953375310795785,-1.7169776011976738,1.1500123977188197,60.064948938170325,49.831010082196606,0.002035885513624436,-0.010761471396473432,0.1468172803627752,0.17863810289225857,43.42390917073688,0.04499983787536621,-0.02550829080956163,0.009187614917755216,-0.07830590302464113,0.09668113286015156,-0.034559144053442736,0.05293437388895317,-0.11695515279962532,68.96564575888438,14.126212343522262,0.04374675897119806,10,-0.010312557220458984,0.005624890327453613,0.18234360218048096,0.2206249237060547,0.030624866485595703,3,-0.004295148453206887,-1.9999909174303931,2.465625047683716,-1.0412301400031456,2.458125114440918,-1.0229934448512485,2.4862499237060547,-0.004295148453206887
3512,2005-10-14,2.556250095367432,2.5687499046325684,2.463124990463257,2.473750114440918,14924800.0,0.033350167603795944,-1.036138431841162,5.739045344478752,57.73197227724335,51.38063943000006,-0.08378847567757086,-0.09653734827704685,0.05965922394454459,0.09646547203511968,42.36156225171565,0.10562491416931152,-0.013111918009019341,0.09062509536743191,-0.0008935343274116825,0.1821437250622755,0.04486578052001011,0.1363844102148537,-0.19471603295896545,90.86771353173287,35.83486363536526,0.04575931484742178,10,-0.07250010967254683,-0.0768750905990605,0.09984362125396684,0.13812494277954057,-0.016250133514404297,4,-0.03422986488137614,-1.7169776011976738,2.473750114440918,-1.9999909174303931,2.465625047683716,-1.0412301400031456,2.458125114440918,-0.03422986488137614
3513,2005-10-17,2.5743749141693115,2.5762500762939453,2.5331249237060547,2.544374942779541,11000000.0,0.0070903933988017975,1.5555422120811817,0.3636361009161036,61.655385812930284,53.4539233180828,-0.10392608743950005,-0.10902902677017012,0.037414023072743774,0.07889647411179812,39.45516357066501,0.043125152587890625,-0.007244351896906753,0.10162491798400897,-0.00041382830601932596,0.20366366427403726,0.05060554483899482,0.1526442911290231,-0.2081965330090143,98.56446929168926,42.47511994590674,0.05101937314501425,10,-0.08687484264373779,-0.10562491416931152,0.0817188024520874,0.12000012397766113,0.05000019073486328,0,-0.033746041174837926,-1.036138431841162,2.556250095367432,-1.7169776011976738,2.473750114440918,-1.9999909174303931,2.465625047683716,-0.033746041174837926
3514,2005-10-18,2.5625,2.575624942779541,2.541874885559082,2.5743749141693115,9763200.0,-0.004612736903219616,3.695669480702569,-0.3958308498040992,61.864431984523954,55.72287785733314,-0.08994863290009114,-0.09280584406257031,0.045086654569483464,0.09077480811863925,36.39169949342321,0.033750057220458984,-0.002710738263126178,0.08396875858306885,-0.024778799453573974,0.19271631661971167,0.029594979564747437,0.13834253760139026,-0.19177018646290866,89.42302754649155,31.98488578454272,0.05437377901832147,10,-0.07499992847442627,-0.10749995708465576,0.09359371662139893,0.13187503814697266,0.0631248950958252,1,-0.03536587226681598,1.5555422120811817,2.5743749141693115,-1.036138431841162,2.556250095367432,-1.7169776011976738,2.473750114440918,-0.03536587226681598
3515,2005-10-19,2.571875095367432,2.578125,2.481874942779541,2.5,22633600.0,0.0036585738019248026,1.2814854165371552,-6.052683357760995,57.54720512004796,57.783987993704216,-0.08657893663812999,-0.0934866027605139,0.03066517924688661,0.08137784545890137,33.27099126735224,0.09625005722045898,0.00013737904649868682,0.08478134870529219,-0.025099936767158493,0.19466263417774288,0.02984070596906685,0.13972199144151753,-0.19668487810108237,95.12202383721505,37.488632951439,0.054940642736225356,10,-0.08343756198883101,-0.13218760490417525,0.07484364509582475,0.12249994277954057,0.0462498664855957,2,-0.04179832702123809,3.695669480702569,2.5625,1.5555422120811817,2.5743749141693115,-1.036138431841162,2.556250095367432,-0.04179832702123809
3516,2005-10-20,2.502500057220459,2.559999942779541,2.447499990463257,2.453125,23654400.0,-0.026974497428718158,-2.7113339625609565,0.686956406360912,47.656255122276,57.63059707716011,-0.0076192937370720415,-0.01612727947469672,0.09499034107947102,0.1499381832090645,29.778870745501617,0.12437510490417525,0.004087940076172636,0.009812557697296054,-0.09035187990636251,0.10997699530095462,-0.04026966110453323,0.059894776499125335,-0.12293864429943646,42.105311189838666,-15.490582655532258,0.050082218801829316,10,0.0024999380111694336,-0.06281256675720215,0.13609373569488525,0.19187498092651367,0.08124995231628418,3,0.0004995119207380494,1.2814854165371552,2.571875095367432,3.695669480702569,2.5625,1.5555422120811817,2.5743749141693115,0.0004995119207380494
3517,2005-10-21,2.501250028610229,2.5356249809265137,2.4906249046325684,2.501250028610229,17222400.0,-0.0004995119207382714,-3.235251879277637,0.0,47.95598700843008,56.86085161444284,0.006240519767820807,-0.006964662992930304,0.0897218834806357,0.15049768350998383,26.09803169136986,0.04500007629394531,0.013741553366575232,0.00331252813339189,-0.08598675740790673,0.09261181367469051,-0.04133711463725742,0.0479621709040412,-0.11740484394762696,41.14835155809348,-12.80867862023399,0.04464964277064935,10,0.010625004768372026,-0.06156253814697221,0.10890626907348677,0.1865625381469731,0.08437490463256925,4,0.0012493562340991637,-2.7113339625609565,2.502500057220459,1.2814854165371552,2.571875095367432,3.695669480702569,2.5625,0.0012493562340991637
3518,2005-10-24,2.526249885559082,2.528125047683716,2.4906249046325684,2.5,20510400.0,0.009994945192561833,1.4999920527696098,100.0,54.76189611179128,56.5602235431414,-0.013956300546987599,-0.03151278896579246,0.05872232100710484,0.12425707890241844,25.803199329954207,0.03750014305114746,0.025750838797909292,0.02699989080429077,-0.06319417576628661,0.11719395737486815,-0.018097142480997697,0.07209692408957924,-0.13820660458973189,60.28699662882998,5.750315381937085,0.045097033285288655,10,-0.01406240463256836,-0.0865623950958252,0.08390641212463379,0.16156268119812012,0.08437514305114702,0,0.005442880521260296,-3.235251879277637,2.501250028610229,-2.7113339625609565,2.502500057220459,1.2814854165371552,2.571875095367432,0.005442880521260296
3519,2005-10-25,2.518125057220459,2.534374952316284,2.5,2.518749952316284,14224000.0,-0.0032161617839420176,1.1568668516676266,-0.023805631244323344,62.3870247659096,56.847234126813646,0.003994643312977164,-0.022161428481593415,0.06016591248149483,0.13111125497227372,25.196390548503327,0.03437495231628418,0.033653828452502754,0.017375063896179377,-0.07303756945709283,0.10778769724945159,-0.02783125278045695,0.0625813805728157,-0.12596764187049603,54.06703280456887,-5.451195220802575,0.045206316676636146,10,-0.005312561988830566,-0.060312509536743164,-0.009218811988830566,0.06843745708465576,0.12124991416931152,1,0.042194110804407714,1.4999920527696098,2.526249885559082,-3.235251879277637,2.501250028610229,-2.7113339625609565,2.502500057220459,0.042194110804407714
3520,2005-10-26,2.4987499713897705,2.5231249332427983,2.4906249046325684,2.505625009536743,20297600.0,-0.007694250837595451,-1.8107924201497383,11.001907668828691,58.650532276480135,56.69007671995918,0.03191929250678216,-0.0009653090899477412,0.07308118279162468,0.14913004222794513,24.452683647687167,0.032500028610229936,0.034173706211962696,-0.003187525272369207,-0.09279642992675763,0.08642137938201921,-0.04799197759956364,0.041616927054825226,-0.10256070434680664,45.555557910307954,-17.996278021054053,0.04480445232719427,10,0.01406252384185791,-0.04093742370605469,0.008906304836273193,0.08781254291534424,0.18437504768371582,2,0.05077535774237085,1.1568668516676266,2.518125057220459,1.4999920527696098,2.526249885559082,-3.235251879277637,2.501250028610229,0.05077535774237085
3521,2005-10-27,2.453125,2.5037500858306885,2.440000057220459,2.4981250762939453,11153600.0,-0.018259118324029266,1.2666638409697792,6.545429324455542,53.55451379409883,56.22591466627645,0.08304386783883322,0.041365854960957904,0.11115986423498825,0.1932892877767105,24.341113393235712,0.06375002861022949,0.03480482014514363,-0.04537500143051165,-0.13701522719112846,0.04626522433010516,-0.09119511431082028,0.0004451114497969755,-0.05298451829789563,13.72544130846714,-53.01442052862026,0.04582011288030844,10,0.05593752861022949,0.00468754768371582,0.05312502384185791,0.13343751430511475,0.14750003814697266,3,0.06726113094645725,-1.8107924201497383,2.4987499713897705,1.1568668516676266,2.518125057220459,1.4999920527696098,2.526249885559082,0.06726113094645725
3522,2005-10-28,2.4606249332427983,2.4674999713897705,2.4131250381469727,2.453125,11329600.0,0.003057297627637512,4.117638479058443,-0.16666490060612185,46.25227958226555,54.51445841842482,0.06766915993656974,0.030663289572880448,0.09808021816141865,0.1842525669438393,24.403918504478728,0.05437493324279785,0.034221342661814536,-0.03484381437301609,-0.127322386651342,0.05763475790530981,-0.08108310051217904,0.011395471766146859,-0.056612261174735945,39.17519894446895,-25.676952555675662,0.04623928613916297,10,0.03500008583068803,0.01843762397766069,0.040312588214873823,0.12593758106231645,0.19375014305114702,4,0.05003813243966504,1.2666638409697792,2.453125,-1.8107924201497383,2.4987499713897705,1.1568668516676266,2.518125057220459,0.05003813243966504
3523,2005-10-31,2.4981250762939453,2.508749961853028,2.453749895095825,2.453749895095825,9979200.0,0.01524008902962981,-1.478866126163901,5.916743491114505,55.69394969482393,53.82884927512481,0.02035619842240477,-0.008814727831355729,0.055361373950413295,0.14586717285309936,24.1149602306435,0.05500006675720259,0.03403232583826421,0.003625071048736661,-0.08828595480269108,0.0955360969001644,-0.04233044187697699,0.04958058397445031,-0.09031765766724442,70.1031738696985,3.790585141908366,0.04595551292571378,10,-0.0025000572204589844,-0.0018750429153442383,-0.013906300067901611,0.08843743801116943,0.16687488555908248,0,0.03502621136915285,4.117638479058443,2.4606249332427983,1.2666638409697792,2.453125,-1.8107924201497383,2.4987499713897705,0.03502621136915285
3524,2005-11-01,2.4762499332427983,2.4918749332427983,2.454375028610229,2.4906249046325684,13523200.0,-0.008756624421544013,3.444425606465066,-0.32394169447085064,51.45297618193703,53.151712726445815,0.032084130276860634,0.012728525255808254,0.07175676842164513,0.16652128461117144,23.585945274689468,0.043750047683716264,0.02831502801287966,-0.017625069618224742,-0.10987012538173957,0.07461998614529008,-0.06374759749998216,0.02849745826353267,-0.06472366298863141,57.386322996794526,-9.141833670461914,0.04612252788175747,11,0.01031255722045854,0.012187600135802779,-0.006093680858612505,0.11031258106231645,0.1725001335144034,1,0.05426556243919145,-1.478866126163901,2.4981250762939453,4.117638479058443,2.4606249332427983,1.2666638409697792,2.453125,0.05426556243919145
3525,2005-11-02,2.497499942779541,2.5043749809265137,2.471874952316284,2.471874952316284,10851200.0,0.00858152856521821,-1.5365885428781436,-1.7826115801171498,53.13529213290762,53.760494616516,-0.0009224895114994247,-0.0035860183516760458,0.04636988338018311,0.14401172185727917,22.44037596796095,0.03250002861022949,0.019215177717642806,0.00037493705749502837,-0.08722877444705457,0.08797864856204463,-0.04342691869477955,0.044176792809769605,-0.08232919793045745,88.23526478507986,21.10599922175976,0.04380185575227472,11,-0.02312493324279785,-0.009062409400939941,-0.02796870470046997,0.08906257152557373,0.20624995231628418,2,0.05680681956386047,3.444425606465066,2.4762499332427983,-1.478866126163901,2.4981250762939453,4.117638479058443,2.4606249332427983,0.05680681956386047
3526,2005-11-03,2.4918749332427983,2.5081250667572017,2.4806249141693115,2.5,7545600.0,-0.002252256122369456,1.256404237213579,-0.31707589389553437,39.33744288811402,52.80287860314755,0.0033937341796774767,0.006766885109371845,0.04837226402450545,0.1483316817877971,21.145522628180906,0.02750015258789018,0.010001886135521776,-0.008031320571899148,-0.0909015874975263,0.07483894635372801,-0.049466454034712726,0.03340381289091443,-0.07313260329069626,82.3528971776205,17.473472442205676,0.041435133462813495,11,-0.018124938011169878,-0.0034373998641972214,-0.02624994516372725,0.09468758106231645,0.2743749618530269,3,0.07674947216624761,-1.5365885428781436,2.497499942779541,3.444425606465066,2.4762499332427983,-1.478866126163901,2.4981250762939453,0.07674947216624761
3527,2005-11-04,2.4862499237060547,2.503124952316284,2.465625047683716,2.496875047683716,6739200.0,-0.002257340230724769,2.2432443578402563,1.3076968220899214,34.77322330309869,50.58191495773726,0.007450741018686813,0.018146232312324706,0.04965027664180166,0.15298490428899214,19.767049990746848,0.03749990463256836,0.0014455601975527088,-0.016718828678131015,-0.09212439710945741,0.05868673975319538,-0.05442161289379399,0.020983955537531962,-0.06400744035299466,59.09088938691773,-1.464500022060598,0.03770278421566316,11,-0.01249992847442627,0.0021876096725463867,-0.02546870708465576,0.10031259059906006,0.27375006675720215,4,0.046003064032447805,1.256404237213579,2.4918749332427983,-1.5365885428781436,2.497499942779541,3.444425606465066,2.4762499332427983,0.046003064032447805
3528,2005-11-07,2.4887499809265137,2.5,2.4674999713897705,2.486875057220459,7451200.0,0.0010055534629167528,1.6666731875268985,-0.17646134859194434,36.83036360509062,47.74228593986848,-0.001037146450410642,0.016699256000346274,0.04322621992389308,0.14924828587832462,19.065563822190473,0.03250002861022949,0.0019408139612551167,-0.014343774318695157,-0.08964085685075007,0.06095330821335976,-0.051992315584722615,0.0233047669473323,-0.06307734724051484,63.953354269797316,6.758318252696199,0.03764854126602756,11,-0.020624995231628418,-0.00031244754791259766,-0.018906235694885254,0.09781253337860107,0.3093750476837154,0,0.0665495114562582,2.2432443578402563,2.4862499237060547,1.256404237213579,2.4918749332427983,-1.5365885428781436,2.497499942779541,0.0665495114562582
3529,2005-11-08,2.4393749237060547,2.485625028610229,2.4137499332427983,2.485625028610229,9827200.0,-0.019839299889046202,2.108105182306052,-24.66772634791431,29.296859283939938,44.48076671847514,0.04022225555619929,0.06808850476766315,0.08840545334499827,0.19734657903784436,18.928181830821174,0.07500004768371538,0.0010501361106212137,-0.06278132200241071,-0.1408516990032953,0.015289054998473883,-0.10181651050285279,-0.023746133501968636,0.1543750762939453,27.15226936271888,-24.202402211877132,0.03903518850044223,11,0.021562576293945312,0.04906260967254639,0.03046882152557373,0.1403125524520874,0.36937499046325684,1,0.09249297266866585,1.6666731875268985,2.4887499809265137,2.2432443578402563,2.4862499237060547,1.256404237213579,2.4918749332427983,0.09249297266866585
3530,2005-11-09,2.447499990463257,2.4674999713897705,2.4100000858306885,2.4393749237060547,8593600.0,0.0033307986723327687,1.3896042130086053,-0.17567672060499068,39.37197600243992,42.90492918606859,0.02689070671290139,0.06169928570496097,0.07669693514608866,0.18813870826742018,18.799896490802592,0.05749988555908203,-0.00526419306108572,-0.0537500023841857,-0.1339963662072079,0.02649636143883649,-0.0938731842956968,-0.013626820472674606,0.14265000820159912,38.216470748312716,-13.717126440781968,0.04012318191151105,11,0.011875033378601074,0.04093754291534424,0.022343754768371582,0.12374997138977051,0.33687496185302734,2,0.08222679349463569,2.108105182306052,2.4393749237060547,1.6666731875268985,2.4887499809265137,2.2432443578402563,2.4862499237060547,0.08222679349463569
3531,2005-11-10,2.463124990463257,2.4768750667572017,2.424999952316284,2.448124885559082,10444800.0,0.006384065397704974,1.441167065898526,1.846151588955075,43.02059236886448,42.54585282902403,0.014341546191964483,0.047682153052135856,0.05628649594442248,0.17129122051361234,18.752712272302137,0.051875114440917525,-0.014211108342334633,-0.037593746185302646,-0.1187422813912331,0.043554789020627815,-0.07816801378826765,0.002980521417662363,0.11981901168823228,57.046959246685816,3.5942295244876803,0.04057426760296516,11,-0.0037499666213989258,0.02531254291534424,0.017343759536743164,0.10343754291534424,0.25562500953674316,3,0.09769090304561123,1.3896042130086053,2.447499990463257,2.108105182306052,2.4393749237060547,1.6666731875268985,2.4887499809265137,0.09769090304561123
3532,2005-11-11,2.46875,2.477499961853028,2.450000047683716,2.4600000381469727,7259200.0,0.002283688224723468,1.0952406902815253,0.5833267106413415,38.66998776667608,40.65430150367427,0.011164331073735934,0.03706614638455452,0.04672928498171958,0.1643342872926894,19.893200715890018,0.027499914169311968,-0.020689936080201754,-0.02759373188018799,-0.10550678412920389,0.05031932036882791,-0.06655025800469572,0.01136279424431974,0.10727624549865711,65.27774466405467,12.165313432264348,0.038956526124507874,11,-0.009687423706054688,0.019687533378601074,0.022968709468841553,0.09781253337860107,0.265625,4,0.12050628662109375,1.441167065898526,2.463124990463257,1.3896042130086053,2.447499990463257,2.108105182306052,2.4393749237060547,0.12050628662109375
3533,2005-11-14,2.487499952316284,2.501250028610229,2.463749885559082,2.46875,7529600.0,0.007594917393937806,-1.6086891621816304,2.142861035422343,44.20802780485735,39.84930723955431,-0.010338498006472463,0.012094101966332094,0.023599627369895515,0.1448768299811718,21.00406945527396,0.03750014305114702,-0.021311272067715326,-0.004500031471252441,-0.07324301841122516,0.06424295546872028,-0.0388715249412388,0.029871461998733917,0.08188524679565434,84.93141379040095,30.62033580396796,0.034371493469986324,11,-0.028437376022338867,0.006562590599060059,-0.01328122615814209,0.06625008583068848,0.25,0,0.10954775612889112,1.0952406902815253,2.46875,1.441167065898526,2.463124990463257,1.3896042130086053,2.447499990463257,0.10954775612889112
3534,2005-11-15,2.471874952316284,2.5112500190734863,2.4612500667572017,2.487499952316284,7624000.0,-0.006281407155586227,-1.7118786530801844,-0.8333354526149817,44.84412821024166,38.92806680370253,0.005141311343869859,0.021693841444120565,0.03370666342921691,0.1608738611655678,22.092077867989808,0.049999952316284624,-0.019374522938059524,-0.015593779087066828,-0.07624066271623597,0.04505310454210232,-0.0459172209016514,0.014729662727517745,0.09113484226440427,61.11101953738524,5.457278852169203,0.030323441814584507,11,-0.011249899864196777,0.02218759059906006,0.00234377384185791,0.08187508583068848,0.2825000286102295,1,0.13198486274082377,-1.6086891621816304,2.487499952316284,1.0952406902815253,2.46875,1.441167065898526,2.463124990463257,0.13198486274082377
3535,2005-11-16,2.4643750190734863,2.497499942779541,2.453125,2.470000028610229,8107200.0,-0.0030341070594084307,-2.1555461365659307,0.3600006103515341,52.52809048963069,40.393694314982156,0.008323657320827849,0.021847327387635396,0.035386964736405346,0.168795806144733,22.51597098932746,0.044374942779541016,-0.02458685704407948,-0.017718708515167325,-0.06428904761307219,0.028851630582737542,-0.04100387806411998,0.00556646103378533,0.09251438715720228,45.65221597804063,-14.672931701513853,0.023285169548952517,11,-0.0037499666213989258,0.02968752384185791,0.009843707084655762,0.08937501907348633,0.33562493324279785,2,0.13974127007069614,-1.7118786530801844,2.471874952316284,-1.6086891621816304,2.487499952316284,1.0952406902815253,2.46875,0.13974127007069614
3536,2005-11-17,2.5037500858306885,2.5037500858306885,2.4574999809265137,2.471874952316284,6390400.0,0.015977708933279766,1.901955211153829,-5.666680795151551,58.47667321506226,43.027410971867,-0.03262012730102137,-0.018371189102570185,-0.008785124313339665,0.1297965756782653,22.51295942770609,0.046250104904174805,-0.025572498350050044,0.02159385681152326,-0.02509500071693438,0.0682827143399809,-0.0017505719527055597,0.04493828557575208,0.04726374758400009,87.7552053125523,23.732138942434574,0.023344428764228868,11,-0.043125033378601074,-0.009687542915344238,-0.029531359672546387,0.04062485694885254,0.21499991416931152,3,0.11208182001619016,-2.1555461365659307,2.4643750190734863,-1.7118786530801844,2.471874952316284,-1.6086891621816304,2.487499952316284,0.11208182001619016
3537,2005-11-18,2.5043749809265137,2.513124942779541,2.484375,2.5081250667572017,4224000.0,0.0002495836542799612,3.1818591666522167,-0.11764925875505361,51.436758299699,44.65034371571238,-0.033976607203644704,-0.01976323838312588,-0.013774814052037954,0.13016371432606544,22.426715268197533,0.028749942779541016,-0.02904478050299364,0.022062504291534335,-0.02491542158722293,0.0690404301702916,-0.0014264586478445196,0.04555146723091319,0.04099830258481507,85.41671633725136,21.247222636128384,0.023488962939378653,11,-0.042812466621398926,-0.010312438011169434,-0.03296869993209839,0.03156256675720215,0.2550001144409184,4,0.08560020791861467,1.901955211153829,2.5037500858306885,-2.1555461365659307,2.4643750190734863,-1.7118786530801844,2.471874952316284,0.08560020791861467
3538,2005-11-21,2.539999961853028,2.546875,2.4962499141693115,2.505625009536743,6729600.0,0.01422509855666032,1.103898420121773,-9.166444147753763,63.78378712756448,48.48222458722622,-0.0688025881271841,-0.057240005392500404,-0.05277571371486056,0.09596754550495845,22.05483703230596,0.05062508583068848,-0.025812392619438906,0.056999981403351274,0.007008838951498841,0.1069911238552037,0.03200441017742506,0.08199555262927749,-0.1299998760223393,92.66662597656298,26.49736380926531,0.024995571225926265,11,-0.06156241893768355,-0.04593741893768355,-0.05843746662139937,-0.0040624141693119675,0.2599999904632564,0,0.07652560671897346,3.1818591666522167,2.5043749809265137,1.901955211153829,2.5037500858306885,-2.1555461365659307,2.4643750190734863,0.07652560671897346
3539,2005-11-22,2.624375104904175,2.627500057220459,2.5531249046325684,2.59375,17640000.0,0.03321856075524976,3.0339055377751913,0.8909133785086478,71.54990811525724,52.05755037753924,-0.1387687466726577,-0.14044786295840872,-0.13830626448037275,0.012917609328446655,22.060521244178588,0.0875000953674312,-0.018277295203244837,0.1360626220703125,0.05651191768092367,0.21561332645970133,0.09628726987561809,0.1758379742650069,-0.2116375207901,98.20791323822571,33.39106674102669,0.039775352194694365,11,-0.09812510013580322,-0.10562503337860107,-0.14625006914138794,-0.08843755722045898,0.1418747901916504,1,0.043105441444217574,1.103898420121773,2.539999961853028,3.1818591666522167,2.5043749809265137,1.901955211153829,2.5037500858306885,0.043105441444217574
3540,2005-11-23,2.625624895095825,2.643749952316284,2.619374990463257,2.625,14548800.0,0.00047622391681545473,-3.105286405525328,0.020404667927847973,73.06034128390877,55.39530025698862,-0.1252675797785181,-0.13882265294361584,-0.14005585859342728,0.01129727753649945,22.033035748439207,0.024374961853027344,-0.01120034463909203,0.13096866607666025,0.030443320456133627,0.23149401169718686,0.08070599326639716,0.18123133888692333,-0.20429681205749484,90.2684241585583,26.526760473140847,0.05026267281026327,11,-0.0787498950958252,-0.09874987602233887,-0.1543748378753662,-0.08968734741210938,0.15375018119812012,2,0.04903597847170382,3.0339055377751913,2.624375104904175,1.103898420121773,2.539999961853028,3.1818591666522167,2.5043749809265137,0.04903597847170382
3541,2005-11-25,2.618124961853028,2.625,2.6075000762939453,2.625,1758400.0,-0.0028564374358294176,4.090858648911083,-11.00190766882798,72.59102181648288,59.16430404030048,-0.1044530559797967,-0.12472209646027022,-0.13188381373033886,0.017830425645600556,21.290038010729674,0.018124818801879883,0.003962519225916505,0.11521873474121147,0.0026797824991398045,0.22775768698328314,0.05894925862017564,0.1714882108622473,-0.18345156665802032,83.92156980075335,18.7823050613447,0.05626947612103587,11,-0.0696874856948857,-0.09124994277954146,-0.15406244993209883,-0.08218741416931197,0.25187492370605424,4,0.06946765074747652,-3.105286405525328,2.625624895095825,3.0339055377751913,2.624375104904175,1.103898420121773,2.539999961853028,0.06946765074747652
3542,2005-11-28,2.583750009536743,2.622499942779541,2.5824999809265137,2.6156249046325684,7232000.0,-0.013129607187257863,-1.3272737361196845,4.636322652240555,64.67182903074956,61.43805973206628,-0.05816669891029713,-0.08500839207788324,-0.09794768671186116,0.05043011880258996,20.021558674830374,0.039999961853027344,0.014031866024928341,0.07468752861022931,-0.0415235724454206,0.19089862966587923,0.01658197808240436,0.13279307913805427,-0.13653202091445893,59.322083212103585,-5.720692711728567,0.05810555052782486,11,-0.035312533378601074,-0.056874990463256836,-0.11140626668930054,-0.047812461853027344,0.2668750286102295,0,0.052249633271394424,4.090858648911083,2.618124961853028,-3.105286405525328,2.625624895095825,3.0339055377751913,2.624375104904175,0.052249633271394424
3543,2005-11-29,2.5856249332427983,2.6075000762939453,2.572499990463257,2.588749885559082,5214400.0,0.0007256598738789588,-1.3829977192854301,0.09803804238066419,76.47062377284402,64.95211479457764,-0.04990708598684446,-0.08431480049543572,-0.09692415787768871,0.04602435564915153,19.43246182454775,0.03500008583068848,0.022876610805685704,0.07218745946884209,-0.04878075390882097,0.19315567284650514,0.011703352780010778,0.1326715661576734,-0.12661502679887393,35.86208166604891,-32.57017461212962,0.06048410668883148,11,-0.037187457084656206,-0.05874991416931197,-0.10984367132186934,-0.049687385559082475,0.31750011444091797,1,0.06719851742252603,-1.3272737361196845,2.583750009536743,4.090858648911083,2.618124961853028,-3.105286405525328,2.625624895095825,0.06719851742252603
3544,2005-11-30,2.610625028610229,2.610625028610229,2.578125,2.586874961853028,8958400.0,0.009668879289494114,1.7368368217638555,-7.600137331197866,77.82519720135926,67.76290442921416,-0.05940249737197245,-0.10406726471995276,-0.11915910979831423,0.01808419100413028,18.832358366281944,0.03250002861022905,0.03407760482506683,0.09046880006790126,-0.03657689449534063,0.21751449463114314,0.026945952786280536,0.15399164734952198,-0.1405307194139631,53.50885411786689,-17.971138720791643,0.06352284728162085,11,-0.06000006198883012,-0.08375000953674272,-0.1346875429153438,-0.07468748092651323,0.3524999618530278,2,0.07254007053125866,-1.3829977192854301,2.5856249332427983,-1.3272737361196845,2.583750009536743,4.090858648911083,2.618124961853028,0.07254007053125866
3545,2005-12-01,2.6393749713897705,2.6468749046325684,2.6137499809265137,2.618750095367432,10585600.0,0.01101266649345134,-1.1632529135623701,0.8684133915575102,78.77554293330344,70.01833439790762,-0.0678536898858324,-0.1282170637793918,-0.1432618137835462,-0.01342857091681493,18.679361181027655,0.03624987602233931,0.043932651418178814,0.11212499141693133,-0.02503512675688979,0.24928510959075245,0.04354493233002055,0.1807050505038421,-0.15886132360630345,89.91604450698988,15.924212736666135,0.06858005908691063,12,-0.07375001907348633,-0.11093747615814209,-0.1540624499320984,-0.10343742370605469,0.28562498092651323,3,0.04807006396641267,1.7368368217638555,2.610625028610229,-1.3829977192854301,2.5856249332427983,-1.3272737361196845,2.583750009536743,0.04807006396641267
3546,2005-12-02,2.6831250190734863,2.684999942779541,2.625,2.640000104904175,10625600.0,0.016575912160248674,1.5600105794808934,2.090917498005987,81.12526065970097,73.31705688235229,-0.09329450649638504,-0.1653838085129764,-0.1814380483961533,-0.05936580217900422,18.808147675008406,0.059999942779541016,0.05698176500578089,0.14631253480911255,-0.006263982456905293,0.2988890520751304,0.0700242761761034,0.2226007934421217,-0.18930247074209117,98.33340044377664,22.27930394486222,0.07628825863300893,12,-0.09250009059906006,-0.13562500476837158,-0.1978124976158142,-0.1471874713897705,0.21562504768371538,4,0.03587237140880428,-1.1632529135623701,2.6393749713897705,1.7368368217638555,2.610625028610229,-1.3829977192854301,2.5856249332427983,0.03587237140880428
3547,2005-12-05,2.6006250381469727,2.686875104904175,2.587500095367432,2.686875104904175,20139200.0,-0.030747721533677108,1.3043462636727663,-2.000005528557765,63.859132994002216,73.32542864528982,0.004799015073473356,-0.07786812640390028,-0.09438933004733485,0.020724484776277752,18.44436598774876,0.09937500953674272,0.06757080967585516,0.058093798160553156,-0.09507584007209147,0.21126343639319778,-0.018491020955769155,0.13467861727687547,-0.08768475037076273,24.590181020753597,-48.261459987486994,0.07658481911632237,12,0.019374966621398926,-0.052187442779541016,-0.1171875,-0.06749999523162842,0.2843749523162842,0,0.10358080979026774,1.5600105794808934,2.6831250190734863,-1.1632529135623701,2.6393749713897705,1.7368368217638555,2.610625028610229,0.10358080979026774
3548,2005-12-06,2.6543750762939453,2.671875,2.625,2.628124952316284,9147200.0,0.020668122992952176,-1.8846128452481385,-0.30434902794401797,70.4482058356356,73.20301728088741,-0.03466625921764921,-0.12498161207980774,-0.1462169495273673,-0.03478789953289052,18.060925086077457,0.07124996185302734,0.07568655047875561,0.10356258153915388,-0.05517221360217439,0.26229737668048214,0.024195183968489964,0.1829299791098178,-0.12056261046237982,70.1149450486812,-4.047407180163688,0.0793673975706641,12,-0.024687528610229492,-0.10593748092651367,-0.16703128814697266,-0.12125003337860107,0.2287499904632564,1,0.07393452553323132,1.3043462636727663,2.6006250381469727,1.5600105794808934,2.6831250190734863,-1.1632529135623701,2.6393749713897705,0.07393452553323132
3549,2005-12-07,2.664999961853028,2.686875104904175,2.6468749046325684,2.6481249332427983,7798400.0,0.004002782294775464,-3.1290346397586246,0.6428551965922199,72.32268011591597,73.12105492888821,-0.04349662572983304,-0.12420458644465837,-0.15437349566654346,-0.04646261341696123,17.015564390117294,0.040000200271606445,0.08747832398725297,0.10290621519088772,-0.05454693884800843,0.26035936922978387,0.024179638171439866,0.18163279221033557,-0.11281997933274912,77.98727954530767,0.2095572266341037,0.07872657701944805,12,-0.03531241416931197,-0.11656236648559615,-0.1690624356269841,-0.15156245231628462,0.22000002861022905,2,0.08935275393591957,-1.8846128452481385,2.6543750762939453,1.3043462636727663,2.6006250381469727,1.5600105794808934,2.6831250190734863,0.08935275393591957
3550,2005-12-08,2.6487500667572017,2.6862499713897705,2.625624895095825,2.661875009536743,6384000.0,-0.006097521699222508,-1.0420979930773617,-0.7777730682829916,67.00881520511003,72.50080974984678,-0.0263974288357276,-0.0970819288078979,-0.13537006598394008,-0.03243549982413363,15.70274291043548,0.06062507629394531,0.09373677032554983,0.07659381628036455,-0.0756608967895529,0.228848529350282,0.00046645974540604485,0.15272117281532305,-0.08040666955085563,61.63518542065969,-14.265756262637503,0.07612735653495871,12,-0.019062519073485884,-0.10031247138977006,-0.16125005483627275,-0.14812505245208696,0.1943750381469731,3,0.11868802861076899,-3.1290346397586246,2.664999961853028,-1.8846128452481385,2.6543750762939453,1.3043462636727663,2.6006250381469727,0.11868802861076899
3551,2005-12-09,2.703749895095825,2.708750009536743,2.655625104904175,2.656874895095825,6334400.0,0.0207644462302774,-1.151913159368783,-3.5714441416892524,70.74123771941348,73.17518849303164,-0.07596230541946802,-0.14032497604448224,-0.18843163755844117,-0.09049851320129054,14.68135495233413,0.05999994277954146,0.09157692518799854,0.1195623993873598,-0.03443429794872266,0.27355909672344225,0.04256405071931857,0.19656074805540102,-0.12118269296573958,95.87619135636179,20.304051369311935,0.07699834866804119,12,-0.0631248950958252,-0.14437484741210938,-0.22234362363815308,-0.20437490940093994,0.44000005722045854,4,0.08183081490701904,-1.0420979930773617,2.6487500667572017,-3.1290346397586246,2.664999961853028,-1.8846128452481385,2.6543750762939453,0.08183081490701904
3552,2005-12-12,2.766249895095825,2.766249895095825,2.7174999713897705,2.7231249809265137,11084800.0,0.023116043430409405,1.2608705267056983,0.9199981689453125,72.29065769303577,72.7107478174974,-0.12276200602269416,-0.18908894615541172,-0.24820701735926498,-0.15576928063379514,13.928798592531505,0.0625,0.09061418501374074,0.16718740463256854,0.0030040919792475584,0.3313707172858895,0.08509574830590827,0.2492790609592288,-0.16601709992880753,100.0,25.491783892034988,0.08209165632666046,12,-0.0940624475479126,-0.17812490463256836,-0.28515613079071045,-0.27468740940093994,0.3143751621246338,0,0.04789884380882614,-1.151913159368783,2.703749895095825,-1.0420979930773617,2.6487500667572017,-3.1290346397586246,2.664999961853028,0.04789884380882614
3553,2005-12-13,2.759999990463257,2.783750057220459,2.7418749332427983,2.763124942779541,9033600.0,-0.002259342022442934,-1.1269868181240452,-0.07246280662763505,65.79331965888653,71.37387253500043,-0.09965562783658077,-0.17009830916800794,-0.23912804622803074,-0.15220492596734037,13.799948323740274,0.04187512397766069,0.09054895404989205,0.14731249809265146,-0.023002149532565852,0.31762714571786876,0.062155174280043024,0.2324698219052599,-0.1332044593076298,84.98021033585887,12.913421059418468,0.08515732381260858,12,-0.07437491416931152,-0.1631249189376831,-0.2789062261581421,-0.2781250476837158,0.30812501907348633,1,0.04528985522895579,1.2608705267056983,2.766249895095825,-1.151913159368783,2.703749895095825,-1.0420979930773617,2.6487500667572017,0.04528985522895579
3554,2005-12-14,2.798125028610229,2.809375047683716,2.751250028610229,2.7562499046325684,9273600.0,0.013813419666198312,-1.240969946548129,-13.400244144350205,68.4986950243199,70.2320005451134,-0.12112428801198671,-0.19239235680782674,-0.2729958339925087,-0.19226223150141353,14.018502853710274,0.05812501907348677,0.0970063565729804,0.1691250324249265,-0.006805922318577018,0.34505598716843,0.08115955505317496,0.257090509796678,-0.1430776827629323,93.87754572442833,23.11705187211936,0.08796547737175169,12,-0.09968745708465532,-0.1884374618530269,-0.3198437690734859,-0.31625008583068803,0.3162500858306889,2,0.03037749824538416,-1.1269868181240452,2.759999990463257,1.2608705267056983,2.766249895095825,-1.151913159368783,2.703749895095825,0.03037749824538416
3555,2005-12-15,2.8087499141693115,2.8199999332427983,2.7856249809265137,2.811875104904175,6344000.0,0.003797144677398334,2.5484101201022655,-0.07463119957639984,70.30627841025962,69.02989140628657,-0.11755931949364706,-0.18540027626594657,-0.2773388456538113,-0.20482711459492897,14.158569913131947,0.034374952316284624,0.10148397142450971,0.16253117322921762,-0.01296782990673595,0.3380301763651712,0.07478167166124106,0.2502806747971942,-0.12283702795473106,93.15587478496954,23.066267783381974,0.08774950156797677,12,-0.10499989986419633,-0.19374990463256836,-0.334062397480011,-0.3268749713897705,0.2725000381469722,3,0.027147335513669768,-1.240969946548129,2.798125028610229,-1.1269868181240452,2.759999990463257,1.2608705267056983,2.766249895095825,0.027147335513669768
3556,2005-12-16,2.784374952316284,2.8187499046325684,2.7718749046325684,2.8087499141693115,5916800.0,-0.008678224333915519,1.1126787805847778,7.799511748550503,71.83675566600017,69.91629392539745,-0.08639726216165045,-0.1464312587926715,-0.2469566254289437,-0.1821843454802483,14.343809161423998,0.046875,0.10340823218224227,0.12412496805191031,-0.048258833087031494,0.2965087691908521,0.03793306748243941,0.21031686862138121,-0.07164465669606024,65.24390811228211,-5.9512837959689335,0.0861919005694708,12,-0.061874985694885254,-0.16187500953674316,-0.3104686737060547,-0.30250000953674316,0.3343751430511479,4,0.021099942929387883,2.5484101201022655,2.8087499141693115,-1.240969946548129,2.798125028610229,-1.1269868181240452,2.759999990463257,0.021099942929387883
3557,2005-12-19,2.71875,2.778125047683716,2.713124990463257,2.778125047683716,8825600.0,-0.0235690068471891,1.1894738532828455,2.435903204350718,62.7240339394469,69.05805260359871,-0.0025190719139911444,-0.0673768448063381,-0.17560044853879297,-0.11880055211793694,14.320432360516497,0.07124996185302734,0.10137868288503249,0.04778126478195199,-0.10981865071837538,0.20538118028227936,-0.031018692968211692,0.12658122253211568,0.1012499332427983,5.263169635885814,-67.49321292148468,0.0787999577501637,12,0.0040624141693115234,-0.08375000953674316,-0.2448437213897705,-0.23687505722045898,0.41312503814697266,0,0.15632182154162155,1.1126787805847778,2.784374952316284,2.5484101201022655,2.8087499141693115,-1.240969946548129,2.798125028610229,0.15632182154162155
3558,2005-12-20,2.734375,2.75,2.704375028610229,2.7262499332427983,2745600.0,0.005747126436781658,1.3174549351805542,-0.13684311969706564,62.04380781512709,67.91595568128884,-0.006261113408959407,-0.07135133048883535,-0.18716906640943298,-0.13657864575477952,15.039206201856109,0.04562497138977095,0.09423177439638497,0.05368751287460327,-0.09353783214827516,0.2009128578974817,-0.019925159636835943,0.12730018538604249,0.08437490463256836,25.945942602161985,-47.21085762771664,0.07361267251143916,12,-0.011562585830688477,-0.09781253337860107,-0.2606249451637268,-0.252500057220459,0.42687511444091797,1,0.12662859235491064,1.1894738532828455,2.71875,1.1126787805847778,2.784374952316284,2.5484101201022655,2.8087499141693115,0.12662859235491064
3559,2005-12-21,2.737499952316284,2.743750095367432,2.7168750762939453,2.734375,7131200.0,0.0011428397042410054,2.439949951935409,0.38460635582032093,60.05122739630209,67.14289036919905,0.0022122078652149213,-0.069110018330091,-0.18521100518311462,-0.1412216935546886,14.997353084883297,0.026875019073486772,0.10010237168533731,0.05115622282028198,-0.0956514894292968,0.19796393506986076,-0.022247633304507186,0.12456007894507115,0.07667495727539064,28.648606294049646,-40.63724685835692,0.07340385612478931,12,0.00031256675720214844,-0.10093748569488525,-0.2609373927116394,-0.25562500953674316,0.4393751621246338,2,0.12077627871398011,1.3174549351805542,2.734375,1.1894738532828455,2.71875,1.1126787805847778,2.784374952316284,0.12077627871398011
3560,2005-12-22,2.7543749809265137,2.7574999332427983,2.7174999713897705,2.7325000762939453,8102400.0,0.006164394120244943,1.8444610220066557,7.0000762951094835,57.72358395964062,65.69648439589096,0.002118508066945246,-0.0799436017465891,-0.19694391247199494,-0.15963189534236077,14.778436943331522,0.03999996185302779,0.09885331117151575,0.06159374713897714,-0.08529471099095742,0.2084822052689117,-0.011850481925990142,0.13503797620394442,0.055407933425903444,43.715852689990065,-20.99119308661711,0.07344422906496731,12,0.0078125,-0.11781251430511475,-0.27703118324279785,-0.27250003814697266,0.4649999141693115,3,0.1307012066284845,2.439949951935409,2.737499952316284,1.3174549351805542,2.734375,1.1894738532828455,2.71875,0.1307012066284845
3561,2005-12-23,2.799999952316284,2.8125,2.768749952316284,2.768749952316284,3500800.0,0.016564546115076517,-1.8000030517578125,1.4285776566757493,73.49045341033893,65.82979503114686,-0.031757199140949766,-0.11725610874210446,-0.23705251224527313,-0.2064624807371147,15.105788841225431,0.05812501907348633,0.09734017558973385,0.09812496900558454,-0.051791084649706054,0.24804102266087513,0.023166942177939465,0.1730829958332296,-0.09562492370605513,88.4392591988252,17.88696949829975,0.07495802682764525,12,-0.03781247138977051,-0.16124999523162842,-0.32265615463256836,-0.31812500953674316,0.372499942779541,4,0.10044643028202094,1.8444610220066557,2.7543749809265137,2.439949951935409,2.737499952316284,1.3174549351805542,2.734375,0.10044643028202094
3562,2005-12-27,2.71875,2.796875,2.698124885559082,2.793750047683716,6201600.0,-0.02901784060712953,1.4307734743402771,-2.4000015258789062,57.12310148588768,64.86643745636921,0.046987561322285654,-0.026744954265867538,-0.15377621210015135,-0.12685294998793406,15.490853023941897,0.10187506675720215,0.09917956594600241,0.010125017166137784,-0.1291780729268388,0.14942810725911437,-0.05952652788035051,0.07977656221262608,0.09375,18.03286889961728,-50.402933599734226,0.06965154504648835,12,0.04031240940093994,-0.06656253337860107,-0.24140620231628418,-0.23687505722045898,0.40750002861022905,1,0.1471264718592853,-1.8000030517578125,2.799999952316284,1.8444610220066557,2.7543749809265137,2.439949951935409,2.737499952316284,0.1471264718592853
3563,2005-12-28,2.759375095367432,2.7612500190734863,2.696249961853028,2.731250047683716,4465600.0,0.014942563813308274,3.078448385480139,-0.3750003973640518,59.792502008779216,63.899082676864694,0.007000701295230449,-0.05658694705876455,-0.192445420057052,-0.16868931994517888,16.09185668761936,0.06500005722045854,0.09497996084109728,0.042062604427338,-0.08617444794114348,0.1702996567958195,-0.02205592175690274,0.10618113061157874,0.053124904632567915,54.30117230120533,-12.392454992963351,0.06411852618424084,12,-0.001250147819519043,-0.1012501716613774,-0.2815625667572026,-0.2800000905990605,0.35687494277954057,2,0.13499431208352597,1.4307734743402771,2.71875,-1.8000030517578125,2.799999952316284,1.8444610220066557,2.7543749809265137,0.13499431208352597
3564,2005-12-29,2.799999952316284,2.8043749332427983,2.7718749046325684,2.786250114440918,5352000.0,0.014722484455649054,1.8889171461571135,0.48888229559614366,64.93827718657755,63.30263809645558,-0.03724716614396062,-0.08674429787194349,-0.23021917650079438,-0.210231661050293,16.896222849780926,0.04499983787536621,0.08537180100363084,0.07321871519088763,-0.04970563567047215,0.1961430660522474,0.01175653976020774,0.13468089062156752,0.00785004615783702,89.24727433817071,21.008552182409403,0.061462175430679826,12,-0.04250001907348633,-0.11343753337860107,-0.31374990940093994,-0.3206249475479126,0.27937507629394487,3,0.1290179172416741,3.078448385480139,2.759375095367432,1.4307734743402771,2.71875,-1.8000030517578125,2.799999952316284,0.1290179172416741
3565,2005-12-30,2.766249895095825,2.784374952316284,2.7100000381469727,2.784374952316284,5558400.0,-0.01205359206972112,7.206861171766068,-1.3182015224289505,56.44330353017054,61.592254525807846,-0.011353688848787957,-0.04532559781148482,-0.19425364745743146,-0.17803377482919291,16.705973351250353,0.08999991416931152,0.0808025379534607,0.033124911785125555,-0.0837532870947153,0.1500031106649664,-0.025314187654795095,0.0915640112250462,0.0381250381469731,60.214976578586686,-4.3407531960043,0.05843909943992046,12,-0.011874914169311523,-0.06999993324279785,-0.24374985694885254,-0.2974998950958252,0.33375000953674316,4,0.14844111519825964,1.8889171461571135,2.799999952316284,3.078448385480139,2.759375095367432,1.4307734743402771,2.71875,0.14844111519825964
3566,2006-01-03,2.7793750762939453,2.7987499237060547,2.7425000667572017,2.794374942779541,7036800.0,0.004744756148527651,3.7368642961833047,0.8275762279340191,51.5064775991808,60.34585937688939,-0.028231535233051996,-0.05361933652730588,-0.20272865584468613,-0.19220148586566488,15.969385953940535,0.05624985694885298,0.07105034351236394,0.04143759012222281,-0.07469600765035844,0.15757118789480407,-0.016629208764067815,0.09950438900851344,0.024999856948852983,76.87873890044038,16.11221295448209,0.05806679888629069,1,-0.02500009536743164,-0.08312511444091797,-0.24250006675720215,-0.3146876096725464,0.2918748855590825,1,0.15830890280148213,7.206861171766068,2.766249895095825,1.8889171461571135,2.799999952316284,3.078448385480139,2.759375095367432,0.15830890280148213
3567,2006-01-04,2.869999885559082,2.8706250190734863,2.789999961853028,2.789999961853028,8537600.0,0.032606181885309615,-1.0156283527644774,-5.333375719235753,60.57691822743035,60.18287164492308,-0.10632667642025506,-0.12967713491667388,-0.2875140492839465,-0.28402105642547504,16.358796412493504,0.09124994277954102,0.06103612745312548,0.11859365701675406,0.007124106722233847,0.23006320731127428,0.06285888186949418,0.17432843216401395,-0.17374992370605424,99.64150061117174,40.20543386366158,0.05573477514726009,1,-0.0865623950958252,-0.14843738079071045,-0.3323436379432678,-0.4053124189376831,0.19500017166137695,2,0.10540070438985949,3.7368642961833047,2.7793750762939453,7.206861171766068,2.766249895095825,1.8889171461571135,2.799999952316284,0.10540070438985949
3568,2006-01-05,2.8506250381469727,2.8787500858306885,2.8362500667572017,2.8612499237060547,6059200.0,-0.006750818182815088,-1.1587405389040004,-0.13281119614715284,55.23691336491326,59.64794786365766,-0.07680441550787043,-0.09997147630640413,-0.26321047077688053,-0.2657861328255162,16.804854940097453,0.04250001907348677,0.05136198933664371,0.08940631151199341,-0.020641107310356954,0.19945373033434377,0.034382602100818005,0.1444300209231688,-0.15088757514953555,83.333309785826,27.086720746155585,0.055023709411175216,1,-0.06312501430511475,-0.125,-0.31296879053115845,-0.38593757152557373,0.17812490463256836,3,0.09668931787760626,-1.0156283527644774,2.869999885559082,3.7368642961833047,2.7793750762939453,7.206861171766068,2.766249895095825,0.09668931787760626
3569,2006-01-06,2.9031250476837163,2.9093749523162837,2.8406250476837163,2.8624999523162837,5284800.0,0.018417016911796535,1.5882363500911139,-3.823579570954217,58.68816477394945,59.75512350969198,-0.11548420433566564,-0.14094328853654448,-0.3098081471878307,-0.31936188121786513,17.14986819502739,0.06874990463256747,0.052229941926024814,0.13000006675720277,0.01250987564835393,0.2474902578660516,0.07125497120277835,0.1887451623116272,-0.19622707977294906,96.86525024544463,43.416660289605375,0.05874509555442439,1,-0.1003125905990605,-0.15937507152557417,-0.36546880006790206,-0.43843758106231734,0.09062504768371582,4,0.07341226676863255,-1.1587405389040004,2.8506250381469727,-1.0156283527644774,2.869999885559082,3.7368642961833047,2.7793750762939453,0.07341226676863255
3570,2006-01-09,2.963124990463257,2.9668750762939453,2.8968749046325684,2.8968749046325684,12665600.0,0.02066736423476212,-1.1132099916148743,1.6307675152880614,65.44277703534405,58.860937245803655,-0.15953584566390466,-0.1857046296803433,-0.36246224645303293,-0.3798101817418802,18.204140603319406,0.07000017166137695,0.05473394646922669,0.17428126335144034,0.043487698807640474,0.3050748278952402,0.10888448107954041,0.23967804562334027,-0.24407840348815846,98.32865262560608,44.45650783927036,0.06539678227189995,1,-0.1315624713897705,-0.18593740463256836,-0.4243749976158142,-0.4984375238418579,0.09999990463256836,0,0.03923224248761703,1.5882363500911139,2.9031250476837163,-1.1587405389040004,2.8506250381469727,-1.0156283527644774,2.869999885559082,0.03923224248761703
3571,2006-01-10,2.9249999523162837,2.9512500762939453,2.9100000858306885,2.947499990463257,7259200.0,-0.012866496779473602,1.7499801319240245,-0.3396227773119442,68.70748740651928,60.148091236984946,-0.11378007019912761,-0.13718791010294717,-0.3158120714579469,-0.34256931630601883,18.919876104461235,0.05312490463256836,0.05853748012364646,0.1250937223434443,-0.012638299329923441,0.262825744016812,0.056227711506760425,0.19395973318012816,-0.18612708619567764,76.32503356392212,15.630671464294437,0.0688660108366838,1,-0.09343743324279741,-0.14781236648559526,-0.37796872854232744,-0.44062495231628374,0.2100000381469731,1,0.05982904450227555,-1.1132099916148743,2.963124990463257,1.5882363500911139,2.9031250476837163,-1.1587405389040004,2.8506250381469727,0.05982904450227555
3572,2006-01-11,2.8987500667572017,2.905625104904175,2.8624999523162837,2.875,10057600.0,-0.00897431999555931,1.2999993642195713,-1.0555567329292181,64.62737936064948,60.685299831637195,-0.0662823345430712,-0.1059337560191338,-0.28140808741644907,-0.31635729696990866,18.482466050459205,0.0625,0.06293008811685885,0.09221882820129368,-0.051321052148157964,0.23575870855074532,0.020448888026567857,0.1639887683760195,-0.14163702382272847,47.846886458920665,-16.530629894865257,0.07176994017472588,1,-0.06031250953674272,-0.12156248092651323,-0.3296875953674312,-0.3953125476837154,0.22000002861023038,2,0.05950837123698616,1.7499801319240245,2.9249999523162837,-1.1132099916148743,2.963124990463257,1.5882363500911139,2.9031250476837163,0.05950837123698616
3573,2006-01-12,2.884999990463257,2.930624961853028,2.8712499141693115,2.885624885559082,6905600.0,-0.0047434500999691265,-3.222218454626404,-0.026311298499222497,62.88210498084738,60.45683625322273,-0.03669750223154056,-0.0867885295965829,-0.2607044965341143,-0.3027054679544472,17.884881373635515,0.059375047683716264,0.0560424923834395,0.07221875190734872,-0.07365682587463196,0.2180943296893294,-0.0007190369836416188,0.14515654079833906,-0.11110598486002576,35.1484615631566,-32.354405006092364,0.07293778889099041,1,-0.04656243324279785,-0.08906245231628418,-0.3007811903953552,-0.3806248903274536,0.22125005722045943,3,0.06239170445484077,1.2999993642195713,2.8987500667572017,1.7499801319240245,2.9249999523162837,-1.1132099916148743,2.963124990463257,0.06239170445484077
3574,2006-01-13,2.8831250667572017,2.900000095367432,2.8562500476837163,2.8893749713897705,5318400.0,-0.000649886901994079,2.1818039950061396,10.001526135063664,61.54710020814057,61.02392477299718,-0.024352158611680608,-0.08244616740423805,-0.2510492694736093,-0.30089079496415083,16.82547767650398,0.04375004768371582,0.06417321576156132,0.06609382629394478,-0.08290331198279022,0.21509096457067978,-0.008404742844422497,0.14059239543231206,-0.09379257549871367,24.293796269355646,-44.308751012594065,0.07449856913836746,1,-0.028437495231627974,-0.08687508106231645,-0.294062495231628,-0.3574999570846553,0.2081248760223393,4,0.050509385701443366,-3.222218454626404,2.884999990463257,1.2999993642195713,2.8987500667572017,1.7499801319240245,2.9249999523162837,0.050509385701443366
3575,2006-01-17,2.884999990463257,2.9024999141693115,2.8624999523162837,2.8812499046325684,8600000.0,0.0006503095296397365,1.0645177168382487,-0.6000228885328024,58.27251624496128,61.77570684475056,-0.008505366665284786,-0.08254801017319036,-0.24564674617780824,-0.3022169081120376,15.584967724507864,0.03999996185302779,0.06850186199869057,0.06415624618530291,-0.08782101400724018,0.216133506377846,-0.011832383910968414,0.14014487628157424,-0.08146409240193231,30.26308854863328,-34.35013749690462,0.07598863009627149,1,-0.006562471389770508,-0.08875000476837158,-0.2959374189376831,-0.34218740463256836,0.20749998092651367,1,0.037695010490004455,2.1818039950061396,2.8831250667572017,-3.222218454626404,2.884999990463257,1.2999993642195713,2.8987500667572017,0.037695010490004455
3576,2006-01-18,2.843125104904175,2.8656249046325684,2.828749895095825,2.84375,6969600.0,-0.014514691749568431,-1.51061204944444,-0.16663487825036558,63.10937838466759,62.05709130666581,0.04845947809052209,-0.03799400889927629,-0.19664961963975092,-0.25970182031547306,14.40447738344964,0.05625009536743164,0.06582759293734153,0.019343852996826172,-0.13193495784559328,0.17062266383924563,-0.056295552424383555,0.0949832584180359,-0.026522072584240775,14.110626148211361,-54.06509484553877,0.07563940542120962,1,0.05468738079071045,-0.031875014305114746,-0.2540625333786011,-0.30031251907348633,0.31937479972839355,2,0.07737956722768469,1.0645177168382487,2.884999990463257,2.1818039950061396,2.8831250667572017,-3.222218454626404,2.884999990463257,0.07737956722768469
3577,2006-01-19,3.1437499523162837,3.192500114440918,2.864375114440918,2.875,51182400.0,0.10573746716018717,-1.2629331925840241,-430.0721098817238,76.1702285151982,64.38301521225303,-0.23384117604623844,-0.3216368835559549,-0.4863307552867049,-0.5582212526928041,15.459120208726649,0.34937500953674316,0.07951200530785574,0.29871870279312107,0.09818140830248234,0.4992559972837598,0.1984500555478017,0.39898735003844044,-0.315125156478429,86.5979016555906,15.9786410560054,0.10026864724531946,1,-0.13312494754791215,-0.19937491416931108,-0.5437499284744258,-0.5899999141693111,0.023750066757202593,3,-0.002783288106797399,-1.51061204944444,2.843125104904175,1.0645177168382487,2.884999990463257,2.1818039950061396,2.8831250667572017,-0.002783288106797399
3578,2006-01-20,3.080625057220459,3.125,3.073124885559082,3.0999999046325684,12700800.0,-0.020079489798263017,-2.0181717297822166,-0.07209246827812531,68.53842153293007,65.47748818547309,-0.150484862836886,-0.24373836087567557,-0.4128506262397602,-0.49309712725256727,16.74732560951695,0.0706250667572017,0.0956706407538932,0.21828130483627328,-0.0009457643472257082,0.4375083740197723,0.10866777024452379,0.3278948394280228,-0.2518751621246338,69.24398906978466,0.9405208906910758,0.1096135345917494,1,-0.0700000524520874,-0.13625001907348633,-0.45046883821487427,-0.4981250762939453,0.05874991416931152,4,0.012375747596292008,-1.2629331925840241,3.1437499523162837,-1.51061204944444,2.843125104904175,1.0645177168382487,2.884999990463257,0.012375747596292008
3579,2006-01-23,3.068125009536743,3.1006250381469727,3.0550000667572017,3.1006250381469727,10051200.0,-0.004057633581346698,1.8076880754135916,1.6774340421342784,70.51829371057278,66.04143448272075,-0.1252942233083223,-0.2162878911469246,-0.38833534456035634,-0.47846063128999194,18.006555246699612,0.04562497138977095,0.10013972389241621,0.1892500042915346,-0.039973727971589934,0.41847373655465914,0.07463813815997211,0.3038618704230971,-0.2037498950958252,65.80755191622877,-3.3736874764613844,0.11461186613156232,1,-0.05750000476837158,-0.12374997138977051,-0.42687493562698364,-0.4768749475479126,0.1706249713897705,0,0.012426168434619855,-2.0181717297822166,3.080625057220459,-1.2629331925840241,3.1437499523162837,-1.51061204944444,2.843125104904175,0.012426168434619855
3580,2006-01-24,3.114375114440918,3.119999885559082,3.063750028610229,3.0699999332427983,11705600.0,0.01507438737353084,1.0224768223842564,-1.3653889887393034,71.78864199123674,66.3837849921338,-0.16520646114586723,-0.24684047680596555,-0.4220469923733181,-0.5219842690826342,19.140339726451373,0.05624985694885298,0.11191480904269557,0.2175001025199892,-0.026614520200928915,0.4616147252409073,0.09544279115953014,0.33955741388044824,-0.2171875000000001,78.52234972100946,9.888698819480041,0.122057311360459,1,-0.10375010967254639,-0.1700000762939453,-0.46031254529953003,-0.510312557220459,0.07624983787536577,1,-0.0074253006820369505,1.8076880754135916,3.068125009536743,-2.0181717297822166,3.080625057220459,-1.2629331925840241,3.1437499523162837,-0.0074253006820369505
3581,2006-01-25,3.0812499523162837,3.138124942779541,3.0643749237060547,3.1231250762939453,5652800.0,-0.010636214620081463,1.0521785281873517,-0.943660912407406,64.85062836949751,66.40859043756136,-0.12022984233993528,-0.20191679671041873,-0.37701349212911284,-0.4869462483552214,19.52696576060184,0.07375001907348633,0.11755077647515755,0.17031244039535487,-0.08255158431762544,0.4231764651083352,0.04388042803886494,0.2967444527518448,-0.15453108787536562,66.09518868582576,1.3266579633956468,0.12643201235649004,1,-0.07062494754791215,-0.13687491416931108,-0.4218749403953548,-0.47187495231628374,0.06500005722045943,2,0.0036511218653423327,1.0224768223842564,3.114375114440918,1.8076880754135916,3.068125009536743,-2.0181717297822166,3.080625057220459,0.0036511218653423327
3582,2006-01-26,3.118750095367432,3.1287500858306885,3.0762500762939453,3.0899999141693115,4932800.0,0.012170432010216503,1.153839382216723,-0.6865694585992734,68.3804695314492,67.01951983207266,-0.13772433403446005,-0.21914933443843765,-0.4021053566003583,-0.5218569563634294,21.347802530373404,0.052500009536743164,0.11494515233251112,0.18781257867813173,-0.06432190820384198,0.43994706556010543,0.06174533523714487,0.3138798221191186,-0.16545310592651408,76.69187812454355,13.682119251776484,0.1260672434409869,1,-0.1081250905990605,-0.17437505722045943,-0.4462501406669621,-0.5093750953674321,-0.005625009536743608,3,0.01402799452579484,1.0521785281873517,3.0812499523162837,1.0224768223842564,3.114375114440918,1.8076880754135916,3.068125009536743,0.01402799452579484
3583,2006-01-27,3.1318750381469727,3.161875009536743,3.0918750762939453,3.118750095367432,4924800.0,0.004208398357738341,-1.0934565445250166,0.4565168716362235,66.57609061843374,67.57829654432746,-0.12532676084585637,-0.2139035977627377,-0.4030181354769313,-0.5325792564194449,23.37565381600643,0.06999993324279785,0.11428743863287805,0.18231252431869516,-0.07148825136696813,0.43611330000435844,0.055412136475863516,0.3092129121615268,-0.1546577362060546,71.92983630255262,12.65718487366172,0.12690038784283159,1,-0.12125003337860107,-0.1875,-0.4529688358306885,-0.5225000381469727,-0.038125038146972656,4,0.01137496882621214,1.153839382216723,3.118750095367432,1.0521785281873517,3.0812499523162837,1.0224768223842564,3.114375114440918,0.01137496882621214
3584,2006-01-30,3.161250114440918,3.1706249713897705,3.119374990463257,3.1231250762939453,4707200.0,0.009379389642354852,-1.246564175454365,2.904777475022805,65.02370717007656,68.32842886934026,-0.12415736488531737,-0.2264365860371429,-0.41908420103289146,-0.5597856006772508,24.872017295048256,0.05124998092651367,0.11987247161882397,0.1936250925064087,-0.06669376328148502,0.4539439482943024,0.06346566461246184,0.32378452040035555,-0.16250453124999975,91.22819932807757,35.37173907799332,0.1301594278939468,1,-0.1506251096725464,-0.2168750762939453,-0.48156267404556274,-0.551875114440918,-0.06000018119811967,0,-0.006919776119965859,-1.0934565445250166,3.1318750381469727,1.153839382216723,3.118750095367432,1.0521785281873517,3.0812499523162837,-0.006919776119965859
3585,2006-01-31,3.176875114440918,3.1949999332427983,3.134375095367432,3.1624999046325684,8054400.0,0.004942664906083527,1.395062542385611,0.37705430622608,69.77430391124447,69.06897615007102,-0.1050756863206237,-0.2210548563811101,-0.4207024412031295,-0.5731788930176434,27.581209750892615,0.06062483787536621,0.12937348565811613,0.18871883153915414,-0.06949000384738291,0.4469276669256912,0.059614413845885394,0.3178232492324229,-0.15875407812499986,86.12454164316674,31.49992046462834,0.12910441769326858,1,-0.14718759059906006,-0.23125016689300493,-0.48968762159347534,-0.5618751049041748,-0.11937522888183594,1,0.01947664426729756,-1.246564175454365,3.161250114440918,-1.0934565445250166,3.1318750381469727,1.153839382216723,3.118750095367432,0.01947664426729756
3586,2006-02-01,3.219374895095825,3.2262499332427983,3.165625095367432,3.181874990463257,7921600.0,0.013377856895198326,1.3658482122088555,2.6086509437091583,74.54544857202518,68.88844504527403,-0.09900297989938966,-0.2412708871931386,-0.44968219211401905,-0.6128378730621868,30.28255916929475,0.06062483787536621,0.14306481960396322,0.20921862125396729,-0.04906866272322041,0.467505905231155,0.08007497926537344,0.33836226324256113,-0.18002839114868152,95.41663686431558,38.28501747917649,0.1291436419885938,2,-0.0787498950958252,-0.25812494754791215,-0.5199999213218689,-0.604374885559082,-0.0787498950958252,2,-0.00893028731240253,1.395062542385611,3.176875114440918,-1.246564175454365,3.161250114440918,-1.0934565445250166,3.1318750381469727,-0.00893028731240253
3587,2006-02-02,3.172499895095825,3.233750104904175,3.1175000667572017,3.2249999046325684,9046400.0,-0.014560280031817974,2.321410203574227,-1.4000038147069669,70.94717788725443,69.15608464019896,-0.05321729243599638,-0.17978925453921102,-0.389573245558938,-0.5631063396226104,31.82118426723311,0.1162500381469731,0.16034273031874458,0.14721862077713022,-0.1119378450489168,0.4063750866031772,0.01764038786410671,0.2767968536901537,-0.10698691104729008,56.828054656030325,-2.95687766052837,0.12957823291302348,2,-0.02812480926513672,-0.20749986171722412,-0.4720311760902405,-0.557499885559082,-0.0399999618530269,3,-0.008274195879300117,1.3658482122088555,3.219374895095825,1.395062542385611,3.176875114440918,-1.246564175454365,3.161250114440918,-0.008274195879300117
3588,2006-02-03,3.126250028610229,3.172499895095825,3.1162500381469727,3.156874895095825,6683200.0,-0.014578366592569836,-1.2222232687815537,0.5833306842384997,66.6381570402896,68.72495834350083,0.00020683378676134012,-0.11787502335622735,-0.3315024800222357,-0.5139105598603,33.332964246503394,0.05624985694885254,0.17964853872210318,0.08718750476837123,-0.16198429484977384,0.3363593043865163,-0.037398395040701526,0.21177340457744398,-0.03381910522479137,8.510625346213638,-53.46015618709294,0.12458589980907255,2,0.0225000381469731,-0.16124999523162797,-0.4206250905990596,-0.5112500190734859,0.02062487602233931,4,-0.004198302330084336,2.321410203574227,3.172499895095825,1.3658482122088555,3.219374895095825,1.395062542385611,3.176875114440918,-0.004198302330084336
3589,2006-02-06,3.1162500381469727,3.1312499046325684,3.03125,3.1312499046325684,10856000.0,-0.003198717431984077,12.333439298089456,0.4897936940443681,65.65144692292276,68.04304778035483,0.01983737234860472,-0.09601216991620554,-0.31227414914397666,-0.500344231144016,34.04867373312426,0.09999990463256836,0.16097287584116415,0.06653126478195182,-0.1763111506824786,0.30937368024638223,-0.05488994295026339,0.18795247251416702,0.11750006675720215,41.97530573487632,-23.014610814221662,0.12142120773221524,2,0.016250014305114746,-0.14437496662139893,-0.408125102519989,-0.5012500286102295,0.055624961853027344,0,-0.007220228759420078,-1.2222232687815537,3.126250028610229,2.321410203574227,3.172499895095825,1.3658482122088555,3.219374895095825,-0.007220228759420078
3590,2006-02-07,3.079375028610229,3.155625104904175,3.0662500858306885,3.1124999523162837,5334400.0,-0.011833135687234764,-2.0105366292424036,2.2083479034873,66.09880522620116,68.18173409776635,0.05724548289525,-0.05268251306624405,-0.2664493122740952,-0.45975178310263587,34.24517473992502,0.08937501907348633,0.15202280093759457,0.023843753337859486,-0.21581582572567148,0.26350333240139046,-0.095986036193906,0.14367354286962497,0.15032507419586238,23.76543391570208,-45.691569935200974,0.11982978953176546,2,0.053125023841858354,-0.10749995708465532,-0.35734385251998857,-0.4643750190734859,0.1337499618530278,1,0.007103683191989063,12.333439298089456,3.1162500381469727,-1.2222232687815537,3.126250028610229,2.321410203574227,3.172499895095825,0.007103683191989063
3591,2006-02-08,3.0999999046325684,3.1281249523162837,3.0824999809265137,3.087500095367432,4256000.0,0.006697747377540919,-3.055546136565891,-0.3773536016583041,45.17905699190566,65.6037993711504,0.04420904148849791,-0.06274139642585697,-0.2774583897939431,-0.4758728402556516,34.45229490530383,0.04874992370605469,0.14310978036121824,0.03571863174438494,-0.19653901751349778,0.26797628100226767,-0.08041019288455642,0.1518474563733263,0.12573119611740147,33.95055260099818,-31.961074529564286,0.11612882462894138,2,0.03250014781951904,-0.11187481880187988,-0.37468743324279785,-0.4849998950958252,0.06937503814697266,2,-0.01370968399385275,-2.0105366292424036,3.079375028610229,12.333439298089456,3.1162500381469727,-1.2222232687815537,3.126250028610229,-0.01370968399385275
3592,2006-02-09,3.071249961853028,3.1268749237060547,3.0593750476837163,3.1206250190734863,4665600.0,-0.009274175375482252,1.181818882406872,-3.950064850843166,48.88225375301458,63.63781749721493,0.07321148027119628,-0.02150832114333845,-0.2381202914236078,-0.4430997959181666,35.41916602155636,0.06749987602233842,0.12767070035302863,-0.0016563057899472433,-0.22045318155740157,0.21714056997750708,-0.1110547436736744,0.10774213209377992,0.1505915168819425,28.318578095857315,-35.63601019641749,0.10939843788372726,2,0.061250090599059615,-0.059374928474426714,-0.3459374904632573,-0.4562499523162846,0.08437514305114702,3,0.022588535289753908,-3.055546136565891,3.0999999046325684,-2.0105366292424036,3.079375028610229,12.333439298089456,3.1162500381469727,0.022588535289753908
3593,2006-02-10,3.065000057220459,3.0699999332427983,3.0193750858306885,3.0587499141693115,3292800.0,-0.002034971008611053,5.230790674471889,-0.12658502902063912,49.62179076173366,61.9264934518435,0.07708374624155967,-0.001140300909346692,-0.22119699444914787,-0.431175675561847,35.92632640059845,0.05187487602233931,0.12188799535576678,-0.016906213760376154,-0.21718290866266043,0.18337048114190813,-0.11704456121151807,0.08323213369076576,0.15302959193981192,33.486212846078736,-28.985053152013542,0.10013834745114204,2,0.061562538146972656,-0.033750057220458984,-0.3125000596046448,-0.4246875047683716,0.06375002861022949,4,0.02202279763855941,1.181818882406872,3.071249961853028,-3.055546136565891,3.0999999046325684,-2.0105366292424036,3.079375028610229,0.02202279763855941
3594,2006-02-13,3.028749942779541,3.0862500667572017,3.0268750190734863,3.0531249046325684,3283200.0,-0.011827117051929847,-3.222254247058393,-3.899904634751097,39.37981864506625,58.54932842226814,0.1034399686798122,0.04909623558768317,-0.17528060603656792,-0.3896440411913562,36.7951465362915,0.059375047683715376,0.1085562136922964,-0.060437572002411066,-0.23977986855117983,0.1189047245463577,-0.15010872027679545,0.029233576271973316,0.18133352384754664,6.880627990074789,-51.34776378906061,0.08967114827438431,2,0.09781265258789062,0.0025000572204589844,-0.27218741178512573,-0.38437485694885254,0.09562516212463379,0,0.03900122627641611,5.230790674471889,3.065000057220459,1.181818882406872,3.071249961853028,-3.055546136565891,3.0999999046325684,0.03900122627641611
3595,2006-02-14,2.993750095367432,3.047499895095825,2.9825000762939453,3.0293750762939453,8542400.0,-0.011555872248730115,-1.236552171095269,1.461539966352343,39.19753504315983,54.62178247461643,0.12262735626809107,0.09766862606386706,-0.13174872669502724,-0.3487740949180469,37.44654837795368,0.06499981880187988,0.095063539888395,-0.10087492465972847,-0.25955487961398704,0.0578050302945301,-0.18021490213685798,-0.021534947182598962,0.20870503602779955,7.7253415630452125,-47.46283083183201,0.07933997747712934,2,0.11437499523162797,0.037499904632567915,-0.22046887874603316,-0.33406257629394576,0.11687493324279696,1,0.05949892240778576,-3.222254247058393,3.028749942779541,5.230790674471889,3.065000057220459,1.181818882406872,3.071249961853028,0.05949892240778576
3596,2006-02-15,3.063124895095825,3.0656249523162837,2.9643750190734863,2.9825000762939453,5368000.0,0.023173210027030766,1.3649637881922638,-2.2631540201577023,43.63372722842326,51.586954623635194,0.0321372194518772,0.04808613493173297,-0.19301985182953452,-0.411656118971238,38.65892469969846,0.10124993324279741,0.08203615081393867,-0.04250011444091806,-0.1500291691925537,0.0650289403107176,-0.09626464181673589,0.01126441293489977,0.1261329329933294,60.76919013929521,7.958182354637167,0.05376452737581783,2,0.005312561988830566,-0.031874895095825195,-0.2587498426437378,-0.3746873140335083,0.07625007629394531,2,0.04896963085233219,-1.236552171095269,2.993750095367432,-3.222254247058393,3.028749942779541,5.230790674471889,3.065000057220459,0.04896963085233219
3597,2006-02-16,3.134999990463257,3.140625,3.078125,3.09375,8067200.0,0.023464630999051383,1.3809519484471007,0.5116289385359218,50.31525414434006,49.77329874630747,-0.050977464085171675,-0.025800923201776182,-0.2531293696240864,-0.47664438791308816,37.40015898498524,0.0775001049041748,0.06525340082175823,0.02981247901916495,-0.07713306917766749,0.1367580272159974,-0.02366029507925127,0.08328525311758117,0.036267212904644186,96.80850488200139,44.49850735973579,0.05347277409841615,2,-0.07499992847442627,-0.10374999046325684,-0.33062493801116943,-0.44656240940093994,0.01250004768371582,3,0.01096489710394044,1.3649637881922638,3.063124895095825,-1.236552171095269,2.993750095367432,-3.222254247058393,3.028749942779541,0.01096489710394044
3598,2006-02-17,3.118750095367432,3.150624990463257,3.1156249046325684,3.141249895095825,3092800.0,-0.005183379631661045,-1.4347732342623998,-0.545449816489889,45.595844937215546,47.54489852567334,-0.04012263820255457,-0.006902228794126497,-0.22679293092285358,-0.4551888338445358,36.11041994325519,0.03500008583068848,0.039209125707017733,0.011656332015991477,-0.09480380870820859,0.11811647274019155,-0.04157373834610878,0.06488640237809173,0.035965733256915655,82.8859597357364,34.032432001768555,0.0532300703621001,2,-0.05875003337860152,-0.08750009536743208,-0.31093752384185835,-0.4303125143051152,0.02125000953674272,4,0.011823649990910345,1.3809519484471007,3.134999990463257,1.3649637881922638,3.063124895095825,-1.236552171095269,2.993750095367432,0.011823649990910345
3599,2006-02-21,3.1062500476837163,3.133749961853028,3.0956249237060547,3.133749961853028,4414400.0,-0.004008031198871387,1.7727387010915594,1.2222292865393212,42.633617836301994,44.93765548235121,-0.03262067575029404,0.009065280716886726,-0.20448615282330707,-0.4373133569569192,34.926793110638826,0.0381250381469731,0.01680679561823739,-0.0027499675750726205,-0.10762567303524317,0.10212573788509793,-0.055187820305157675,0.049687885155012435,0.04437494277954057,76.17452370681127,30.71217392999121,0.05243785273008523,2,-0.04875004291534468,-0.07500004768371626,-0.28906250000000044,-0.41781246662139937,0.15374994277954057,1,0.007243472934109096,-1.4347732342623998,3.118750095367432,1.3809519484471007,3.134999990463257,1.3649637881922638,3.063124895095825,0.007243472934109096
3600,2006-02-22,3.091249942779541,3.161875009536743,3.072499990463257,3.161875009536743,7787200.0,-0.004829007540896657,1.5309715990993271,2.5681922613422574,35.82294930773456,43.898087961887754,-0.01761095083590547,0.02344617362839818,-0.17912756365971916,-0.4167609035879343,33.66771190195719,0.08937501907348633,-0.0009553201337118011,-0.0165938138961792,-0.12172959005302131,0.08854196226066291,-0.06916170197460048,0.03597407418224208,-0.1268749237060547,64.24047080126755,24.060271098293434,0.052567888078421096,2,-0.02812492847442627,-0.059999942779541016,-0.2657811641693115,-0.4028123617172241,0.16187500953674272,2,0.010715782527390472,1.7727387010915594,3.1062500476837163,-1.4347732342623998,3.118750095367432,1.3809519484471007,3.134999990463257,0.010715782527390472
3601,2006-02-23,3.0924999713897705,3.1112499237060547,3.059999942779541,3.0812499523162837,5032000.0,0.0004043764281012052,1.1025666105872687,-0.15929215489682388,40.153843986914985,42.92826465454335,-0.0223914218321144,0.02432957222457066,-0.17156409318915866,-0.41314340643608904,32.15763340384507,0.05124998092651367,-0.018159343638528114,-0.0159062862396242,-0.12056226145427784,0.08874968897502944,-0.0682342738469508,0.0364217013677024,-0.12417495250701904,31.901847669642752,-5.917530309968168,0.05232798760732672,2,-0.02937495708465576,-0.06124997138977051,-0.2551562190055847,-0.4040623903274536,0.16875004768371582,3,0.005860972477976567,1.5309715990993271,3.091249942779541,1.7727387010915594,3.1062500476837163,-1.4347732342623998,3.118750095367432,0.005860972477976567
3602,2006-02-24,3.1624999046325684,3.171250104904175,3.075624942779541,3.0975000858306885,10638400.0,0.02263538686835931,1.3181795850660778,5.777751875556081,54.215105882900936,43.43863300133971,-0.08726297079035472,-0.04450655515644231,-0.23377027682111517,-0.47780937384405764,30.793233430136844,0.09562516212463379,-0.031864387214085355,0.051906156539916815,-0.055454105470542636,0.15926641855037627,-0.0017739744653129108,0.10558628754514654,-0.19030388593673697,92.13466290340901,48.517363657241646,0.053680131005229816,2,-0.09468734264373779,-0.11343729496002197,-0.3079686164855957,-0.47406232357025146,0.0775001049041748,4,-0.007312232075935676,1.1025666105872687,3.0924999713897705,1.5309715990993271,3.091249942779541,1.7727387010915594,3.1062500476837163,-0.007312232075935676
3603,2006-02-27,3.1675000190734863,3.213124990463257,3.161875009536743,3.1843750476837163,5307200.0,0.0015810639025137796,-2.6444369092527444,-0.259616548496315,56.02941357965822,45.28858799407215,-0.08514872944093232,-0.04922466496499123,-0.23055636571850213,-0.4773324173757687,29.282901413146533,0.05124998092651367,-0.029780861928309754,0.05512502193450919,-0.054871672979762476,0.16512171684878085,0.00012667447737335635,0.11012336939164502,-0.18734183692932138,70.2041095954398,25.28941542217801,0.054998347457135846,2,-0.07875001430511475,-0.06843745708465576,-0.1899999976158142,-0.3662499189376831,0.08249998092651367,0,-0.006314121801446415,1.3181795850660778,3.1624999046325684,1.1025666105872687,3.0924999713897705,1.5309715990993271,3.091249942779541,-0.006314121801446415
3604,2006-02-28,3.1393749713897705,3.171875,3.103125095367432,3.1681249141693115,6248000.0,-0.008879257305243082,2.7930862118860085,1.7036974243772423,57.2072046271275,47.28966239229079,-0.04434458893944848,-0.024055831070089795,-0.19560382456137226,-0.44337918564532197,27.314609358951415,0.06874990463256792,-0.028133205925246152,0.02809373140335092,-0.08027973754001705,0.1364672003467189,-0.026093003068333065,0.0822804658750349,-0.1452387807464599,51.83673723594907,4.071372789837746,0.05418673447168394,2,-0.050624966621398926,-0.04031240940093994,-0.1618749499320984,-0.3381248712539673,0.12750005722045854,1,0.0001991267434127142,-2.6444369092527444,3.1675000190734863,1.3181795850660778,3.1624999046325684,1.1025666105872687,3.0924999713897705,0.0001991267434127142
3605,2006-03-01,3.2387499809265137,3.243124961853028,3.133749961853028,3.1468749046325684,6619200.0,0.03165439313314988,1.17391221934736,-3.1956611878659213,64.01516246182896,49.55426630711364,-0.11768772008735251,-0.12496465668088863,-0.28719835042868835,-0.5353908277888744,25.321726298401064,0.109375,-0.023518009717852895,0.12437499761581439,0.00512988052972263,0.24362011470190614,0.06475243907276829,0.1839975561588605,-0.23147446229400614,97.6109321660966,46.11120457477228,0.05962255854304597,3,-0.08718752861022949,-0.13499999046325684,-0.26124995946884155,-0.43749988079071045,0.056874990463256836,2,0.0065611762753801095,2.7930862118860085,3.1393749713897705,-2.6444369092527444,3.1675000190734863,1.3181795850660778,3.1624999046325684,0.0065611762753801095
3606,2006-03-02,3.1906249523162837,3.2468750476837163,3.1631250381469727,3.213749885559082,5900800.0,-0.014859136671137141,-1.144006787130099,-0.251699744649053,61.603887932253116,50.80855895021509,-0.05540082537476687,-0.08337881256909219,-0.2309058403704798,-0.4801674002971761,23.039728076820253,0.08375000953674361,-0.011285849993257102,0.07768746614456123,-0.036827427021659975,0.19220235931078244,0.020430019561450852,0.13494491272767162,-0.16448147822613457,67.1532491037551,12.19575979263675,0.057257446583110494,3,-0.03718745708465532,-0.08499991893768266,-0.21312493085861162,-0.3893748521804805,0.059375047683716264,3,0.01958863888236917,1.17391221934736,3.2387499809265137,2.7930862118860085,3.1393749713897705,-2.6444369092527444,3.1675000190734863,0.01958863888236917
3607,2006-03-03,3.146250009536743,3.2012500762939453,3.145625114440918,3.1749999523162837,6251200.0,-0.013907915672547455,-2.7083637982007183,1.2432443578402135,57.35293673428262,52.114902483222544,-0.010350736696664864,-0.043290820731363144,-0.17659504904567225,-0.42870040168853585,21.441396786619148,0.055624961853027344,0.003991038696567806,0.034625017642974765,-0.07759420336441192,0.14684423865036145,-0.0214845928607188,0.09073462814666833,-0.09803337808723711,29.99995024306233,-26.530346938670505,0.05610961050369335,3,0.007187485694885254,-0.04062497615814209,-0.16874998807907104,-0.34499990940093994,0.06625008583068892,4,0.03655145305940777,-1.144006787130099,3.1906249523162837,1.17391221934736,3.2387499809265137,2.7930862118860085,3.1393749713897705,0.03655145305940777
3608,2006-03-06,3.1131250858306885,3.1549999713897705,3.0893750190734863,3.150000095367432,3992000.0,-0.01052838255245081,1.8000122070933384,1.28261158011713,57.67919643961473,53.78663343914618,0.02446513958148211,-0.011804841408864064,-0.13421805314581192,-0.38958202941967945,19.49113564120005,0.06562495231628418,0.012457201301655285,0.002156341075897128,-0.1098560875609671,0.11416876971276135,-0.05384987324253521,0.05816255539432946,-0.04504261275776145,15.079404725682402,-45.75951333628999,0.05600621431843215,3,0.04031240940093994,-0.007500052452087402,-0.13562506437301636,-0.3043750524520874,0.053749799728393555,0,0.04075484286947639,-2.7083637982007183,3.146250009536743,-1.144006787130099,3.1906249523162837,1.17391221934736,3.2387499809265137,0.04075484286947639
3609,2006-03-07,3.09375,3.1206250190734863,3.065000057220459,3.0975000858306885,6753600.0,-0.006223677268502259,1.2250005960470163,0.10169721656483245,59.367671560854205,56.402713689492806,0.046802397287064146,0.006111509939358939,-0.10572601959151662,-0.3638162405192187,18.753787799707993,0.055624961853027344,0.011760618837460157,-0.016093742847442805,-0.1283345603863557,0.0961470746914701,-0.07221415161689926,0.04002666592201365,0.15312504768371626,15.807529504915152,-49.61216383689258,0.056120408769456426,3,0.05968749523162842,0.011875033378601074,-0.11624997854232788,-0.2724999189376831,0.0706250667572017,1,0.05050505050505061,1.8000122070933384,3.1131250858306885,-2.7083637982007183,3.146250009536743,-1.144006787130099,3.1906249523162837,0.05050505050505061
3610,2006-03-08,3.1012499332427983,3.1237499713897705,3.072499990463257,3.087500095367432,5843200.0,0.0024242208461571213,-1.342853717418386,-3.6665395130014624,54.03973750851363,57.945590747448215,0.045673157135452946,0.00035248903641216245,-0.10437789935975461,-0.36493673181604036,17.767124830784077,0.05124998092651367,0.015309805342952565,-0.009687554836272927,-0.12110152048471612,0.10172641081217026,-0.0653945376604943,0.04601942798794845,0.141987614631653,19.931204356358485,-44.17336350092369,0.05570698282422156,3,0.05468761920928911,0.004375100135802779,-0.12374991178512618,-0.2784373760223393,0.1575000286102295,2,0.053405916624799765,1.2250005960470163,3.09375,1.8000122070933384,3.1131250858306885,-2.7083637982007183,3.146250009536743,0.053405916624799765
3611,2006-03-09,3.057499885559082,3.1156249046325684,3.0499999523162837,3.1012499332427983,5088000.0,-0.014107230512043656,-1.2340441937381872,-3.181859166652249,41.267596628668365,56.506978608089035,0.09380045127803394,0.04295775497515253,-0.05357660411040577,-0.31512661537399467,16.616306458591865,0.06562495231628462,0.020685490131804762,-0.051312601566314786,-0.16519871718654633,0.06257351405391676,-0.10825565937643056,0.005630456243800985,0.18217291250228929,4.958629484433332,-52.73674068343024,0.05694305781011574,3,0.09093761444091797,0.04812514781951904,-0.06984364986419678,-0.2334374189376831,0.17625021934509277,3,0.07788228773298744,-1.342853717418386,3.1012499332427983,1.2250005960470163,3.09375,1.8000122070933384,3.1131250858306885,0.07788228773298744
3612,2006-03-10,3.140625,3.1606249809265137,3.063750028610229,3.063750028610229,7065600.0,0.027187282927965795,-1.5203249006782544,-1.7571402880638176,52.14197200565149,56.075040655421624,0.00809761527652686,-0.03657888706231738,-0.12591983889134717,-0.39296405902140785,15.972053569010654,0.10312509536743164,0.03327996310061865,0.02834376096725455,-0.08494968446699103,0.14163720640150013,-0.02830296174986824,0.08499048368437734,0.09146088423156762,81.92092587204611,26.27963459449171,0.05664672271712288,3,0.0078125,-0.034999966621398926,-0.0896875262260437,-0.3009375333786011,0.12062501907348633,4,0.03482587064676612,-1.2340441937381872,3.057499885559082,-1.342853717418386,3.1012499332427983,1.2250005960470163,3.09375,0.03482587064676612
3613,2006-03-13,3.1324999332427983,3.156874895095825,3.1281249523162837,3.140625,6179200.0,-0.002587085932641342,-2.407394848754447,-0.10569196463184417,52.59257933622433,55.56230451198794,0.011997471223429645,-0.02438800020996368,-0.10819467607673916,-0.3798342885366508,15.918627735371599,0.02874994277954146,0.04339704865934513,0.016843700408935902,-0.09452448599242791,0.1282118868102997,-0.03884039279174578,0.07252779360961759,0.09230251371215781,74.57623465770156,20.64278377216627,0.0556840932006819,3,0.015937566757201704,-0.02687489986419722,-0.07781237363815352,-0.28687489032745406,0.5262501239776607,0,0.025538759402882638,-1.5203249006782544,3.140625,-1.2340441937381872,3.057499885559082,-1.342853717418386,3.1012499332427983,0.025538759402882638
3614,2006-03-14,3.1468749046325684,3.1631250381469727,3.1231250762939453,3.135624885559082,6080000.0,0.004588977397004701,-1.206916509911735,-1.3846063558203756,55.50061157724687,54.61624330258993,-0.0013429841259124942,-0.031051631080684317,-0.11391424073429857,-0.3888805491801932,15.70873390823565,0.039999961853027344,0.04170673270851477,0.025312423706054688,-0.07895229340561816,0.12957714081772753,-0.026819934849781735,0.07744478226189111,0.07093544253684092,85.63525199112298,31.642143763358177,0.05213235855583647,3,0.0015625953674316406,-0.041249871253967285,-0.08999985456466675,-0.28781235218048096,0.614375114440918,1,0.0063555055515780445,-2.407394848754447,3.1324999332427983,-1.5203249006782544,3.140625,-1.2340441937381872,3.057499885559082,0.0063555055515780445
3615,2006-03-15,3.171875,3.181250095367432,3.1156249046325684,3.141249895095825,5320000.0,0.007944419821273696,1.6582196576450123,2.7222269317170347,57.49704665142289,54.159927604719904,-0.041154760280228686,-0.04429379852482507,-0.1287019386584829,-0.4085021548845118,16.23342261193052,0.06562519073486373,0.03913123705845667,0.04140627384185791,-0.045948770544754325,0.12876131822847015,-0.0022712483514482074,0.08508379603516403,0.0392229313752841,92.85707798140945,34.57957697575648,0.04367752219330609,3,-0.046249985694885254,-0.06624996662139893,-0.11968743801116943,-0.30687499046325684,0.5062499046325679,2,-0.0023645109730989766,-1.206916509911735,3.1468749046325684,-2.407394848754447,3.1324999332427983,-1.5203249006782544,3.140625,-0.0023645109730989766
3616,2006-03-16,3.213124990463257,3.234999895095825,3.1749999523162837,3.186875104904175,7617600.0,0.013004923101716415,-1.399988555951834,0.8571361842258916,55.0561845912062,53.90473292215586,-0.08814708560434381,-0.07771442885091684,-0.15947277422873984,-0.44297146396139464,17.2624823603837,0.0631248950958252,0.03912047328846402,0.07515625953674299,-0.013599654093014557,0.16391217316650053,0.030778302721864215,0.11953421635162176,-0.1631250381469731,87.22632310232589,31.85876533962074,0.04437795681487883,3,-0.07062506675720215,-0.10749995708465576,-0.16093742847442627,-0.31968748569488525,0.40812492370605513,3,0.014199563205660626,1.6582196576450123,3.171875,-1.206916509911735,3.1468749046325684,-2.407394848754447,3.1324999332427983,0.014199563205660626
3617,2006-03-17,3.169374942779541,3.2325000762939453,3.1675000190734863,3.229374885559082,8707200.0,-0.013616042890820745,-1.0392241927400836,-2.285722070844687,50.17380511195665,53.07080055241607,-0.04556326603199867,-0.03294622303769934,-0.10845744900600529,-0.3926063410748877,17.4376964651562,0.06500005722045898,0.025259019062754184,0.029687464237213135,-0.06015111946287943,0.1195260479373057,-0.01523182761283337,0.07460675608725964,-0.11567499160766648,45.02621356314723,-8.114955446493092,0.0449192918500463,3,-0.026875019073486328,-0.06374990940093994,-0.10906237363815308,-0.2662498950958252,0.43624997138977095,4,0.020311627146321953,-1.399988555951834,3.213124990463257,1.6582196576450123,3.171875,-1.206916509911735,3.1468749046325684,0.020311627146321953
3618,2006-03-20,3.155625104904175,3.1781249046325684,3.1468749046325684,3.1631250381469727,9060800.0,-0.004338343718748416,-1.4999666218445722,0.12499900658830636,51.54763148214585,52.20190721033736,-0.028106509665778212,-0.017172604013429904,-0.08682770882256463,-0.3726534015171632,17.39081448694451,0.03125,0.014910077684471723,0.014093875885009766,-0.07544853797486661,0.10363628974488615,-0.030677331044928202,0.05886508281494773,-0.09829915485382124,33.50802384685287,-18.98030597859104,0.044771206929938086,3,-0.013125181198120117,-0.05000007152557373,-0.08343756198883057,-0.252500057220459,0.4181249141693115,0,0.03347194633645145,-1.0392241927400836,3.169374942779541,-1.399988555951834,3.213124990463257,1.6582196576450123,3.171875,0.03347194633645145
3619,2006-03-21,3.1287500858306885,3.1781249046325684,3.110625028610229,3.1437499523162837,6440000.0,-0.008516543689464195,-1.6341424836479401,1.9999999999999407,37.84531827687424,50.40252729571076,0.004755471075535311,0.012094585523787948,-0.053915102160233985,-0.3395388522302971,17.43717316658311,0.06749987602233931,0.00903799532645655,-0.013906145095825106,-0.1021379471059154,0.07432565691426518,-0.05802204610087003,0.030209755909219815,-0.06787065687942562,14.572925971790685,-30.87723133849398,0.04411590100504514,3,0.013749837875366211,-0.023125052452087402,-0.049843788146972656,-0.22562503814697266,0.4537498950958252,1,0.16939671013993896,-1.4999666218445722,3.155625104904175,-1.0392241927400836,3.169374942779541,-1.399988555951834,3.213124990463257,0.16939671013993896
3620,2006-03-22,3.124375104904175,3.1375000476837163,3.1062500476837163,3.122499942779541,8520000.0,-0.001398315879023615,1.222218454626302,-0.12501192103506745,41.89604426448102,50.472354810801065,0.014254766427170384,0.020109486487819517,-0.04536316274971819,-0.32857707157102034,17.14607837816953,0.03125,0.005140747889988084,-0.01993738412857038,-0.10530318647360826,0.0654284182164675,-0.06262028530108932,0.02274551704394856,-0.06001326663002082,14.077731030191401,-27.44457387270414,0.042682901172518994,3,0.02499985694885254,-0.01875007152557373,-0.045468807220458984,-0.22125005722045898,0.48812484741210893,2,0.20384073383814916,-1.6341424836479401,3.1287500858306885,-1.4999666218445722,3.155625104904175,-1.0392241927400836,3.169374942779541,0.20384073383814916
3621,2006-03-23,3.110625028610229,3.1443750858306885,3.0981249809265137,3.126250028610229,4835200.0,-0.004400904447216636,-1.2769228963461652,-8.332612841703751,45.289261096664966,49.71094248758033,0.04060297031894411,0.03719402663376936,-0.026280713252438304,-0.3075247803717156,16.9902413394433,0.046250104904174805,0.001399327254537397,-0.03459371328353944,-0.11800600963543761,0.048818583068358734,-0.0762998614594883,0.007112434892409425,-0.04285042919964166,9.30235446496658,-32.286270056006174,0.04170614817594899,3,0.055937409400940385,-0.004999995231627974,-0.04093748331069902,-0.20468747615814165,0.5281250476837158,3,0.18243917887971461,1.222218454626302,3.124375104904175,-1.6341424836479401,3.1287500858306885,-1.4999666218445722,3.155625104904175,0.18243917887971461
3622,2006-03-24,3.1393749713897705,3.164999961853028,3.1050000190734863,3.164999961853028,3120000.0,0.009242497091456414,3.6829241061043207,1.639999389648466,53.51168840447506,49.813065717385975,0.013026991061838356,0.006980697095493316,-0.04840802225808449,-0.32885094775271817,16.278664327158097,0.05999994277954146,0.001779366968341911,-0.004687523841857999,-0.08773148944414988,0.07835644176043388,-0.04620950664300416,0.03683445895928816,-0.06825586606547818,51.56253725293851,6.347181469944175,0.04152198280114598,3,0.027187466621398926,0.009062528610229492,-0.08953124284744263,-0.22874987125396729,0.5306251049041744,4,0.1534939111036553,-1.2769228963461652,3.110625028610229,1.222218454626302,3.124375104904175,-1.6341424836479401,3.1287500858306885,0.1534939111036553
3623,2006-03-27,3.1475000381469727,3.176875114440918,3.1393749713897705,3.1468749046325684,6755200.0,0.0025881160521596946,-3.800018310546875,-0.02439546329980698,57.41379446421946,50.02564159371626,0.008105870944469462,-0.0028665105532494906,-0.04923622301911834,-0.3300283949716807,15.181528675114938,0.03750014305114746,0.013457173856461946,0.004437541961670011,-0.07789672573268724,0.08677180965602727,-0.03672959188550884,0.04560467580884886,-0.07310331702724948,61.71888038528479,12.255553691411102,0.041167133847178655,3,0.019062399864196777,0.0009374618530273438,-0.10187500715255737,-0.23687493801116943,0.559999942779541,0,0.1455519842636923,3.6829241061043207,3.1393749713897705,-1.2769228963461652,3.110625028610229,1.222218454626302,3.124375104904175,0.1455519842636923
3624,2006-03-28,3.140000104904175,3.184999942779541,3.135624885559082,3.1624999046325684,9936000.0,-0.002382822288133579,-2.1599795533786517,-35.99199084668192,55.3448484513652,49.7865084603765,0.016235383618639965,0.004935714046476747,-0.03431568444733557,-0.31520463666839893,14.984033665733222,0.049375057220458984,0.013132803056612907,-0.003093647956847967,-0.08542249579638828,0.07923519988269234,-0.04425807187661812,0.03807077596292219,-0.062391320304929554,48.201602722432625,-4.7909039195206375,0.0411644239197702,3,0.02656233310699463,0.008437395095825195,-0.09437507390975952,-0.22937500476837158,0.6724998950958252,1,0.1381369107255328,-3.800018310546875,3.1475000381469727,3.6829241061043207,3.1393749713897705,-1.2769228963461652,3.110625028610229,0.1381369107255328
3625,2006-03-29,3.259999990463257,3.2687499523162837,3.140000104904175,3.140000104904175,6574400.0,0.03821652278662713,-1.145832836627479,-5.333375719235782,73.07693352700257,51.78881389768722,-0.10052014148925759,-0.11951831350355224,-0.14540800235860285,-0.42744785283067044,14.466378673419653,0.12874984741210893,0.01631812886601569,0.11584373712539664,0.0279561744898138,0.20373129976097948,0.07189995580760522,0.15978751844318806,-0.1792433836540801,94.8718163691065,34.32434796815389,0.04394378131779132,3,-0.07656252384185791,-0.1006250381469731,-0.21562498807907104,-0.33062493801116943,0.5687499046325684,2,0.0989263777321141,-2.1599795533786517,3.140000104904175,-3.800018310546875,3.1475000381469727,3.6829241061043207,3.1393749713897705,0.0989263777321141
3626,2006-03-30,3.2531249523162837,3.2625000476837163,3.219374895095825,3.259999990463257,11219200.0,-0.0021089074132163432,6.263090266623367,-0.05729203919605549,65.51723684340328,53.493639645625734,-0.09764257220953088,-0.1135422225626388,-0.1281716711023635,-0.4126875606947711,13.886933640508484,0.04312515258789107,0.016879062974573422,0.10584369897842372,0.007211380920621124,0.2044760170362263,0.05652753994952242,0.155159858007325,-0.16484861168682263,90.45801137712081,31.266885053849663,0.0493161590289013,3,-0.06968748569488481,-0.09375,-0.20593744516372636,-0.32343745231628374,0.5150001049041752,3,0.11047070286805871,-1.145832836627479,3.259999990463257,-2.1599795533786517,3.140000104904175,-3.800018310546875,3.1475000381469727,0.11047070286805871
3627,2006-03-31,3.2612500190734863,3.28125,3.236875057220459,3.2687499523162837,9232000.0,0.002497619020572106,1.73076330557899,1.0908933277845785,67.75863486436435,55.294862243650016,-0.10210170560614173,-0.11869561895634106,-0.13531892345743213,-0.41271025857650523,13.62476711774081,0.044374942779541016,0.014509947219917052,0.10821876525878915,-0.00279204813177536,0.21922957864935366,0.05271335856350712,0.16372417195407118,-0.16575473397655216,86.26611831118737,27.822272821071408,0.055505406695282235,3,-0.07156252861022949,-0.09562504291534424,-0.21406251192092896,-0.33156251907348633,0.48687505722045854,4,0.1157531789996602,6.263090266623367,3.2531249523162837,-1.145832836627479,3.259999990463257,-2.1599795533786517,3.140000104904175,0.1157531789996602
3628,2006-04-03,3.240000009536743,3.2887499332427983,3.224375009536743,3.259375095367432,10206400.0,-0.006515909363729255,-1.543202550662408,2.5833677718792853,62.605767486772756,58.04602326697207,-0.07557162371728543,-0.09217917378273288,-0.11128285068371913,-0.38343910986944607,14.082828734331699,0.06437492370605513,0.01020229811689477,0.08062500953674334,-0.035180956304641686,0.19643097537812837,0.02272202661605105,0.13852799245743563,-0.13335944154562496,68.16332504480302,12.615424491038254,0.057902982920692424,4,-0.0465625524520874,-0.07062506675720215,-0.1815624237060547,-0.29531240463256836,0.45125007629394576,0,0.1327160695961489,1.73076330557899,3.2612500190734863,6.263090266623367,3.2531249523162837,-1.145832836627479,3.259999990463257,0.1327160695961489
3629,2006-04-04,3.25,3.274374961853028,3.2312500476837163,3.2562499046325684,6897600.0,0.0030864168005624304,1.0294068148413673,0.32257429397648923,61.02293124931034,60.171232931953114,-0.07438606794468683,-0.09472996483928542,-0.1179201590075909,-0.38449000063478334,14.89960055963136,0.04312491416931152,0.012404558648048347,0.08281250000000018,-0.03540932545507136,0.20103432545507172,0.02370158727246441,0.14192341272753595,-0.12879068278874728,73.94959464787718,22.165947223749733,0.05911091272753577,4,-0.05656254291534424,-0.08062505722045898,-0.15609371662139893,-0.2849999666213989,0.37937498092651367,1,0.14076922490046573,-1.543202550662408,3.240000009536743,1.73076330557899,3.2612500190734863,6.263090266623367,3.2531249523162837,0.14076922490046573
3630,2006-04-05,3.266875028610229,3.275000095367432,3.2456250190734863,3.2481250762939453,5558400.0,0.0051923164954550405,-1.4736836821764165,-3.0000381475546707,58.14394705661349,61.599531371947386,-0.07702137151866584,-0.10388690434392922,-0.1326580921831133,-0.3923566832006107,15.72697754919383,0.029375076293945757,0.015521745316004143,0.09140627384185729,-0.030513593807214967,0.21332614149092954,0.030446340017321383,0.1523662076663932,-0.13226246211645254,68.46862327307612,20.293797964212295,0.060959933824536065,4,-0.07000005245208696,-0.09750008583068803,-0.17296874523162797,-0.301874995231628,0.23812508583068892,2,0.16701739938362037,1.0294068148413673,3.25,-1.543202550662408,3.240000009536743,1.73076330557899,3.2612500190734863,0.16701739938362037
3631,2006-04-06,3.2956249713897705,3.3125,3.2543749809265137,3.2768750190734863,8193600.0,0.008800441561969352,1.2142860386646745,1.0000000000000238,70.03969860846716,63.43597695016874,-0.08579121359708175,-0.12003676129409646,-0.15782491403968812,-0.41208913261156566,17.0843255376621,0.05812501907348633,0.029996555347601817,0.1082499623298645,-0.011655124319709387,0.2281550489794384,0.04829741900507756,0.16820250565465145,-0.14868141555607206,80.85102929200835,30.944557954674735,0.059952543324787055,4,-0.07156252861022949,-0.11437499523162842,-0.16796875,-0.3259375095367427,0.20624995231628418,3,0.16176747303903172,-1.4736836821764165,3.266875028610229,1.0294068148413673,3.25,-1.543202550662408,3.240000009536743,0.16176747303903172
3632,2006-04-07,3.25,3.3125,3.235625028610229,3.3112499713897705,7336000.0,-0.013844102950382187,1.4117627259365777,-3.2666734483679414,63.60359035231992,64.12373204884656,-0.025506078792265185,-0.06935333360755092,-0.11028203834217631,-0.357710242826212,17.8207431602745,0.07687497138977095,0.042155898324800045,0.05715624094009408,-0.06374391202049301,0.17805639390068118,-0.0032938355401994635,0.11760631742038763,-0.0865007997496714,29.078006509335186,-21.95666883495785,0.06045007648029362,4,-0.025937557220458984,-0.06875002384185791,-0.12046873569488525,-0.278437495231628,0.2425000667572017,4,0.15942309452937198,1.2142860386646745,3.2956249713897705,-1.4736836821764165,3.266875028610229,1.0294068148413673,3.25,0.15942309452937198
3633,2006-04-10,3.212500095367432,3.259375095367432,3.2093749046325684,3.249375104904175,3452800.0,-0.011538432194636239,-1.3188284009929385,0.6020412532454064,61.71329335902255,64.83133703858627,0.024790726731435786,-0.026933617133140242,-0.07168355940766169,-0.3118849916827626,18.39276649846556,0.050000190734863725,0.053675062598964374,0.015656328201294478,-0.10209006843932134,0.1334027248419103,-0.04321687011901343,0.07452952652160239,-0.034100815142136476,3.030485182805178,-50.44282883599638,0.05887319832030789,4,0.013749957084655318,-0.031250119209289995,-0.08296883106231734,-0.24093759059906006,0.18999981880187944,0,0.16673150662280367,1.4117627259365777,3.25,1.2142860386646745,3.2956249713897705,-1.4736836821764165,3.266875028610229,0.16673150662280367
3634,2006-04-11,3.166874885559082,3.2218749523162837,3.140625,3.2143750190734863,8166400.0,-0.014202399518724929,1.5999984741211164,1.2881388808069207,55.32912520874699,62.85935833655787,0.0833993602050982,0.021362007302435426,-0.02641428539111823,-0.25786573647190414,18.457704744833197,0.08124995231628374,0.05900962082422678,-0.030968880653381436,-0.14725913712064997,0.0853213758138871,-0.08911400888701548,0.02717624758025261,0.14562511444091797,15.272660688920455,-41.40004603914702,0.058145128233634207,4,0.05968761444091797,0.014375090599060059,-0.037343621253967285,-0.19531238079071,0.19625020027160645,1,0.16558128098547642,-1.3188284009929385,3.212500095367432,1.4117627259365777,3.25,1.2142860386646745,3.2956249713897705,0.16558128098547642
3635,2006-04-12,3.1643750667572017,3.1943750381469727,3.158750057220459,3.1681249141693115,3718400.0,-0.0007893645603997967,-3.750039736783546,0.07894393414647323,56.935492206938775,61.90583115472848,0.07924138479597032,0.02452874213569123,-0.0248105066360762,-0.2467814380355957,18.301389863748415,0.03562498092651367,0.06257122007123295,-0.03309370279312196,-0.14978423132547203,0.08359682573922811,-0.09143896705929722,0.025251561473053297,0.1446874332427983,13.818220658735536,-46.82871781310211,0.05834526426617509,4,0.062187433242798296,0.016874909400940385,-0.03484380245208696,-0.19281256198882968,0.23687481880188033,2,0.14694841931169567,1.5999984741211164,3.166874885559082,-1.3188284009929385,3.212500095367432,1.4117627259365777,3.25,0.14694841931169567
3636,2006-04-13,3.258749961853028,3.2793750762939453,3.1987500190734863,3.221250057220459,16678400.0,0.02982418111154561,1.047617029264128,-10.000381485248171,63.172419671641194,61.39625168887035,-0.01592653766048535,-0.06983317041584636,-0.12037337623245348,-0.33256462430013656,17.94375512213558,0.11500000953674361,0.07069925391348963,0.0589999437332156,-0.06072378452177585,0.17872367198820704,-0.0008619203942803466,0.11886180786071154,0.04694378814697231,68.72725053267071,6.64487582914937,0.059861864127495765,4,-0.03218746185302779,-0.0774999856948857,-0.12796866893768355,-0.28718745708465576,0.12312507629394487,3,0.07556583213517398,-3.750039736783546,3.1643750667572017,1.5999984741211164,3.166874885559082,-1.3188284009929385,3.212500095367432,0.07556583213517398
3637,2006-04-17,3.233750104904175,3.2456250190734863,3.196249961853028,3.2374999523162837,4744000.0,-0.007671609433525628,3.937510430822739,-0.09999618529302004,59.17554776720783,61.01511616447424,0.005321881440736309,-0.04191205955275201,-0.09536533521532453,-0.2990411845365166,17.68086431776581,0.0625,0.059336904974351956,0.030781328678131104,-0.08896539120578328,0.1505280485620455,-0.02909203126382609,0.0906546886200883,0.06864227009582535,67.1171558182693,4.782719283064083,0.059873359941957305,4,-0.007187604904174805,-0.04562509059906006,-0.10671883821487427,-0.2621876001358028,0.15124988555908203,0,0.08291451414110584,1.047617029264128,3.258749961853028,-3.750039736783546,3.1643750667572017,1.5999984741211164,3.166874885559082,0.08291451414110584
3638,2006-04-18,3.2612500190734863,3.271250009536743,3.229374885559082,3.239375114440918,9785600.0,0.008504031937287326,1.000011387187137,-5.833545269583601,62.37245202064798,61.16506291684509,-0.021061573010709544,-0.06439463439312965,-0.12104634562670569,-0.31833990150421343,17.878168750375394,0.04187512397766113,0.05430969652748274,0.05299999713897696,-0.06727076258606957,0.1732707568640235,-0.00713538272354608,0.1131353770015,0.037907008426513844,86.93690287992301,21.87230380074955,0.060135379862523174,4,-0.03468751907348633,-0.05593752861022949,-0.1342187523841858,-0.2896875143051143,0.08937501907348633,1,0.07090840822728861,3.937510430822739,3.233750104904175,1.047617029264128,3.258749961853028,-3.750039736783546,3.1643750667572017,0.07090840822728861
3639,2006-04-19,3.658750057220459,3.763124942779541,3.4512500762939453,3.4512500762939453,38660800.0,0.12188579097652297,-2.0060230858146104,9.48575476839237,75.9772136979994,63.1465369881102,-0.39614142279522335,-0.4428581050805871,-0.5117486140844445,-0.7065912694032335,19.803460043588554,0.5018749237060547,0.05763502461749814,0.42400003671646136,0.19399131478505893,0.6540087586478638,0.30899567575076015,0.5390043976821626,-0.518125057220459,82.73010873664461,20.550426345578245,0.11500436096570131,4,-0.20687508583068848,-0.22812509536743164,-0.5317187905311584,-0.687187552452087,-0.3006250858306885,2,-0.07003761914412376,1.000011387187137,3.2612500190734863,3.937510430822739,3.233750104904175,1.047617029264128,3.258749961853028,-0.07003761914412376
3640,2006-04-20,3.7612500190734863,3.8043749332427983,3.658750057220459,3.658750057220459,24910400.0,0.028015021592072475,-1.8414620530522328,0.4939757651800836,79.43520909163476,64.19048259735104,-0.4706314150753066,-0.5219597452960771,-0.6049308188030138,-0.7991725899893374,21.95150598194161,0.1456248760223393,0.06863817634385416,0.49465625286102277,0.1715029728002908,0.8178095329217547,0.333079612830657,0.6562328928913885,-0.6081750202178955,92.90854409896095,32.88873962015836,0.16157664003036595,4,-0.2887500524520874,-0.31000006198883057,-0.6342187523841858,-0.7896875143051143,-0.3287501335144043,3,-0.10584910102329981,-2.0060230858146104,3.658750057220459,1.000011387187137,3.2612500190734863,3.937510430822739,3.233750104904175,-0.10584910102329981
3641,2006-04-21,3.678124904632568,3.765625,3.654375076293945,3.765625,11654400.0,-0.022100395884183888,1.5428526275061274,-0.8536597847021322,72.21852301780524,65.14769733796052,-0.3660352955134627,-0.415438816787403,-0.5139266594785625,-0.7063917542121474,24.329543368778754,0.11124992370605513,0.07955380811514523,0.3831561446189875,0.020429039198372134,0.7458832500396029,0.20179259190868004,0.564519697329295,-0.49899790840148883,79.2394598890247,21.60854841420864,0.18136355271030757,4,-0.205624938011169,-0.22687494754791215,-0.56249988079071,-0.6996873617172237,-0.2931249141693111,4,-0.07527613288085022,-1.8414620530522328,3.7612500190734863,-2.0060230858146104,3.658750057220459,1.000011387187137,3.2612500190734863,-0.07527613288085022
3642,2006-04-24,3.621249914169312,3.678124904632568,3.6018750667572017,3.662499904632568,9396800.0,-0.01546303943936822,1.1034440801481413,0.4714279486215209,69.57638236306627,66.02137389396538,-0.28045304884178357,-0.33793822914227745,-0.4487442292657877,-0.6395448709415339,26.278128480820172,0.07624983787536621,0.0909408565544414,0.3021874070167545,-0.08049064050383992,0.6848654545373489,0.11084838325645752,0.4935264307770515,-0.4171130004577641,68.15217323699844,11.363883682479468,0.19133902376029716,4,-0.14874994754791304,-0.1699999570846562,-0.4971874356269841,-0.6428123712539677,-0.14937496185302823,0,-0.06610283236340786,1.5428526275061274,3.678124904632568,-1.8414620530522328,3.7612500190734863,-2.0060230858146104,3.658750057220459,-0.06610283236340786
3643,2006-04-25,3.605624914169312,3.625624895095825,3.577500104904175,3.6168749332427983,8508800.0,-0.004314808524775393,2.3478181546780927,0.2727277981677948,68.15571371015349,67.44655039412166,-0.22707862996432837,-0.3017002156241042,-0.42462058803751423,-0.6139675373072873,28.045577196937447,0.04812479019165039,0.09666123170110952,0.26365616321563756,-0.13045635892139007,0.6577686853526652,0.06659990214712375,0.4607124242841514,-0.37747847967651404,43.716785957587376,-10.450416671578708,0.19705626106851382,4,-0.12406241893768355,-0.1543749570846562,-0.4815624356269841,-0.610937356948853,-0.01624989509582564,1,-0.06118909452812127,1.1034440801481413,3.621249914169312,1.5428526275061274,3.678124904632568,-1.8414620530522328,3.7612500190734863,-0.06118909452812127
3644,2006-04-26,3.5737500190734863,3.623125076293945,3.5606250762939453,3.6206250190734863,8782400.0,-0.008840324729997406,1.409633238349137,4.166659602424448,65.43055389383434,68.39044613711005,-0.14686320585768353,-0.24839928183267945,-0.38327358887835805,-0.5726238017213081,29.70979468611307,0.062499999999999556,0.10846111663539881,0.21009377241134652,-0.18495892317076912,0.6051464679934622,0.012567424620288481,0.40762012020240457,-0.3225544446306885,5.3845950696476,-45.03314414187254,0.1975263477910579,4,-0.07343757152557329,-0.12250006198883057,-0.44968754053115845,-0.5553125143051143,0.008125066757202148,2,-0.06243441195821531,2.3478181546780927,3.605624914169312,1.1034440801481413,3.621249914169312,1.5428526275061274,3.678124904632568,-0.06243441195821531
3645,2006-04-27,3.5824999809265137,3.6124999523162837,3.5593750476837163,3.5824999809265137,9296000.0,0.002448397847171213,-1.2972998051405829,-0.0,64.72098253337614,68.56250867730282,-0.10064913653202456,-0.24427358266040589,-0.381126154760846,-0.5722169675561739,30.392590715936674,0.05312490463256747,0.12601209159435012,0.20271873474121094,-0.2007567329137161,0.606194202396138,0.0009810009137471987,0.4044564685686747,-0.30917723213171566,11.212091437158437,-33.89551966149034,0.20173773382746354,4,-0.08218753337860063,-0.1312500238418579,-0.4584375023841858,-0.5446875095367432,-0.059999942779541016,3,-0.06263084737790137,1.409633238349137,3.5737500190734863,2.3478181546780927,3.605624914169312,1.1034440801481413,3.621249914169312,-0.06263084737790137
3646,2006-04-28,3.6124999523162837,3.6375000476837163,3.563750028610229,3.5668749809265137,9697600.0,0.008374032533005504,-1.8433810248231532,100.0,68.90483071713106,69.64354011618317,-0.08402920383019952,-0.25926213437915324,-0.40189194651315185,-0.5934912964739474,31.159621648793056,0.07375001907348722,0.15312738111798074,0.2147499561309809,-0.19690212272416074,0.6264020349861226,0.008923916703409862,0.42057599555855196,-0.31793511614356573,44.73681568765983,-2.299355809939442,0.20582603942757088,4,-0.0956250429153438,-0.16124999523162797,-0.4849999547004695,-0.5746874809265132,-0.20624995231628374,4,-0.049827008756578195,-1.2972998051405829,3.5824999809265137,1.409633238349137,3.5737500190734863,2.3478181546780927,3.605624914169312,-0.049827008756578195
3647,2006-05-01,3.638750076293945,3.7018749713897705,3.634375095367432,3.646874904632568,10763200.0,0.007266470401149805,-7.000084772105116,-0.17807854100802306,72.49340857381105,70.76809084431241,-0.05228707230381513,-0.2696035412259814,-0.4207295769923216,-0.6094572608784756,31.866510809005312,0.08937501907348677,0.1839347332858532,0.2221250772476191,-0.19771105414881296,0.6419612086440512,0.01220701154940329,0.4320431429458349,-0.3237928362384235,55.701804285847686,2.971184280814029,0.20991806569821592,5,-0.010937571525573286,-0.18406260013580278,-0.5026563405990596,-0.6009376049041744,-0.2925000190734859,0,-0.06973550821306518,-1.8433810248231532,3.6124999523162837,-1.2972998051405829,3.5824999809265137,1.409633238349137,3.5737500190734863,-0.06973550821306518
3648,2006-05-02,3.670000076293945,3.684999942779541,3.631249904632568,3.634375095367432,6894400.0,0.008588113870086955,-1.5671437843746465,-4.384705675215573,76.9591661113677,70.87719666801999,-0.021745112129577304,-0.28141559958704976,-0.44352726336910253,-0.6309952121135995,32.85839042882764,0.0537500381469731,0.20783187462519104,0.23187507390975926,-0.1938759855019816,0.6576261333215001,0.01899954420388905,0.44475060361562946,-0.3354661285109324,77.63164058840026,19.329934500804463,0.21287552970587034,5,0.011874914169312412,-0.20000016689300493,-0.5125001072883602,-0.6321876049041744,-0.36250019073486284,1,-0.05398504628308687,-7.000084772105116,3.638750076293945,-1.8433810248231532,3.6124999523162837,-1.2972998051405829,3.5824999809265137,-0.05398504628308687
3649,2006-05-03,3.7074999809265137,3.748125076293945,3.686875104904175,3.686875104904175,9582400.0,0.010217957453133586,-4.939426867189895,0.5789441983108388,78.05036141130553,70.72332470353898,-0.05766690860817647,-0.29817074906966035,-0.47156185826240815,-0.6586360583558806,34.01162844287422,0.078125,0.24011064830216577,0.2464999794960021,-0.18580361332025985,0.6788035723122641,0.030348183087871128,0.4626517759041331,-0.35417239372510956,78.47677392869562,13.947234716230469,0.21615179640813106,5,-0.04499995708465576,-0.23750007152557373,-0.550000011920929,-0.6696875095367432,-0.4012498855590816,2,-0.03186108225508544,-1.5671437843746465,3.670000076293945,-7.000084772105116,3.638750076293945,-1.8433810248231532,3.6124999523162837,-0.03186108225508544
3650,2006-05-04,3.8125,3.8512499332427983,3.744374990463257,3.75,16268800.0,0.02832097629498742,-1.8983027834351784,3.0303212456795405,78.28864257641695,71.3977824322736,-0.17280487971492686,-0.37966357907922355,-0.5651977318204522,-0.752806893450777,35.37059076402663,0.14374995231628462,0.2748623978240645,0.32421875,-0.12503625815424746,0.7734737581542475,0.09959124592287605,0.548846254077124,-0.44113051895694033,86.52175787942556,21.592790720933465,0.22462750407712379,5,-0.10718750953674272,-0.31687498092651367,-0.6550000309944153,-0.7746875286102295,-0.6493749618530273,3,-0.06049178076572104,-4.939426867189895,3.7074999809265137,-1.5671437843746465,3.670000076293945,-7.000084772105116,3.638750076293945,-0.06049178076572104
3651,2006-05-05,3.828749895095825,3.8356249332427983,3.771250009536743,3.8125,6952000.0,0.004262267566118139,3.2916656732548755,0.2599983215332031,80.67009891177872,72.63041760435277,-0.18488423662383102,-0.373051782958461,-0.56970065046107,-0.7589013626449712,36.32251247066874,0.06437492370605513,0.265252195986466,0.31381239891052237,-0.15033008002230153,0.7779548778433463,0.08174115944411042,0.5458836383769343,-0.42858758692078114,89.77271126321716,24.082831854780892,0.23207123946641195,5,-0.12343740463256792,-0.33281242847442627,-0.6573436856269836,-0.7799999713897705,-0.6912498474121089,4,-0.07998690573681044,-1.8983027834351784,3.8125,-4.939426867189895,3.7074999809265137,-1.5671437843746465,3.670000076293945,-0.07998690573681044
3652,2006-05-08,3.768125057220459,3.811875104904175,3.7625000476837163,3.806250095367432,8428800.0,-0.01583410761643622,-1.000000000000018,-2.3461713397010118,75.26480661499592,73.42031681600193,-0.11313110624653522,-0.2862987514983244,-0.5000477571607855,-0.6893684762483216,37.71425477716054,0.06624984741210893,0.23900111632874088,0.2272813081741334,-0.2324150513351828,0.6869776676834491,-0.002566871580524488,0.45712948792879127,-0.34089749154134985,62.215970358072106,-0.7538220904506474,0.22984817975465796,5,-0.0628125667572017,-0.27218759059906006,-0.5967188477516174,-0.7193751335144043,-0.5812499523162842,0,-0.09603584056400571,3.2916656732548755,3.828749895095825,-1.8983027834351784,3.8125,-4.939426867189895,3.7074999809265137,-0.09603584056400571
3653,2006-05-09,3.748125076293945,3.797499895095825,3.738125085830689,3.7937500476837163,6345600.0,-0.005307674406450524,1.235300981505317,1.196719363634099,57.14286258698349,72.49946222635184,-0.0791111225540777,-0.23622499754962822,-0.4712271766842777,-0.6603865162891762,39.62740832252384,0.059374809265136275,0.22311250941335636,0.18050007820129332,-0.2606908499630056,0.6216910063655927,-0.04009538588085615,0.4010955422834428,-0.2954561685610142,37.26237892312252,-22.24917338895814,0.2205954640821496,5,-0.04281258583068759,-0.25218760967254594,-0.5704688429832454,-0.6931251287460323,-0.38875007629394487,1,-0.10722027971138315,-1.000000000000018,3.768125057220459,3.2916656732548755,3.828749895095825,-1.8983027834351784,3.8125,-0.10722027971138315
3654,2006-05-10,3.691250085830689,3.734999895095825,3.6762499809265137,3.724999904632568,7203200.0,-0.015174250940284129,1.1860514631192807,0.7397225197919867,43.96551972195449,70.19329969174943,-0.0042643969200759635,-0.14551131500017922,-0.40510392430627595,-0.5953778334172362,42.63263404233925,0.0718750953674312,0.2119908110375719,0.09740632772445723,-0.304043376482769,0.4988560319316835,-0.1033185243791559,0.29813117982807036,-0.21466631656716606,8.571490852217458,-44.78579473852684,0.20072485210361324,5,0.01624989509582475,-0.19531261920929,-0.5098438858985905,-0.614687561988831,-0.34500002861022994,2,-0.10396212430706842,1.235300981505317,3.748125076293945,-1.000000000000018,3.768125057220459,3.2916656732548755,3.828749895095825,-0.10396212430706842
3655,2006-05-11,3.6293749809265137,3.696875095367432,3.6281249523162837,3.696875095367432,6844800.0,-0.016762642320467647,1.0370378219528387,2.000014128584311,45.637588188256736,67.60805052187452,0.07259312311809651,-0.04955406283367214,-0.3377125162025294,-0.5258159110969607,45.562843885302925,0.06875014305114835,0.2020638613892487,0.012281227111816229,-0.3345925475111149,0.35915500173474735,-0.16115566019964955,0.185718114423282,-0.13031124182423426,0.6024234819918514,-47.436934490648966,0.17343688731146562,5,0.11031246185302734,-0.13343751430511475,-0.4479687809944153,-0.5028125047683716,-0.356874942779541,3,-0.08903044939065341,1.1860514631192807,3.691250085830689,1.235300981505317,3.748125076293945,-1.000000000000018,3.768125057220459,-0.08903044939065341
3656,2006-05-12,3.505000114440918,3.6006250381469727,3.479374885559082,3.6006250381469727,12411200.0,-0.03426894909983791,1.5359529270968386,1.416663134545548,40.718572220989124,64.07751314933874,0.20128252549352732,0.0993066608535198,-0.20760140823505235,-0.3940102242467436,46.81539691662411,0.15000009536743164,0.19452448670795075,-0.12440614700317365,-0.43310442503823987,0.18429213103189257,-0.27875528602070654,0.029942992014359238,0.3462498188018803,7.706830669858963,-36.227391967776924,0.15434913901753308,5,0.16031229496002197,-0.009062647819519043,-0.3218751549720764,-0.3784376382827759,-0.24000000953674316,4,-0.09753924825434068,1.0370378219528387,3.6293749809265137,1.1860514631192807,3.691250085830689,1.235300981505317,3.748125076293945,-0.09753924825434068
3657,2006-05-15,3.5018749237060547,3.515625,3.453749895095825,3.473750114440918,10504000.0,-0.0008916378410337433,1.2247243986489962,-0.294115887104817,41.54785873804942,60.142923441192266,0.20445028347537475,0.1302257687978301,-0.19722746623048248,-0.38234910344941,48.09152171701646,0.061875104904174805,0.1874877304381597,-0.14093757867813128,-0.3958990327588596,0.11402387540259706,-0.26841830571849545,-0.013456851637767109,0.34193750858306915,14.000008322975852,-28.72403090344256,0.12748072704036406,5,0.15062499046325684,-0.005937457084655762,-0.29921871423721313,-0.3634374141693115,-0.10437488555908203,0,-0.10405136789886216,1.5359529270968386,3.505000114440918,1.0370378219528387,3.6293749809265137,1.1860514631192807,3.691250085830689,-0.10405136789886216
3658,2006-05-16,3.4925000667572017,3.546875,3.478125095367432,3.516249895095825,5910400.0,-0.002677096456355277,-1.6190554041780474,-0.8444440676816813,43.128964655965326,56.26276824615446,0.2078573423893375,0.16634203183322294,-0.17949546244346548,-0.3646556590247916,49.19791817764187,0.06874990463256792,0.17302783183085824,-0.1618749380111697,-0.3582126974566062,0.03446282143426682,-0.2600438177338882,-0.06370605828845122,0.33570986404419,13.77783881293387,-32.278541248689045,0.09816887972271832,5,0.15999984741210982,0.0034373998641972214,-0.28984385728836015,-0.35406255722045854,-0.12250018119811967,1,-0.08750893514994285,1.2247243986489962,3.5018749237060547,1.5359529270968386,3.505000114440918,1.0370378219528387,3.6293749809265137,-0.08750893514994285
3659,2006-05-17,3.4024999141693115,3.4956250190734863,3.369374990463257,3.4768750667572017,8398400.0,-0.02576954928205788,1.2569825973173527,3.1316080069065824,36.61709332076894,51.632596106638005,0.27942829216966825,0.2489226377288789,-0.08138705390145695,-0.26682571009320943,46.81936525257605,0.1262500286102295,0.1495786018749392,-0.23906258344650277,-0.46535729737127474,-0.012767869521730812,-0.35220994040888876,-0.1259152264841168,0.41073161520385737,10.11447728108266,-38.68267592616439,0.11314735696238604,5,0.20000004768371582,0.0934375524520874,-0.19874989986419678,-0.26406240463256836,-0.038124799728393555,2,-0.012674479135098005,-1.6190554041780474,3.4925000667572017,1.2247243986489962,3.5018749237060547,1.5359529270968386,3.505000114440918,-0.012674479135098005
3660,2006-05-18,3.3631250858306885,3.462500095367432,3.361875057220459,3.4375,7940800.0,-0.011572323095336845,-1.6178881455912433,0.9999967943786283,31.714026972122326,46.193032557787305,0.27754231502230775,0.27082709164417196,-0.034436116137182005,-0.22004000456941464,44.19924864256027,0.1006250381469731,0.11641650538245729,-0.258531165122986,-0.5092233772201653,-0.007838953025806727,-0.38387727117157544,-0.1331850590743966,0.42347505120788576,0.5235722345939144,-46.77183801792159,0.12534610604858962,5,0.22374999523162842,0.14187490940093994,-0.15921884775161743,-0.2246875762939453,0.06437492370605469,3,-0.005017663090001068,1.2569825973173527,3.4024999141693115,-1.6190554041780474,3.4925000667572017,1.2247243986489962,3.5018749237060547,-0.005017663090001068
3661,2006-05-19,3.401249885559082,3.4018750190734863,3.2999999523162837,3.3718750476837163,8756800.0,0.011336123027067435,5.653042794528682,-0.39495625915607946,32.88285501801505,41.483926824789435,0.19265966461582051,0.22229304267976024,-0.06297517938638553,-0.2511854972768557,41.6886237351329,0.10187506675720259,0.07659060938577156,-0.20656261444091806,-0.47413593856885194,0.06101070968701583,-0.340349276504885,-0.07277595237695111,0.35137224509404286,41.012623265399654,-5.003825215661685,0.13378666206396692,5,0.14750003814697266,0.12250006198883101,-0.197343647480011,-0.26281237602233887,-0.004374980926513672,4,-0.037853686657587704,-1.6178881455912433,3.3631250858306885,1.2569825973173527,3.4024999141693115,-1.6190554041780474,3.4925000667572017,-0.037853686657587704
3662,2006-05-22,3.3818750381469727,3.401249885559082,3.34375,3.3875000476837163,10393600.0,-0.0056963904635088936,2.471724187569727,-0.19149074322077658,28.872568696092486,38.34278305913488,0.16928524601220385,0.23485622601554468,-0.03672187667456628,-0.22357582126065267,39.78809345729288,0.05749988555908203,0.024520369616449766,-0.2139687180519103,-0.4998029372046582,0.07186550110083756,-0.35688582762828425,-0.07105160847553638,0.3254848746724681,33.16458532317252,-8.487055845969529,0.142917109576374,5,0.13562488555908203,0.14187490940094039,-0.1779688000679016,-0.2434375286102295,-0.02937507629394487,0,-0.0345592110661892,5.653042794528682,3.401249885559082,-1.6178881455912433,3.3631250858306885,1.2569825973173527,3.4024999141693115,-0.0345592110661892
3663,2006-05-23,3.384999990463257,3.458125114440918,3.384999990463257,3.4100000858306885,12996800.0,0.0009240295046490932,-4.84998760228118,4.4444538634337185,25.09649979067011,36.246225288992164,0.12207120270251437,0.22593914917660474,-0.0325283073634699,-0.21901283886074463,37.92430721211512,0.07625007629394531,-0.035495762617312465,-0.1998125195503233,-0.5006906584192938,0.10106561931864722,-0.35025158898480857,-0.04937345011583805,0.2816239263058682,43.450483905761295,6.190243416362286,0.15043906943448535,5,0.11343753337860107,0.1553124189376831,-0.17765623331069946,-0.24656248092651367,0.10562491416931152,1,0.00369277628328879,2.471724187569727,3.3818750381469727,5.653042794528682,3.401249885559082,-1.6178881455912433,3.3631250858306885,0.00369277628328879
3664,2006-05-24,3.3506250381469727,3.3831250667572017,3.315000057220459,3.369374990463257,15721600.0,-0.010155081953657441,1.9459396763701033,0.7499952316466078,9.967448976808441,32.28287648772013,0.11515726220084899,0.25585908633628085,0.008453199499566466,-0.17772045420010718,36.408967612450894,0.06999993324279785,-0.0907282421157829,-0.22303122282028198,-0.5416593723851135,0.09559692674454956,-0.382345297602698,-0.06371714803786599,0.279336482176868,31.15387154751872,0.11972297015078226,0.1593140747824158,5,0.09968745708465576,0.22499990463256836,-0.13468754291534424,-0.2121875286102295,0.14687490463256836,2,0.005782457658355167,-4.84998760228118,3.384999990463257,2.471724187569727,3.3818750381469727,5.653042794528682,3.401249885559082,0.005782457658355167
3665,2006-05-25,3.3581249713897705,3.3949999809265137,3.3393750190734863,3.391249895095825,6233600.0,0.0022383684110907076,1.7384532319213117,1.7666670905229964,8.58081334986231,28.712014390928264,0.0727886718250006,0.2431543065878965,0.006977232424314472,-0.17765022403019604,34.78797820481283,0.055624961853027344,-0.12220414190813322,-0.20431253910064706,-0.5371146241810183,0.12848954597972417,-0.3707135816408327,-0.037911496560461444,0.23884039213331443,36.75886765426532,12.611342971678269,0.16640104254018565,5,0.06531250476837158,0.2174999713897705,0.08312499523162842,0.005625009536743164,0.19375014305114746,3,0.0018612002544267092,1.9459396763701033,3.3506250381469727,-4.84998760228118,3.384999990463257,2.471724187569727,3.3818750381469727,0.0018612002544267092
3666,2006-05-26,3.432499885559082,3.438124895095825,3.3499999046325684,3.369374990463257,5268800.0,0.022147750546201772,1.3697503774631272,-1.9056615995854207,21.15999701707561,26.446696421931176,-0.014474013129740282,0.16295774111912653,-0.06171508538178605,-0.24415520621529652,32.79448626098607,0.08812499046325684,-0.14059119169354606,-0.12093762159347543,-0.45775066337758386,0.215875420190633,-0.28934414248552986,0.047468899298579004,0.1347689368433227,82.09591710949343,60.17108715919412,0.16840652089205427,5,-0.009062409400939941,0.14312505722045898,0.029375076293945312,-0.04812490940093994,0.0043752193450927734,4,-0.0014566281686924087,1.7384532319213117,3.3581249713897705,1.9459396763701033,3.3506250381469727,-4.84998760228118,3.384999990463257,-0.0014566281686924087
3667,2006-05-30,3.384999990463257,3.531874895095825,3.380000114440918,3.53125,11422400.0,-0.013838280168824713,1.0593218558204116,-2.3168356844749116,20.205086190740573,23.89959881468398,0.016431665654865313,0.2007659736866012,-0.00755697344150974,-0.19042871141160944,30.555303716594118,0.15187478065490723,-0.1590720433554207,-0.1557500123977662,-0.49810343906686594,0.18660341427133353,-0.32692672573231585,0.015426700936783444,0.15554194493053597,32.27665040746934,11.784150828813665,0.1711767133345498,5,0.03093743324279785,0.19062495231628418,0.07687497138977051,-0.0006250143051147461,0.04375004768371582,1,0.003508098730507392,1.3697503774631272,3.432499885559082,1.7384532319213117,3.3581249713897705,1.9459396763701033,3.3506250381469727,0.003508098730507392
3668,2006-05-31,3.4718749523162837,3.4718749523162837,3.3949999809265137,3.400000095367432,10246400.0,0.025664685996391157,1.139133896140528,-0.4914519812786347,32.84454437993378,23.48042671014674,-0.08233505250359263,0.10359847323778792,-0.08618367960677586,-0.2701993251515886,28.243252459965763,0.0868749618530269,-0.16337375522366893,-0.058968794345856335,-0.3970137584805493,0.27907616978883665,-0.22799127641320283,0.11005368772149016,0.05999994277954146,72.33429965074036,48.254632283380104,0.16902248206734638,5,-0.05593752861022905,0.10374999046325728,-0.009999990463256392,-0.08749997615814165,-0.09625005722045854,2,-0.03438343606920924,1.0593218558204116,3.384999990463257,1.3697503774631272,3.432499885559082,1.7384532319213117,3.3581249713897705,-0.03438343606920924
3669,2006-06-01,3.5893750190734863,3.5893750190734863,3.477499961853028,3.477499961853028,9564800.0,0.03384340403124586,-1.000000000000008,1.556525633158091,47.122301664678126,25.19245723154183,-0.19058079858319488,-0.024458992578060723,-0.19303367372586067,-0.38067793735469024,25.81938427135477,0.11750006675720259,-0.16584976078101743,0.06443752050399798,-0.2646198889343796,0.39349492994237556,-0.10009118421519059,0.22896622522318655,-0.2893750667572026,100.0,69.93710434700454,0.16452870471918876,6,-0.14468753337860107,-0.013750076293945312,-0.12296879291534424,-0.20500004291534424,-0.21187496185302734,3,-0.02751178517601871,1.139133896140528,3.4718749523162837,1.0593218558204116,3.384999990463257,1.3697503774631272,3.432499885559082,-0.02751178517601871
3670,2006-06-02,3.5818750858306885,3.625624895095825,3.549375057220459,3.593125104904175,7092800.0,-0.002089481651525449,1.0000062536349252,-0.10055877827456469,56.64865439995975,27.833101607313463,-0.16627341902297,-0.0370208673421919,-0.17461019600770555,-0.3670869061200013,22.91833055406848,0.07624983787536621,-0.16949948389107394,0.06846883296966544,-0.2331808428630029,0.37011850880233377,-0.08235600494666873,0.2192936708859996,-0.27608763217926047,84.12705277863077,49.11974799221486,0.15082483791633425,6,-0.11156260967254639,-0.006250143051147461,-0.1060938835144043,-0.1975001096725464,-0.2131249904632564,4,-0.023556137785184506,-1.000000000000008,3.5893750190734863,1.139133896140528,3.4718749523162837,1.0593218558204116,3.384999990463257,-0.023556137785184506
3671,2006-06-05,3.5225000381469727,3.5750000476837163,3.516875028610229,3.5750000476837163,7470400.0,-0.016576526612721354,1.214286038664671,4.666659602424487,51.625626982987555,30.361219194746248,-0.09821908397528523,-0.001861093383030532,-0.10433305339186028,-0.3012954372661296,19.737983607746976,0.06500005722045943,-0.161558732255199,0.024406278133392245,-0.238438938839455,0.2872514951062395,-0.10701633035303137,0.15582888661981587,-0.20391908683776894,58.01528792254119,19.510034932663004,0.13142260848642362,6,-0.052187561988830566,0.05312490463256836,-0.04671883583068848,-0.13812506198883057,-0.252500057220459,0,0.008339269262122695,1.0000062536349252,3.5818750858306885,-1.000000000000008,3.5893750190734863,1.139133896140528,3.4718749523162837,0.008339269262122695
3672,2006-06-06,3.40625,3.5487499237060547,3.385624885559082,3.528749942779541,22230400.0,-0.03300213964174337,1.0076939554619162,2.3333318195648323,44.18211497173554,32.48184310375352,0.024420198790196412,0.090529619971079,0.020766183280996664,-0.17882068964799513,16.088677335043986,0.16312503814697266,-0.14840829208143624,-0.0737500071525572,-0.30641730308634996,0.15891728878123557,-0.19008365511945335,0.04258364081433896,-0.07538729093933139,8.593797342228996,-31.67448753797902,0.11633364796689634,6,0.06406247615814209,0.16937494277954102,0.07781243324279785,-0.02187502384185791,-0.1643750667572017,1,0.008990856485629362,1.214286038664671,3.5225000381469727,1.0000062536349252,3.5818750858306885,-1.000000000000008,3.5893750190734863,0.008990856485629362
3673,2006-06-07,3.346250057220459,3.423125028610229,3.328125,3.4024999141693115,18766400.0,-0.017614662100415734,-1.0540553079724524,0.4591827201918249,46.04569932572293,36.49053758696624,0.08755249475606153,0.12530272639571738,0.0888386360519875,-0.11266219014440848,12.623474312921825,0.09500002861022905,-0.1396897269639905,-0.11365619897842416,-0.3163016789848587,0.0889892810280104,-0.21497893898164122,-0.012333458975207101,0.2793748378753662,6.092458356874672,-36.420749354949095,0.10132274000321721,6,0.1306248903274536,0.22937488555908203,0.19499993324279785,0.038124918937683105,-0.16624999046325728,2,0.024654457830638465,1.0076939554619162,3.40625,1.214286038664671,3.5225000381469727,1.0000062536349252,3.5818750858306885,0.024654457830638465
3674,2006-06-08,3.307499885559082,3.317500114440918,3.186875104904175,3.25,21710400.0,-0.011580178109452,2.3709530548206486,-1.022222787363995,46.08617464750929,40.65779995337146,0.13359051771089403,0.14106151075949125,0.13561925724945567,-0.06788633204692784,10.279834509323182,0.15937495231628418,-0.12689637970061352,-0.1332188606262208,-0.31525655405428443,0.04881883280184285,-0.2242377073402526,-0.04220001391218897,0.31217501163482675,27.492840646651267,-19.491888963010133,0.09101884671403178,6,0.09875011444091797,0.2115626335144043,0.26843756437301636,0.11968755722045898,-0.11624979972839355,3,0.02059713133602359,-1.0540553079724524,3.346250057220459,1.0076939554619162,3.40625,1.214286038664671,3.5225000381469727,0.02059713133602359
3675,2006-06-09,3.306250095367432,3.375,3.301875114440918,3.325624942779541,13470400.0,-0.0003778655283124266,-4.2000271269200775,-0.33695453866948955,42.949917017881,43.07890217568317,0.14159862575959314,0.12317777915875672,0.14118199793673947,-0.060586886115014504,8.319427326870532,0.07312488555908203,-0.11167654606819655,-0.11831240653991637,-0.2866943891043521,0.050069576024519336,-0.20250339782213445,-0.034121415257698295,0.29611281013488755,30.756845877607862,-16.2817517949838,0.08419099128221791,6,0.09999990463256792,0.21281242370605424,0.25999987125396684,0.12093734741210893,-0.1006250381469731,4,0.021550082358518186,2.3709530548206486,3.307499885559082,-1.0540553079724524,3.346250057220459,1.0076939554619162,3.40625,0.021550082358518186
3676,2006-06-12,3.1631250381469727,3.3393750190734863,3.1424999237060547,3.3312499523162837,9315200.0,-0.043289241010835755,1.135593702518346,8.677483264422307,36.285260553502056,44.865588215989995,0.27099220961518045,0.2523134247892358,0.28726744061675813,0.08848560144558126,8.350710044490897,0.19687509536743164,-0.08798680958603411,-0.2443437099456789,-0.4447169126956725,-0.04397050719568529,-0.3445303113206757,-0.1441571085706821,0.4226183553314211,5.076951246995192,-41.910727380419644,0.10018660137499674,6,0.22093737125396729,0.3259373903274536,0.4373437166213989,0.28749990463256836,0.26624989509582564,0,0.06500693293519588,-4.2000271269200775,3.306250095367432,2.3709530548206486,3.307499885559082,-1.0540553079724524,3.346250057220459,0.06500693293519588
3677,2006-06-13,3.1375000476837163,3.1737499237060547,3.083125114440918,3.09375,11984000.0,-0.008101162664839845,-1.7884634429939588,-0.2602234647962856,34.90853445789412,45.09492044687448,0.2881157189712247,0.2627099846976648,0.31535415338569406,0.11516927201871452,8.755286549090536,0.09062480926513672,-0.06415726998204185,-0.25174995660781807,-0.48026547145555787,-0.023234441760078273,-0.3660077140316882,-0.13749219918394795,0.4216487376083373,15.992631461583546,-30.14362215545133,0.11425775742386991,6,0.21687495708465532,0.3100000619888301,0.4631249308586116,0.31312489509582475,0.3199999332427974,1,0.04223105377818759,1.135593702518346,3.1631250381469727,-4.2000271269200775,3.306250095367432,2.3709530548206486,3.307499885559082,0.04223105377818759
3678,2006-06-14,3.186875104904175,3.2049999237060547,3.1218750476837163,3.130000114440918,11859200.0,0.01573706979125311,-1.2734970281276543,1.299998365131512,40.19461242409506,44.32517719792081,0.21686795375904122,0.1994923662839967,0.2697503724616621,0.06815868097480315,8.826282198997049,0.08312487602233842,-0.05281779138377063,-0.18709365129470834,-0.4271228430003511,0.0529355404109344,-0.30710824714752993,-0.06707905544188675,0.3341917867197881,35.54604921369828,-11.969617011430444,0.1200145958528214,6,0.16749989986419678,0.2534373998641968,0.4137498736381531,0.2637498378753662,0.15374994277954146,2,0.017258231505209,-1.7884634429939588,3.1375000476837163,1.135593702518346,3.1631250381469727,-4.2000271269200775,3.306250095367432,0.017258231505209
3679,2006-06-15,3.359375,3.369374990463257,3.197499990463257,3.1987500190734863,8049600.0,0.05412822574388643,-1.1072792006968764,2.8241759623728258,50.06250144541298,43.59338242519338,0.009288315129306834,0.02487116459600003,0.1027815941585275,-0.10075007482172627,9.450636449361355,0.18249988555908203,-0.0317422565601726,-0.012437510490417303,-0.2521621437328805,0.22728712275204588,-0.13229982711164867,0.10742480613081407,0.12665654944931948,94.6466788432069,43.87962399960341,0.11986231662123153,6,-0.030312418937683105,0.04968750476837158,0.24124997854232788,0.09124994277954102,0.07500004768371626,3,-0.05339532896529808,-1.2734970281276543,3.186875104904175,-1.7884634429939588,3.1375000476837163,1.135593702518346,3.1631250381469727,-0.05339532896529808
3680,2006-06-16,3.346250057220459,3.405625104904175,3.291874885559082,3.390625,10825600.0,-0.003906959711119207,2.058823152279838,-0.2762642680084903,45.406133282809314,42.90232756961802,-0.016232042040733585,0.038648584308457856,0.12085516455443734,-0.08481233799285537,9.954042082970709,0.11375021934509277,-0.026160080114192574,-0.02471870183944702,-0.26469074113648006,0.215253337457586,-0.14470472148796354,0.0952673178090695,0.10754897742818859,81.58913195674015,33.348036365041196,0.11998601964851649,6,-0.030312538146972656,0.04375004768371582,0.2554686665534973,0.10437488555908203,0.1387498378753662,4,-0.04632049868936583,-1.1072792006968764,3.359375,-1.2734970281276543,3.186875104904175,-1.7884634429939588,3.1375000476837163,-0.04632049868936583
3681,2006-06-19,3.2725000381469727,3.3737499713897705,3.2481250762939453,3.353125095367432,6948800.0,-0.022039601886401305,1.0615399663523613,1.8169050407797136,44.17098640816325,42.90109106255444,0.020479791424775406,0.10778459939189755,0.19787202117363956,-0.008120907202288752,10.04351383139414,0.1256248950958252,-0.04368252757604951,-0.0920312285423277,-0.33546567644696923,0.15140321936231382,-0.21374845249464824,0.029685995409992838,0.1516450828850564,58.72090831197423,8.110926640701514,0.12171722395232074,6,-0.019374966621398926,0.08187496662139893,0.3453124165534973,0.17812490463256836,0.18875002861022905,0,-0.020435440839408292,2.058823152279838,3.346250057220459,-1.1072792006968764,3.359375,-1.2734970281276543,3.186875104904175,-0.020435440839408292
3682,2006-06-20,3.265000104904175,3.3112499713897705,3.2218749523162837,3.2625000476837163,7222400.0,-0.0022918053950717887,-1.1343224946907422,-0.031008439642063602,38.320402306586494,42.042724727094836,0.006522224974181423,0.1118122834413926,0.21008985142375902,0.0017079174431513522,10.196449122481694,0.08937501907348677,-0.07074626272465867,-0.09368741512298584,-0.3409499978089041,0.15357516756293244,-0.21731870646594498,0.029943876219973298,0.140625,50.44053862842328,2.4720203699970256,0.12363129134295911,6,-0.020624995231628418,0.08937489986419678,0.31562483310699463,0.1856248378753662,0.21499991416931152,1,0.050344509359042666,1.0615399663523613,3.2725000381469727,2.058823152279838,3.346250057220459,-1.1072792006968764,3.359375,0.050344509359042666
3683,2006-06-21,3.3975000381469727,3.421875,3.271250009536743,3.271250009536743,8232000.0,0.040581907805692596,-1.386137922048001,50.49885561702213,39.34767335169823,41.294002360893614,-0.13180397740359284,-0.020767945071750837,0.08515366777178768,-0.12787856829693522,10.705434463640605,0.1568748950958252,-0.0891750356651766,0.0381875157356264,-0.20941806225025061,0.2857930937215034,-0.08561527325731211,0.1619903047285649,-0.3143749237060547,89.13650771387009,45.777134334681065,0.1238027889929384,6,-0.14499998092651367,-0.043125033378601074,0.17671865224838257,0.05312490463256836,0.12937498092651367,2,0.017660027109893894,-1.1343224946907422,3.265000104904175,1.0615399663523613,3.2725000381469727,2.058823152279838,3.346250057220459,0.017660027109893894
3684,2006-06-22,3.369999885559082,3.40625,3.306250095367432,3.368750095367432,12219200.0,-0.008094231723067002,1.7118611191930828,0.00989932600735016,38.49286045588352,40.798773854005006,-0.10561210199806226,0.008704426671403809,0.12152482582013668,-0.0980643385695057,10.623335894654613,0.09999990463256792,-0.09437336545542951,0.009718620777130038,-0.23789545024501768,0.25733269179927776,-0.11408841473394382,0.1335256562882039,-0.28009977340698233,74.06244896353513,34.37857683988175,0.12380703551107392,6,-0.11749982833862305,-0.01562488079071045,0.2042188048362732,0.08062505722045898,0.13500022888183594,3,-0.008716569398486085,-1.386137922048001,3.3975000381469727,-1.1343224946907422,3.265000104904175,1.0615399663523613,3.2725000381469727,-0.008716569398486085
3685,2006-06-23,3.364375114440918,3.4124999046325684,3.328125,3.359375,7913600.0,-0.0016690716050962173,-1.4999929357577813,4.0007630675328985,40.879597440659005,41.30925573035577,-0.10155479315553162,0.015622420855227581,0.13621873194383172,-0.09038419181207669,10.671544332164657,0.08437490463256836,-0.09768380734327575,0.0037813425064086026,-0.24383704622839453,0.25139973124121173,-0.12002785186099274,0.12759053687380995,-0.2678355045318601,71.25006407497793,32.48523866580359,0.1238091943674015,6,-0.11187505722045898,-0.010000109672546387,0.18484359979629517,0.08624982833862305,0.06124997138977051,4,0.02080622132244936,1.7118611191930828,3.369999885559082,-1.386137922048001,3.3975000381469727,-1.1343224946907422,3.265000104904175,0.02080622132244936
3686,2006-06-26,3.427500009536743,3.462500095367432,3.3550000190734863,3.375,10808000.0,0.01876273986954491,-1.3243266928368822,10.499761586877742,51.30568486891585,43.13116133158041,-0.13771668759229216,-0.05048463151184901,0.08004102414550696,-0.1517443768220943,11.275111241842664,0.10750007629394576,-0.09671465374922317,0.06715623140335092,-0.18016640939891415,0.314478872205616,-0.056505088997781616,0.19081755180448345,-0.3244536918258665,85.45451843191252,41.10221070205084,0.12366132040113258,6,-0.135312438011169,-0.07312500476837158,0.11843752861022949,0.02312493324279785,0.08812499046325684,0,0.016776042421325466,-1.4999929357577813,3.364375114440918,1.7118611191930828,3.369999885559082,-1.386137922048001,3.3975000381469727,0.016776042421325466
3687,2006-06-27,3.3968749046325684,3.4418749809265137,3.380000114440918,3.415625095367432,8400000.0,-0.008935114462133575,-1.357148047229791,-0.3571464253114285,53.22708308383279,44.579213627106824,-0.07423685443571904,-0.019946964508943843,0.11820662932090187,-0.11876626954141534,11.361894509523259,0.0618748664855957,-0.0937548282729983,0.03593738079071063,-0.21169131613536152,0.28356607771678277,-0.08787696767232545,0.1597517292537467,-0.2794504358154293,65.68619017877943,15.812907585428562,0.12381434846303616,6,-0.06687486171722412,-0.04249989986419678,0.13937503099441528,0.053750038146972656,0.13812518119812012,1,0.018951290209963334,-1.3243266928368822,3.427500009536743,-1.4999929357577813,3.364375114440918,1.7118611191930828,3.369999885559082,0.018951290209963334
3688,2006-06-28,3.352499961853028,3.396250009536743,3.3037500381469727,3.396250009536743,9564800.0,-0.013063460982629449,3.2285655119045673,2.333312140786249,52.84810795117429,44.888725461080305,-0.004355341149159475,0.015838185817142136,0.16887536037717465,-0.07153399587141429,11.321802981137887,0.0931248664855957,-0.07243128615117778,-0.002468812465667103,-0.24453075530787682,0.23959313037654262,-0.12349978388677174,0.11856215895543754,-0.2212724679738769,30.70860228941847,-21.0870378450868,0.1210309714211048,6,-0.010312438011169878,0.0018750429153437942,0.16812497377395585,0.09812498092651323,0.20437502861022905,2,0.03803133741125686,-1.357148047229791,3.3968749046325684,-1.3243266928368822,3.427500009536743,-1.4999929357577813,3.364375114440918,0.03803133741125686
3689,2006-06-29,3.4906249046325684,3.4906249046325684,3.3481249809265137,3.368124961853028,4800000.0,0.041200579970534834,1.3265304533653042,-2.799995640350752,59.94604889296566,46.50427163998657,-0.1362306874475423,-0.1370930226363125,0.025964419190894095,-0.20580973843404626,10.519419382197698,0.1424999237060547,-0.04169099542622012,0.140593636035919,-0.08479031411239646,0.3659775861842345,0.027901660961761277,0.25328561111007675,-0.346146506693886,100.0,43.66175565653838,0.11269197507415767,6,-0.1343749761581421,-0.13624989986419678,0.028750061988830566,-0.03312492370605469,0.046875,3,0.010384992782469737,3.2285655119045673,3.352499961853028,-1.357148047229791,3.3968749046325684,-1.3243266928368822,3.427500009536743,0.010384992782469737
3690,2006-06-30,3.497499942779541,3.532500028610229,3.463749885559082,3.493124961853028,8891200.0,0.001969572307195966,-1.1782177469916693,0.03571414669463763,71.14624923102909,49.50152306474944,-0.13342582220058796,-0.15875267329808906,0.010980208578859951,-0.20816773175042158,9.520447757732386,0.06875014305114702,-0.01698813513133146,0.15168743133544904,-0.05803902695752372,0.3614138896284218,0.04682420218896288,0.2565506604819352,-0.3322527544392253,84.6994153924085,20.97324748198868,0.10486322914648637,6,-0.12031245231628462,-0.14312493801116943,0.015468776226043701,-0.022812485694885254,0.00562500953674272,4,0.0021444379654274037,1.3265304533653042,3.4906249046325684,3.2285655119045673,3.352499961853028,-1.357148047229791,3.3968749046325684,0.0021444379654274037
3691,2006-07-03,3.551875114440918,3.5543749332427983,3.46875,3.497499942779541,2912000.0,0.015546868492058774,1.884217542845183,12.428664850137501,75.28605144401314,53.608817413352405,-0.16092731044584507,-0.22220696757745362,-0.04835970399103662,-0.2579931321421993,8.87040475936022,0.0856249332427983,-0.012541471183900033,0.20459384918212908,-0.010680667959234391,0.41986836632349256,0.09695659061144735,0.3122311077528108,-0.357247698879009,99.00256564659128,28.030617167896153,0.10763725857068171,7,-0.13906264305114746,-0.1975001096725464,-0.052343904972076416,-0.07718765735626221,-0.07437515258789018,0,-0.0355446136315245,-1.1782177469916693,3.497499942779541,1.3265304533653042,3.4906249046325684,3.2285655119045673,3.352499961853028,-0.0355446136315245
3692,2006-07-05,3.436875104904175,3.541249990463257,3.390625,3.5374999046325684,10830400.0,-0.032377267170567325,1.7861277284464034,-1.8505651872703515,64.124297742593,56.36177567900738,-0.02121375380722812,-0.11045821323082983,0.06207042373141647,-0.1386068259924773,9.214357923770711,0.16125011444091797,-0.0037808115042592405,0.088062584400177,-0.129402553177286,0.30552772197764,-0.020669984388554496,0.1967951531889085,-0.20627293757417675,53.11725585213799,-21.413160506787932,0.10873256878873143,7,-0.00781261920928955,-0.08250010013580322,0.06265610456466675,0.03781235218048096,0.11374998092651367,2,0.022913225733299125,1.884217542845183,3.551875114440918,-1.1782177469916693,3.497499942779541,1.3265304533653042,3.4906249046325684,0.022913225733299125
3693,2006-07-06,3.4287500381469727,3.4612500667572017,3.40625,3.436875104904175,8420800.0,-0.0023640855455027143,-1.0705851729848188,0.08074616574774139,54.81353307835846,58.17518374817126,-0.009152151775100759,-0.10101462377053405,0.06594069114249024,-0.12599838578280842,9.62417398209266,0.055000066757201704,0.013076970656341835,0.07581251859664917,-0.1445583587221515,0.29618339591544984,-0.03437292006275117,0.1859979572560495,-0.16577059422569462,39.09094587174514,-31.536044244580403,0.11018543865940034,7,0.00031244754791259766,-0.07437503337860107,0.0670311450958252,0.045937418937683105,0.09625005722045943,3,0.030987982938860625,1.7861277284464034,3.436875104904175,1.884217542845183,3.551875114440918,-1.1782177469916693,3.497499942779541,0.030987982938860625
3694,2006-07-07,3.375624895095825,3.431250095367432,3.358750104904175,3.4249999523162837,6659200.0,-0.01549402623699514,1.3434210323515166,6.07688019014637,51.93096684223048,59.4031136816792,0.050126104937206595,-0.04482209242628166,0.11513357165142413,-0.06807446233310621,8.920288783918673,0.07249999046325728,0.036777076494385774,0.01928112506866464,-0.20023694733873,0.23879919747605927,-0.09047791113503267,0.12904016127236195,-0.08350590224239518,8.626098402213238,-58.11034216775736,0.10975903620369726,7,0.05343759059906006,-0.021249890327453613,0.12015628814697266,0.09906256198883057,0.19687509536743164,4,0.05369379033516286,-1.0705851729848188,3.4287500381469727,1.7861277284464034,3.436875104904175,1.884217542845183,3.551875114440918,0.05369379033516286
3695,2006-07-10,3.377500057220459,3.406874895095825,3.3562500476837163,3.3887500762939453,6633600.0,0.0005555007392432643,1.1315879294074942,0.2278482235120304,57.622502966601004,60.104982359199774,0.056220715000339094,-0.043306019064488055,0.10898478121718114,-0.06453237414762025,8.673687768690964,0.05062484741210893,0.05090080467092717,0.017593789100646795,-0.20081107826974032,0.2359986564710339,-0.09160864458454698,0.12679622278584057,-0.0591554703280921,10.725563059268413,-54.669153245773344,0.10920243368519361,7,0.05156242847442627,-0.023125052452087402,0.13265615701675415,0.09718739986419678,0.309999942779541,0,0.04737227082204187,1.3434210323515166,3.375624895095825,-1.0705851729848188,3.4287500381469727,1.7861277284464034,3.436875104904175,0.04737227082204187
3696,2006-07-11,3.368750095367432,3.375,3.305624961853028,3.3637499809265137,5057600.0,-0.002590662236798824,6.928610354223382,-0.4444538634341089,57.518112029732556,60.58176335318864,0.06231353882380608,-0.019353552385119155,0.11230418977084167,-0.05146876333554973,7.576679695956126,0.0718750953674312,0.06888802862068566,-0.0014374256134028762,-0.19922494399748159,0.19635009277067583,-0.10033118480544223,0.09745633357863648,0.1856248378753662,26.790504339344146,-38.82297452902646,0.09889375919203926,7,0.06031239032745317,-0.03968751430511519,0.15421861410140947,0.10593736171722368,0.3812499046325679,1,0.03988863915243779,1.1315879294074942,3.377500057220459,1.3434210323515166,3.375624895095825,-1.0705851729848188,3.4287500381469727,0.03988863915243779
3697,2006-07-12,3.2699999809265137,3.4124999046325684,3.2374999523162837,3.400000095367432,15120000.0,-0.02931357674073698,1.2580677909788465,-25.99942780850436,40.28571698454575,59.18594213467435,0.157764412482861,0.09468672835626268,0.2035180502842575,0.049916925645415056,6.28359844745847,0.17499995231628462,0.0823581835288123,-0.10681253671646118,-0.2790032558702369,0.06537818243731452,-0.1929078962933488,-0.02071717713957355,0.2793999528884892,14.525145022355593,-46.12533756644082,0.08609535957688781,7,0.12593746185302734,0.04875004291534424,0.2529687285423279,0.2046874761581421,0.4625000953674312,2,0.06345565202961301,6.928610354223382,3.368750095367432,1.1315879294074942,3.377500057220459,1.3434210323515166,3.375624895095825,0.06345565202961301
3698,2006-07-13,3.2418749332427983,3.2687499523162837,3.212500095367432,3.243750095367432,8081600.0,-0.008600932063536737,1.168674366551959,0.0144243113377104,40.24739259600711,56.9972025461234,0.1883545536201705,0.1340144858917829,0.2226172122643555,0.08080022345394466,5.2553490129195035,0.05749988555908159,0.07931699499450007,-0.1376875758171079,-0.29848590635490657,0.023110754720690796,-0.21808674108600723,-0.057288410548208546,0.29504900131225575,13.428497314453125,-43.64485186525103,0.08039916526889924,7,0.1415625810623169,0.07687509059905961,0.28109377622604326,0.23281252384185747,0.47000002861022905,3,0.09523814426704358,1.2580677909788465,3.2699999809265137,6.928610354223382,3.368750095367432,1.1315879294074942,3.377500057220459,0.09523814426704358
3699,2006-07-14,3.1800000667572017,3.2562499046325684,3.1524999141693115,3.2312500476837163,9025600.0,-0.01908613618962285,1.0493887046944466,27.33095994914224,37.072748335459075,53.21125800217118,0.2252176033854303,0.19158465243804024,0.2733521885143504,0.1453011331546965,5.594782355379451,0.10374999046325684,0.07464402010671911,-0.1905936956405645,-0.3744845982315841,-0.006702793049544908,-0.2825391469360743,-0.0986482443450547,0.3374584374465952,10.576982152534539,-42.85646866033235,0.09194545129550981,7,0.17343735694885298,0.1387499570846562,0.3462498784065251,0.2981249094009404,0.43937492370605513,4,0.10849057275713947,1.168674366551959,3.2418749332427983,1.2580677909788465,3.2699999809265137,6.928610354223382,3.368750095367432,0.10849057275713947
3700,2006-07-17,3.1912500858306885,3.196249961853028,3.1437499523162837,3.171250104904175,10086400.0,0.003537741772741132,2.5000317894267923,-0.39024367550869726,32.1361276025911,48.41682201979095,0.185460765859085,0.1772128237067152,0.24747834267486324,0.13700874462369228,6.224919989887496,0.05250000953674405,0.07350115168937688,-0.1715936779975893,-0.37211701594951263,0.028929659954334053,-0.27185534697355074,-0.07133200902162784,0.2970117311703495,17.674471420371866,-30.398683039577428,0.10026166897596166,7,0.15124988555908203,0.12749993801116943,0.2714061737060547,0.30218732357025146,0.4768748283386235,0,0.1194672602831528,1.0493887046944466,3.1800000667572017,1.168674366551959,3.2418749332427983,1.2580677909788465,3.2699999809265137,0.1194672602831528
3701,2006-07-18,3.205625057220459,3.227499961853028,3.1443750858306885,3.203749895095825,10403200.0,0.004504495418142351,2.643832466751967,0.0937581956464726,35.174440955033916,45.20017126561771,0.13053188976970054,0.16608618794122965,0.21782120847784725,0.12568506059045692,6.493033755262009,0.08312487602233931,0.052655646320531435,-0.15387495756149283,-0.3627958757829308,0.05504596065994516,-0.25833541667221205,-0.049414498450773614,0.24818557331210345,23.023298933037985,-21.879174784265324,0.10446045911071901,7,0.09687495231628374,0.11312496662139893,0.2570312023162842,0.28781235218048096,0.45749998092651367,1,0.15032167960321785,2.5000317894267923,3.1912500858306885,1.0493887046944466,3.1800000667572017,1.168674366551959,3.2418749332427983,0.15032167960321785
3702,2006-07-19,3.4293749332427983,3.53125,3.359375,3.359375,21958400.0,0.06979914120597397,-3.9107189689408415,37.33006993007017,54.66261925261468,45.18340306275729,-0.10548683660163993,-0.047134334681055545,-0.01697150359524846,-0.0947991555344756,6.529375365842789,0.325624942779541,0.025512033228241915,0.06165617704391524,-0.14452671565000497,0.26783906973783544,-0.04143526930304464,0.16474762339087512,-0.28562498092651456,73.70966342684072,25.89593247308015,0.10309144634696003,7,-0.0918749570846562,-0.11062490940094039,0.00718748569488481,0.06625008583068803,0.1950001716613765,2,0.09349373369741776,2.643832466751967,3.205625057220459,2.5000317894267923,3.1912500858306885,1.0493887046944466,3.1800000667572017,0.09349373369741776
3703,2006-07-20,3.4574999809265137,3.4593749046325684,3.407500028610229,3.4293749332427983,17220800.0,0.008201216907222308,2.2549048940483325,0.40178677865537715,47.68154675687546,44.71124527549563,-0.144277109382851,-0.07434559970534194,-0.05539549336888294,-0.11954168148719813,7.177530800285183,0.05187487602233931,-0.012212705132441215,0.08678122758865348,-0.12294180971766888,0.29650426489497583,-0.018080291064507925,0.19164274624181488,-0.3131248950958252,80.96773935530396,38.11297331341871,0.10486151865316125,7,-0.12000000476837158,-0.11937499046325639,-0.05656242370605469,0.009687542915344238,0.15625,3,0.07953726591019072,-3.9107189689408415,3.4293749332427983,2.643832466751967,3.205625057220459,2.5000317894267923,3.1912500858306885,0.07953726591019072
3704,2006-07-21,3.3406250476837163,3.4500000476837163,3.2518749237060547,3.447499990463257,13968000.0,-0.033803306981213144,2.5418998461334983,-3.799991522909382,40.48522694835067,42.807103495690036,-0.03675409788824213,0.042389120406196135,0.051443590427910024,0.0005195682993011097,7.503074971130055,0.20562505722045898,-0.03611369728184055,-0.02862496376037571,-0.23878019164521103,0.1815302641244596,-0.13370257770279315,0.07645265018204173,-0.18851246356964158,50.80646997187601,12.69764283750493,0.10507761394241762,7,-0.0031250715255741746,0.008437395095824751,0.05671870708465532,0.12656247615814165,0.3250000476837158,4,0.11113187169171357,2.2549048940483325,3.4574999809265137,-3.9107189689408415,3.4293749332427983,2.643832466751967,3.205625057220459,0.11113187169171357
3705,2006-07-24,3.4343750476837163,3.4375,3.3399999141693115,3.3399999141693115,10388800.0,0.02806361045068595,-1.0662240613584346,-0.8830426577077082,43.1982612492827,41.21600896452894,-0.13587685543947492,-0.04832544328202948,-0.04946506855255706,-0.09105335092220246,7.801470650294151,0.09750008583068848,-0.04725657992007237,0.061625039577484664,-0.15051061725634618,0.2737606964113155,-0.04444278883943076,0.16769286799440009,-0.2746797152519229,74.95961904785393,42.71298363954104,0.10606782841691537,7,-0.09687507152557417,-0.08531260490417525,-0.06531250476837203,0.032812476158141646,0.18624997138977006,0,0.05386713454732095,2.5418998461334983,3.3406250476837163,2.2549048940483325,3.4574999809265137,-3.9107189689408415,3.4293749332427983,0.05386713454732095
3706,2006-07-25,3.484999895095825,3.513124942779541,3.4181249141693115,3.4293749332427983,6414400.0,0.0147406287051417,-1.432000732421875,0.5894027354624797,53.01015085202853,42.6298349498048,-0.18805333958744885,-0.0995243363236642,-0.10279831870327616,-0.13841621489466283,7.8892648363254905,0.09500002861022949,-0.05126440491639217,0.10937489271163958,-0.10739297386558322,0.3261427592888624,0.0009909594230279595,0.2177588260002512,-0.3178734693126679,83.44515712793485,51.61450132993228,0.10838393328861147,7,-0.1474999189376831,-0.13593745231628418,-0.13203108310699463,-0.017812371253967285,0.13750004768371582,1,0.05254663546222327,-1.0662240613584346,3.4343750476837163,2.5418998461334983,3.3406250476837163,2.2549048940483325,3.4574999809265137,0.05254663546222327
3707,2006-07-26,3.4612500667572017,3.521250009536743,3.3887500762939453,3.479374885559082,9019200.0,-0.006814872038316211,1.601223978750044,-0.32583966259194913,51.993867229198095,43.93499879793713,-0.1501070936459188,-0.07452535466982901,-0.081987959928568,-0.110800849598514,7.904922668813873,0.13249993324279785,-0.06097719490589171,0.08240630626678414,-0.13757807027677682,0.3023906828103451,-0.027585882004996343,0.1923984945385646,-0.2868411694897075,77.72624643644531,44.88013175510993,0.10999218827178055,7,-0.12375009059905961,-0.11218762397766069,-0.15750002861022905,0.005937457084656206,0.1306250095367436,2,0.05832429541241013,-1.432000732421875,3.484999895095825,-1.0662240613584346,3.4343750476837163,2.5418998461334983,3.3406250476837163,0.05832429541241013
3708,2006-07-27,3.4800000190734863,3.518125057220459,3.462500095367432,3.4874999523162837,8206400.0,0.005417104212251056,-1.6176587735685333,0.41379355704341386,56.68535940482142,46.11417780564406,-0.14698369713615023,-0.08773160758642806,-0.10321788532077658,-0.12500808062136004,8.298383288165027,0.05687499046325728,-0.06990275976190174,0.09478125572204599,-0.1293395424531658,0.3189020538972578,-0.017279143365560135,0.2068416548096521,-0.29845429975134197,84.68678336155264,46.762071974959724,0.11206039908760594,7,-0.14250004291534424,-0.1309375762939453,-0.18062496185302734,-0.012812495231628418,0.10062503814697266,3,0.04148709340212209,1.601223978750044,3.4612500667572017,-1.432000732421875,3.484999895095825,-1.0662240613584346,3.4343750476837163,0.04148709340212209
3709,2006-07-28,3.5268750190734863,3.5862500667572017,3.4968750476837163,3.5,9691200.0,0.01346982751238035,-4.396239995393653,-3.5833677718792853,59.046180679888636,49.104183703121564,-0.1558715670169537,-0.13887161391014136,-0.14917788065577486,-0.16671230000892168,8.41972433848085,0.10625004768371538,-0.055438314269953715,0.13984374999999982,-0.08841439769817594,0.3681018976981756,0.02571467615091194,0.2539728238490877,-0.33833521413778467,75.88832044986304,33.09698608669299,0.11412907384908777,7,-0.16156244277954102,-0.1618750095367436,-0.22343748807907104,-0.05968749523162842,0.1356248855590816,4,0.02463227684088709,-1.6176587735685333,3.4800000190734863,1.601223978750044,3.4612500667572017,-1.432000732421875,3.484999895095825,0.02463227684088709
3710,2006-07-31,3.505000114440918,3.540625095367432,3.46875,3.5268750190734863,5816000.0,-0.006202347549677301,1.911392894048079,-0.8139493621475843,58.122212525973744,51.653936099892654,-0.09477777624557282,-0.12269673033196327,-0.12535393163791397,-0.1398610740306605,8.180158252974303,0.07187509536743208,-0.0377309328828761,0.11759383678436297,-0.11145176769950726,0.3466394412682332,0.003071034542427853,0.2321166390262981,-0.30055189903235613,58.860781650822524,13.465246854367685,0.11452280224193523,7,-0.08593761920928955,-0.14000010490417525,-0.20156258344650269,-0.03781259059906006,0.09187483787536577,0,0.04582738250555951,-4.396239995393653,3.5268750190734863,-1.6176587735685333,3.4800000190734863,1.601223978750044,3.4612500667572017,0.04582738250555951
3711,2006-08-01,3.4256250858306885,3.509375095367432,3.391875028610229,3.493750095367432,8227200.0,-0.022646227109436423,1.3647809908135349,3.1142997275204563,59.496581754907666,52.19104304459188,0.02132906815893687,-0.05614350212396113,-0.04614108262226324,-0.05522220187872939,7.647916225016379,0.11750006675720304,-0.011666282070840861,0.04453130960464469,-0.1720486612690837,0.26111128047837306,-0.0637586758322195,0.15282129504150888,-0.20590479636818104,18.670891806247212,-29.364264991718677,0.10828998543686427,8,-0.006562590599060059,-0.06062507629394576,-0.1221875548362732,0.041562438011169434,0.19374990463256836,1,0.05692389807903098,1.911392894048079,3.505000114440918,-4.396239995393653,3.5268750190734863,-1.6176587735685333,3.4800000190734863,0.05692389807903098
3712,2006-08-02,3.515625,3.5187499523162837,3.4343750476837163,3.4356250762939453,5515200.0,0.02627255228296166,-1.0454527064127392,-1.1743106423039291,65.5319329684026,54.17441929031712,-0.061630780764847515,-0.14750376825657563,-0.1346361085100285,-0.14070875888157808,7.71237456859761,0.09312486648559526,0.021717438127372368,0.13059372901916522,-0.0930058728138996,0.35419333085223004,0.01879392810263303,0.2423935299356974,-0.2812435194457046,63.66556764156104,10.7880554231428,0.11179980091653235,8,-0.09656250476837158,-0.15062499046325728,-0.19234371185302734,-0.04843747615814209,0.08687496185302779,2,0.030399983723958357,1.3647809908135349,3.4256250858306885,1.911392894048079,3.505000114440918,-4.396239995393653,3.5268750190734863,0.030399983723958357
3713,2006-08-03,3.5350000858306885,3.5506250858306885,3.4612500667572017,3.493750095367432,5256000.0,0.005511135525173572,1.4655180918618806,0.5156253725293796,71.16246016879055,57.58300075925488,-0.07694831236376487,-0.1670768506474798,-0.15235088029887311,-0.15528226772423226,7.840072903357884,0.08937501907348677,0.05482554476144452,0.1446563124656679,-0.08817503621394751,0.3774876611452833,0.028240638125859974,0.26107198680547583,-0.28654386182827674,73.63345550174934,14.76883735402798,0.11641567433980779,8,-0.07187509536743164,-0.17000007629394576,-0.19281256198883057,-0.06781256198883057,0.08124995231628418,3,0.016089105822437944,-1.0454527064127392,3.515625,1.3647809908135349,3.4256250858306885,1.911392894048079,3.505000114440918,0.016089105822437944
3714,2006-08-04,3.556874990463257,3.655625104904175,3.509999990463257,3.5625,6728000.0,0.006188091683575703,-1.930819632013704,-0.13636389908389593,71.52319107691324,60.730215184547156,-0.07255187678266672,-0.18411647245328222,-0.17116887350716503,-0.1724091746136116,8.580838336340252,0.14562511444091797,0.05695352418609412,0.1574687123298646,-0.08678008078034916,0.40171750544007834,0.03534431577475772,0.27959310888497146,-0.2949070127506537,62.55920914659288,-1.4530741356493309,0.12212439655510697,8,-0.03468739986419678,-0.15718746185302734,-0.2085937261581421,-0.08968746662139893,0.09937500953674316,4,0.006677228415640446,1.4655180918618806,3.5350000858306885,-1.0454527064127392,3.515625,1.3647809908135349,3.4256250858306885,0.006677228415640446
3715,2006-08-07,3.5374999046325684,3.5843749046325684,3.5281250476837163,3.5625,4459200.0,-0.005447221474647601,-1.5714332425068438,4.444453863434069,69.42209668408536,62.553764721442356,-0.04135957452382666,-0.16036183399767445,-0.14914077180699525,-0.14874973384859924,9.341067798817615,0.056249856948852095,0.06382761357979216,0.13009363412857056,-0.121504611221952,0.3816918794790931,0.00429451145330928,0.25589275680383183,-0.2519124992884709,55.21320716512037,-13.406246197749276,0.1257991226752612,8,-0.0153123140335083,-0.13781237602233887,-0.18218743801116943,-0.07031238079071045,0.16062498092651367,0,0.03533568999855086,-1.930819632013704,3.556874990463257,1.4655180918618806,3.5350000858306885,-1.0454527064127392,3.515625,0.03533568999855086
3716,2006-08-08,3.5031249523162837,3.5750000476837163,3.494999885559082,3.5499999523162837,3609600.0,-0.009717301270105616,-1.5346532409750995,1.8749928474699118,55.545118510259115,62.948348197115806,-0.004630109239303515,-0.12164024516089222,-0.11485523674511278,-0.11090546438380011,9.622465327378308,0.08000016212463423,0.08752420385191328,0.08899993896484348,-0.1654128636400789,0.34341274156976587,-0.03820646233761771,0.21620634026730468,-0.19533528499858166,31.0733951874478,-35.37778981108208,0.1272064013024612,8,0.020625114440918413,-0.10343742370605424,-0.13734370470046953,-0.035937428474425825,0.21250009536743253,1,0.0267618201680222,-1.5714332425068438,3.5374999046325684,-1.930819632013704,3.556874990463257,1.4655180918618806,3.5350000858306885,0.0267618201680222
3717,2006-08-09,3.477499961853028,3.5625,3.471250057220459,3.5374999046325684,5256000.0,-0.00731489479023939,-1.5172484099892793,1.2799987792968655,51.50943382646139,62.3732453550758,0.02630900864132535,-0.08397843454476783,-0.08808797388404699,-0.08122638013059857,9.322964164811722,0.09124994277954102,0.10261379743153975,0.05299994945526176,-0.19346535679802424,0.29946525570854776,-0.07023270367138146,0.17623260258190498,-0.14884016828013724,8.360073006668184,-53.93103502985011,0.12323265312664308,8,0.04625010490417436,-0.0778124332427983,-0.09390622377395674,-0.010312438011169878,0.3193750381469722,2,0.040797995734449755,-1.5346532409750995,3.5031249523162837,-1.5714332425068438,3.5374999046325684,-1.930819632013704,3.556874990463257,0.040797995734449755
3718,2006-08-10,3.5506250858306885,3.556250095367432,3.442500114440918,3.4649999141693115,5686400.0,0.02102807326522438,1.3483820793258459,-1.427087555333042,66.96971051439104,63.253637558909396,-0.03994505528843906,-0.139962746676225,-0.16199822211772608,-0.14961148762259935,8.733892422987935,0.11374998092651412,0.10609112408752885,0.11068756580352801,-0.12610180580714658,0.3474769374142026,-0.007707120001809287,0.2290822516088653,-0.2023473735779211,50.73312667592188,-12.473251793139397,0.11839468580533723,8,-0.026875019073486328,-0.15093755722045898,-0.15890634059906006,-0.08343756198883057,0.20687484741210982,3,0.014610068584642644,-1.5172484099892793,3.477499961853028,-1.5346532409750995,3.5031249523162837,-1.5714332425068438,3.5374999046325684,0.014610068584642644
3719,2006-08-11,3.525000095367432,3.5381250381469727,3.5037500858306885,3.5374999046325684,4110400.0,-0.007217036393258436,3.99996532112637,-0.1459828812322788,58.22929507721846,63.26553562015882,-0.016331414477066986,-0.09187654505051279,-0.14126026598112418,-0.11891824973312337,7.6882851493824305,0.046875,0.1121710951153041,0.06781257390976014,-0.13740650904201068,0.27303165686153097,-0.03479696756612549,0.17042211538564578,-0.15828153955558033,58.149852285293036,-3.4223547017223126,0.10260954147588548,8,-0.0012500286102299363,-0.1253125667572026,-0.13328135013580367,-0.057812571525574175,0.2099997997283931,4,0.025886507889591792,1.3483820793258459,3.5506250858306885,-1.5172484099892793,3.477499961853028,-1.5346532409750995,3.5031249523162837,0.025886507889591792
3720,2006-08-14,3.572499990463257,3.5924999713897705,3.548125028610229,3.5537500381469727,7459200.0,0.013475147180350255,-1.9583323399215817,-1.5000190737774242,57.99088130013325,63.09823556962832,-0.05950736327989903,-0.11525906835749034,-0.19295422027761422,-0.16095237800999218,6.689297992684111,0.06749987602233842,0.11405761329109465,0.09624997377395639,-0.07255531012134675,0.2650552576692595,0.011847331826305041,0.18065261572160773,-0.1884470417058659,86.66666666666667,26.710321651472945,0.08440264194765151,8,-0.027499914169311523,-0.17281246185302734,-0.18078124523162842,-0.10531246662139893,0.2506248950958252,0,0.023442969841934946,3.99996532112637,3.525000095367432,1.3483820793258459,3.5506250858306885,-1.5172484099892793,3.477499961853028,0.023442969841934946
3721,2006-08-15,3.6875,3.7043750286102295,3.59375,3.59375,8145600.0,0.03219034565254986,-1.3600006103515625,5.0000127156898895,67.71037108951447,63.34028424975187,-0.14913729896711114,-0.2026997326767832,-0.3089843231695273,-0.26954286222510104,6.261031426254296,0.13187503814697266,0.1127777215983401,0.1871562361717225,0.045637535808435103,0.3286749365350099,0.11639688599007902,0.257915586353366,-0.2871527218738019,93.55607288168153,34.36667760242094,0.07075935018164367,8,-0.11406242847442627,-0.26343750953674316,-0.2957812547683716,-0.2203124761581421,0.17875003814697266,1,0.0028813248973782457,-1.9583323399215817,3.572499990463257,3.99996532112637,3.525000095367432,1.3483820793258459,3.5506250858306885,0.0028813248973782457
3722,2006-08-16,3.75,3.7699999809265137,3.6800000667572017,3.703749895095825,12459200.0,0.016949152542372836,1.0869529161679563,0.49333445231119794,69.78022169962264,63.186702197622104,-0.19544842534203655,-0.25291477680740737,-0.3680617398001056,-0.3256638862976069,6.186299755018282,0.08999991416931197,0.1160004302599944,0.23362498283386213,0.057537404864055564,0.4097125608036687,0.14558119384895862,0.32166877181876563,-0.3253305018350794,93.893133105325,36.362178653788376,0.08804378898490334,8,-0.14374995231628418,-0.2931250333786011,-0.3709374666213989,-0.2828124761581421,0.06562495231628374,2,-0.009166653951009018,-1.3600006103515625,3.6875,-1.9583323399215817,3.572499990463257,3.99996532112637,3.525000095367432,-0.009166653951009018
3723,2006-08-17,3.732500076293945,3.75,3.6831250190734863,3.75,7601600.0,-0.004666646321614731,6.642888283378746,-0.378375870548036,65.74163577186863,62.54430716372826,-0.16426070618622202,-0.22530784076978394,-0.34533774369093484,-0.3019517213924767,6.1075294914077105,0.06687498092651367,0.12477057517794377,0.2023750543594356,0.0040956207757760765,0.4006544879430951,0.10323533756760606,0.3015147711512651,-0.27329752985286504,85.91552322712754,29.438191989499757,0.09913971679182976,8,-0.12625002861022905,-0.27562510967254594,-0.3751563429832454,-0.26531255245208696,0.12874984741211026,3,0.01724713258947186,1.0869529161679563,3.75,-1.3600006103515625,3.6875,-1.9583323399215817,3.572499990463257,0.01724713258947186
3724,2006-08-18,3.7118749618530273,3.7262499332427983,3.6593749523162837,3.723750114440918,5004800.0,-0.005525817553739043,6.926022210291022,0.6785831062670128,65.86767718957404,62.14937166433811,-0.13336097802067615,-0.18492473626089811,-0.3183712884459089,-0.27505147933767216,6.95879801085236,0.07312512397766113,0.12006058992202773,0.1631874442100525,-0.02983639448488562,0.3562112829049906,0.06667552486258366,0.2596993635575213,-0.22159267196340426,73.80280267480188,16.89881027191401,0.096511919347469,8,-0.10562491416931152,-0.2549999952316284,-0.360781192779541,-0.24468743801116943,0.2356250286102295,4,0.012291624006373958,6.642888283378746,3.732500076293945,1.0869529161679563,3.75,-1.3600006103515625,3.6875,0.012291624006373958
3725,2006-08-21,3.619374990463257,3.693749904632568,3.605624914169312,3.684999942779541,4800000.0,-0.024920012753768206,1.1203036847736,5.526240764535817,64.56766283810629,63.151876589654464,-0.03131921040048091,-0.0820617500842662,-0.22043379865331048,-0.17866661283959218,7.658033679164132,0.10625004768371538,0.10682981079672826,0.061437475681304754,-0.12617611939932516,0.24905107076193467,-0.0323693218590102,0.1552442732216197,-0.10112093146994461,14.539003254667593,-45.25138556303067,0.09380679754031505,8,-0.013124942779541016,-0.1625000238418579,-0.28328126668930054,-0.15218746662139893,0.3668749332427983,0,0.031946097029799336,6.926022210291022,3.7118749618530273,6.642888283378746,3.732500076293945,1.0869529161679563,3.75,0.031946097029799336
3726,2006-08-22,3.668124914169312,3.686875104904175,3.5843749046325684,3.609999895095825,7942400.0,0.01346915526423964,1.1437860587111863,-0.8857152199265466,62.22444257829214,64.34243311763566,-0.06057234535953704,-0.1226787819880859,-0.2584535614315313,-0.22309894803021413,7.942164097850508,0.10250020027160645,0.09231394099926771,0.10103114843368566,-0.0894470409619621,0.2915093378293334,0.005792053735861558,0.19627024313150976,-0.12469626298267977,45.11783171155273,-13.596513845902415,0.09523909469782393,8,-0.06187486648559615,-0.2109373807907109,-0.33749991655349776,-0.20093739032745406,0.25312519073486284,1,0.04225591412959595,1.1203036847736,3.619374990463257,6.926022210291022,3.7118749618530273,6.642888283378746,3.732500076293945,0.04225591412959595
3727,2006-08-23,3.6631250381469727,3.681250095367432,3.625,3.6793749332427983,4395200.0,-0.0013630604571359672,4.624947846507597,-0.2795679959309964,60.51282071346214,63.62500091753245,-0.029583529622109417,-0.1072797764209188,-0.2417342943829488,-0.2138964586655283,8.461926870048844,0.056250095367432085,0.08117816134180922,0.08593752384185782,-0.10230680757887578,0.2741818552625914,-0.00818464186850898,0.18005968955222462,-0.09703925398635249,47.54722304594045,-8.896610053767908,0.09412216571036672,8,-0.026250004768371582,-0.15218758583068848,-0.3525000214576721,-0.19593751430511475,0.20749998092651367,2,0.055451287598621724,1.1437860587111863,3.668124914169312,1.1203036847736,3.619374990463257,6.926022210291022,3.7118749618530273,0.055451287598621724
3728,2006-08-24,3.624375104904175,3.6800000667572017,3.5981249809265137,3.6687500476837163,3811200.0,-0.01057838125624011,1.448601396108314,2.7307833384684885,55.3892324994042,63.309438408886415,0.02316393936730865,-0.06024798824243227,-0.19306536846707711,-0.17078727322848763,8.90904786079,0.08187508583068803,0.08823192533061253,0.03996883630752546,-0.14359799402318307,0.223535666638234,-0.051814578857828586,0.1317522514728795,-0.040000200271606445,28.193968074183157,-26.34129301547023,0.0917834151653542,8,0.03468739986419678,-0.11343765258789062,-0.2962501049041748,-0.1650000810623169,0.2837498188018803,3,0.05276767494438617,4.624947846507597,3.6631250381469727,1.1437860587111863,3.668124914169312,1.1203036847736,3.619374990463257,0.05276767494438617
3729,2006-08-25,3.6137499809265137,3.673749923706055,3.580625057220459,3.609375,2520000.0,-0.002931574042456031,-2.010103189710328,-0.09859124660169037,56.174096962836046,63.10757348252006,0.053308066424158085,-0.0450926235216631,-0.17800124655126126,-0.15598009697986903,8.82481234885651,0.09312486648559615,0.10156497819911525,0.024999964237212957,-0.1569390403021349,0.20693896877656082,-0.0659695380324612,0.11596946650688711,0.15625,29.28174001011645,-24.128111030366952,0.09096950226967399,8,0.061562538146972656,-0.10281252861022949,-0.2759374976158142,-0.16624987125396729,0.27999997138977006,4,0.06848839684146779,1.448601396108314,3.624375104904175,4.624947846507597,3.6631250381469727,1.1437860587111863,3.668124914169312,0.06848839684146779
3730,2006-08-28,3.665625095367432,3.6918749809265137,3.6081249713897705,3.6081249713897705,5305600.0,0.01435492624412782,-1.913037529076638,13.142942779291655,62.79528704658708,62.56145303330591,0.017915992196615882,-0.08887371771176378,-0.22431992630076492,-0.20359849696091503,9.02937475095748,0.08375000953674316,0.09999325731920239,0.06884382963180569,-0.11170461488971872,0.2493922741533301,-0.02143039262895652,0.1591180518925679,0.10058738708496051,76.40458106880216,19.33614483886865,0.09027422226076214,8,0.009687423706054243,-0.11062514781951949,-0.32234388589859053,-0.2253125905990605,0.2868750095367427,0,0.07689681507583912,-2.010103189710328,3.6137499809265137,1.448601396108314,3.624375104904175,4.624947846507597,3.6631250381469727,0.07689681507583912
3731,2006-08-29,3.6206250190734863,3.6687500476837163,3.583125114440918,3.665625095367432,6787200.0,-0.01227623532772526,2.3414620530521835,-0.7826083350955555,60.936010737988944,61.57876292645772,0.058594039651437946,-0.030056714723792233,-0.17179421119101557,-0.15501921906165306,9.522544776556009,0.0856249332427983,0.1075207255184063,0.014093756675720215,-0.14761560369279536,0.1758031170442358,-0.06676092350853757,0.094948436859978,0.14187571487426753,35.95504654791092,-26.14798156132202,0.08085468018425769,8,0.044687509536743164,-0.041249990463256836,-0.2773438096046448,-0.21156251430511475,0.3962497711181632,1,0.1009839192698645,-1.913037529076638,3.665625095367432,-2.010103189710328,3.6137499809265137,1.448601396108314,3.624375104904175,0.1009839192698645
3732,2006-08-30,3.622499942779541,3.660000085830689,3.6081249713897705,3.6237499713897705,6020800.0,0.0005178453157059781,-2.458344260861993,0.027778366464629067,56.162904371284185,60.514459437503895,0.04104788480722199,-0.024785044126610423,-0.16572476467804664,-0.15253920110725794,10.116140457168218,0.05187511444091841,0.11267979712434739,0.010624933242797674,-0.14539938630998694,0.1666492527955823,-0.06738722653359464,0.08863709301918998,0.13636327763366696,37.64037238328733,-24.830933493778033,0.07801215977639228,8,0.030937552452087402,-0.04312491416931152,-0.27921873331069946,-0.2324998378753662,0.38000011444091797,2,0.08247071548478835,2.3414620530521835,3.6206250190734863,-1.913037529076638,3.665625095367432,-2.010103189710328,3.6137499809265137,0.08247071548478835
3733,2006-08-31,3.5918750762939453,3.624375104904175,3.5843749046325684,3.624375104904175,7568000.0,-0.008454069556753985,1.461548619007446,25.99942780850658,55.68544179564073,59.38309994928908,0.05545949113247639,0.010876889005163815,-0.13161911828690354,-0.11709449628360868,10.473878902513306,0.040000200271606445,0.09988580443677275,-0.022843682765960605,-0.1749935739532642,0.129306208421343,-0.09891862835961218,0.05323126282769097,0.16342338085540753,10.112383630222709,-50.720083073653036,0.0760749455936517,8,0.04531240463256836,-0.01093757152557373,-0.24859386682510376,-0.23750007152557373,0.4537501335144052,3,0.07760568974663551,-2.458344260861993,3.622499942779541,2.3414620530521835,3.6206250190734863,-1.913037529076638,3.665625095367432,0.07760568974663551
3734,2006-09-01,3.580625057220459,3.6106250286102295,3.567500114440918,3.6006250381469727,6289600.0,-0.0031320741491638326,1.1562477648236893,0.6153834867769504,50.736133053905604,57.846263306600115,0.05155540295905858,0.025294284666033562,-0.11606073162172548,-0.10031262072290037,10.100498476350396,0.04312491416931152,0.0781945839312419,-0.03528120517730704,-0.18589316755296403,0.11533075719834995,-0.11058718636513554,0.04002477601052146,0.171179931930316,10.55272914086791,-45.06987253692155,0.07530598118782846,9,0.049062490463256836,0.00031244754791259766,-0.23734384775161743,-0.2262500524520874,0.4031250476837158,4,0.09146444021698974,1.461548619007446,3.5918750762939453,-2.458344260861993,3.622499942779541,2.3414620530521835,3.6206250190734863,0.09146444021698974
3735,2006-09-05,3.662499904632568,3.671875,3.571875095367432,3.5843749046325684,7467200.0,0.022866076761375975,1.0645100953918456,-3.906253725293829,47.590350924765815,56.220253122874965,-0.02632747865509666,-0.049261375935777174,-0.19240565842771806,-0.1760834379260552,9.858818180051776,0.09999990463256792,0.06234228800298469,0.0403436422348018,-0.10690550989162473,0.18759279436122833,-0.03328093382841146,0.11396821829801507,0.08193288952981259,91.01786285348763,38.533234416045985,0.07362457606321318,9,-0.032812356948852095,-0.08156239986419633,-0.2973436117172237,-0.30812489986419633,0.3381252288818355,1,0.0631399464041531,1.1562477648236893,3.580625057220459,1.461548619007446,3.5918750762939453,-2.458344260861993,3.622499942779541,0.0631399464041531
3736,2006-09-06,3.5968749523162837,3.6593749523162837,3.583125114440918,3.641249895095825,6718400.0,-0.017918076184323617,-1.1217458801050748,-0.5679992675781339,35.32932736565061,53.42208719534036,0.03143335411188497,0.02503053742708561,-0.12393435358871718,-0.10618098996246816,9.903769485629887,0.07937479019164995,0.04513481214532211,-0.029968810081482555,-0.16686848486790984,0.10693086470494473,-0.0984186474746962,0.038481027311731086,0.1404805346572382,28.14358810361326,-18.314011850810353,0.06844983739321372,9,0.032812595367432085,-0.015937447547912154,-0.20484369993209794,-0.24249994754791215,0.4881250858306898,2,0.0988705910832064,1.0645100953918456,3.662499904632568,1.1562477648236893,3.580625057220459,1.461548619007446,3.5918750762939453,0.0988705910832064
3737,2006-09-07,3.619374990463257,3.677500009536743,3.5499999523162837,3.5968749523162837,9158400.0,0.006255440749332708,-1.1935486517305502,-0.5070437669915481,39.264518820764884,51.63045234215821,0.002318554760810887,0.014445001256536028,-0.1422806114652957,-0.12383009342337292,10.019734641307707,0.12750005722045943,0.035396711850193885,-0.01456252336502084,-0.13223111251973974,0.10310606578969805,-0.07339681794238029,0.044271771212338606,0.11118628160896105,54.411770205731926,12.410573856225682,0.05883429457735951,9,0.0015624761581420898,-0.01718747615814209,-0.22734373807907104,-0.26499998569488525,0.5056250095367432,3,0.10982553639116444,-1.1217458801050748,3.5968749523162837,1.0645100953918456,3.662499904632568,1.1562477648236893,3.580625057220459,0.10982553639116444
3738,2006-09-08,3.602499961853028,3.630000114440918,3.5750000476837163,3.619374990463257,7563200.0,-0.004662415100588735,1.8852284736943905,-0.7499999999999655,39.545991511951875,49.78288506983775,0.017616876441742146,0.03731899425874641,-0.11993169403641302,-0.10259210516758,10.399950605400713,0.055000066757201704,0.023581810325291386,-0.034031295776366655,-0.14612225416765723,0.07805966261492392,-0.09007677497201216,0.022014183419278854,0.11722763103383427,41.176459588537014,3.0658484391323455,0.056045479195645315,9,0.018437504768371138,0.0037500858306880325,-0.210468709468842,-0.2481249570846562,0.5156249999999987,4,0.11103403181208704,-1.1935486517305502,3.619374990463257,-1.1217458801050748,3.5968749523162837,1.0645100953918456,3.662499904632568,0.11103403181208704
3739,2006-09-11,3.6162500381469727,3.6549999713897705,3.536875009536743,3.594374895095825,3758400.0,0.0038168151116015903,1.3773574946798173,-1.296302575622747,49.648387766566174,48.32211848316876,0.004759209371710593,0.03241772245918639,-0.13238810570145354,-0.11820191439131422,10.863855950223257,0.11812496185302734,0.01322316807329349,-0.024843716621398837,-0.12456608821526194,0.07487865497246426,-0.07470490241833039,0.025017469175532714,0.09329389630565466,56.44446478949653,14.718020068292546,0.04986118579693154,9,-0.009062528610229492,-0.009999990463256836,-0.20218753814697266,-0.2618750333786011,0.440000057220459,0,0.1187349235069477,1.8852284736943905,3.602499961853028,-1.1935486517305502,3.619374990463257,-1.1217458801050748,3.5968749523162837,0.1187349235069477
3740,2006-09-12,3.65625,3.703125,3.606874942779541,3.615000009536743,9430400.0,0.011061171498396805,-2.3478208588855303,1.8857015182395833,48.637025126112135,46.955564526293564,-0.04102464127858907,-0.0010394888531015667,-0.17082456424919634,-0.16148452385828005,10.863814512559964,0.09625005722045898,0.010093689383901872,0.01096874475479126,-0.08352216062272833,0.10545965013231084,-0.036276707933968755,0.058214197443551274,-0.11937499046325684,71.80450966079309,29.246837711807977,0.04724545268875987,9,-0.03624999523162842,-0.04999995231628418,-0.19531244039535522,-0.2868748903274536,0.6006250381469735,1,0.08957267826438975,1.3773574946798173,3.6162500381469727,1.8852284736943905,3.602499961853028,-1.1935486517305502,3.619374990463257,0.08957267826438975
3741,2006-09-13,3.698124885559082,3.698124885559082,3.630000114440918,3.643125057220459,5628800.0,0.011452960152911418,1.4772721361504382,1.3333294801028812,53.70368875289635,46.68231834647269,-0.07906455556275827,-0.044351496018927516,-0.21237006311680684,-0.20510461163668037,10.012837912544132,0.06812477111816406,0.008279096659469243,0.05231238603591937,-0.04329085729375137,0.1479156293655901,0.004510764371083997,0.10011400770075474,-0.16124987602233887,96.99241219383826,52.79116999823358,0.047801621664835266,9,-0.07812488079071045,-0.09187483787536621,-0.23718732595443726,-0.32874977588653564,0.630000114440918,2,0.0817982781318618,-2.3478208588855303,3.65625,1.3773574946798173,3.6162500381469727,1.8852284736943905,3.602499961853028,0.0817982781318618
3742,2006-09-14,3.7156250476837163,3.729374885559082,3.686875104904175,3.693749904632568,4414400.0,0.004732171753574654,-1.3859698435962817,0.39773111502216746,60.11079527442572,47.17402428855991,-0.09159827235258122,-0.06804783409764159,-0.22562333266323398,-0.2233577995979168,8.813141254739962,0.04249978065490723,-0.002501931282009373,0.07153129577636763,-0.01717232712441996,0.16023491867715522,0.027179484325973835,0.11588310722676143,-0.17542503833770784,92.85722247749908,44.70488232170385,0.044351811450393866,9,-0.08250010013580367,-0.10937500000000044,-0.25390625000000044,-0.3462499380111699,0.5031249523162837,3,0.09941126613233542,1.4772721361504382,3.698124885559082,-2.3478208588855303,3.65625,1.3773574946798173,3.6162500381469727,0.09941126613233542
3743,2006-09-15,3.796875,3.8406250476837163,3.716249942779541,3.763750076293945,13401600.0,0.02186710210895315,1.0621775790709456,1.5142723240073266,67.54491521319821,49.04166675070353,-0.1572471317736932,-0.15202194221674414,-0.30133276387056807,-0.30464647141002477,7.953832864637284,0.125,-0.006867064264225675,0.14956250190734854,0.04423713590497513,0.25488786790972195,0.09689981890616162,0.20222518490853547,-0.2491079956054687,85.59669392945153,33.609166811071944,0.052662683001186726,9,-0.10812497138977051,-0.1553124189376831,-0.3351562023162842,-0.4274998903274536,0.39687490463256836,4,0.08641975308641969,-1.3859698435962817,3.7156250476837163,1.4772721361504382,3.698124885559082,-2.3478208588855303,3.65625,0.08641975308641969
3744,2006-09-18,3.7574999332427983,3.799375057220459,3.720624923706055,3.7843749523162837,7670400.0,-0.010370387952513993,1.769224320064373,-0.8113231991708035,59.01839152659549,50.31144903979571,-0.10073746841899434,-0.11494689714294859,-0.2550478400072409,-0.2650305301384255,7.307107771621799,0.07875013351440385,-0.007598228957726771,0.10790618658065831,-0.005009881619275625,0.22082225478059225,0.051448152480691345,0.16436422068062528,-0.1921614462509158,64.43846967470037,14.89761347757075,0.05645803409996707,9,-0.0687499046325688,-0.08531236648559615,-0.2957811355590825,-0.3881248235702519,0.5000002384185787,0,0.0959747265514923,1.0621775790709456,3.796875,-1.3859698435962817,3.7156250476837163,1.4772721361504382,3.698124885559082,0.0959747265514923
3745,2006-09-19,3.734999895095825,3.771874904632568,3.6631250381469727,3.7543749809265137,8465600.0,-0.005988034210703264,3.000000000000049,0.720932914604094,61.74581962400491,53.24661484627952,-0.07473050492470668,-0.0878442046236847,-0.22581738220692937,-0.24255772063781222,6.9102404616598,0.10874986648559526,-0.005758778316976354,0.07962490320205706,-0.038496589748148846,0.19774639615226297,0.020564156726953886,0.13868564967716024,-0.15314421446243287,49.85154370772834,-1.349670198512186,0.059060746475103024,9,-0.0462498664855957,-0.0462498664855957,-0.2732810974121094,-0.3656247854232788,0.5618751049041748,1,0.08601076554069476,1.769224320064373,3.7574999332427983,1.0621775790709456,3.796875,-1.3859698435962817,3.7156250476837163,0.08601076554069476
3746,2006-09-20,3.823124885559082,3.8356249332427983,3.7387499809265137,3.7418749332427983,12403200.0,0.02359437561938571,-1.2142882444462106,-4.193527348797122,67.50272478430526,56.3841932866729,-0.14235726478285704,-0.1726114717201228,-0.30576708567507804,-0.33067678766243125,6.9269524268966265,0.1006250381469731,0.00367135242134653,0.15999989509582502,0.02003638070734315,0.2999634094843069,0.09001813790158408,0.22998165229006595,-0.22574304290267033,90.1407542623193,35.68649241634489,0.06998175719424098,9,-0.13437485694885254,-0.13437485694885254,-0.35078108310699463,-0.45374977588653564,0.5043749809265146,2,0.11345435097510848,3.000000000000049,3.734999895095825,1.769224320064373,3.7574999332427983,1.0621775790709456,3.796875,0.11345435097510848
3747,2006-09-21,3.8662500381469727,3.9456250667572017,3.828749895095825,3.849375009536743,14523200.0,0.01128007948439902,-3.0214934678725824,0.20769278170822358,73.42581698415093,60.14861833913946,-0.1640299558284366,-0.21053288462576436,-0.33686377812115387,-0.3739643256508218,7.257221782820119,0.12250018119811967,0.011132910769969584,0.192968797683716,0.026110347004144607,0.3598272483632874,0.1095395723439303,0.2763980230235017,-0.2542736031889228,71.90264758530543,11.350361458429362,0.08342922533978571,9,-0.125,-0.125,-0.3675000071525574,-0.4724999666213989,0.4356250762939453,3,0.11946329319000704,-1.2142882444462106,3.823124885559082,3.000000000000049,3.734999895095825,1.769224320064373,3.7574999332427983,0.11946329319000704
3748,2006-09-22,3.8156249523162837,3.863125085830689,3.779375076293945,3.863125085830689,5520000.0,-0.013094105484950158,2.5263062791747943,-2.814817954478076,68.79998443604107,62.27657352463667,-0.0893946142705957,-0.1526728153958712,-0.2736438062097082,-0.3242966295912706,7.668456258931008,0.08687496185302779,0.031519105730306585,0.1327812194824216,-0.04390725104195292,0.30946969000679614,0.04443698422023434,0.22112545474460887,-0.1769566268143019,53.98226503534917,-12.361964969285197,0.08834423526218724,9,-0.039374947547912154,-0.07437491416931108,-0.28406244516372636,-0.3890624046325679,0.4506251811981197,4,0.10565111946838446,-3.0214934678725824,3.8662500381469727,-1.2142882444462106,3.823124885559082,3.000000000000049,3.734999895095825,0.10565111946838446
3749,2006-09-25,3.861249923706055,3.900624990463257,3.776249885559082,3.8250000476837163,9030400.0,0.01195740460866701,1.1630451233038759,-0.7631531395873973,66.87897212195043,64.30345652417427,-0.10796528986737064,-0.18846784629616975,-0.303889329034122,-0.37122216993371415,8.39155760062383,0.1243751049041748,0.05059839626752716,0.16603119373321595,-0.024415033230417382,0.3564774206968493,0.07080808025139929,0.2612543072150326,-0.19802505890365563,70.13269575007348,6.624089449836674,0.09522311348181675,9,-0.07343733310699507,-0.11999988555908248,-0.32968741655349776,-0.4346873760223393,0.3825001716613765,0,0.08611200712109746,2.5263062791747943,3.8156249523162837,-3.0214934678725824,3.8662500381469727,-1.2142882444462106,3.823124885559082,0.08611200712109746
3750,2006-09-26,3.947499990463257,3.953125,3.8393750190734863,3.859999895095825,8681600.0,0.02233734372584162,1.303794412199291,2.4138039896608197,78.76921138727326,67.08851459466058,-0.1660151100601368,-0.26616417565479145,-0.37380330022852837,-0.45996102026630936,9.1125791750728,0.11374998092651367,0.07485263220011529,0.23818751573562613,0.017624234999351174,0.4587507964719011,0.12790587536748887,0.3484691561037634,-0.26168310950447315,97.37608907929008,28.17980810879415,0.11028164036813748,9,-0.1393749713897705,-0.20249998569488525,-0.41593748331069946,-0.520937442779541,0.13499999046325684,1,0.07853076173452767,1.1630451233038759,3.861249923706055,2.5263062791747943,3.8156249523162837,-3.0214934678725824,3.8662500381469727,0.07853076173452767
3751,2006-09-27,3.986249923706055,4.0143752098083505,3.9031250476837163,3.931874990463257,10657600.0,0.009816322567806068,1.0112931764644788,0.6214271311873011,79.32065655435866,69.22294362576424,-0.1783520482975316,-0.291039707264765,-0.39589346459005714,-0.5012591392272028,10.297070692187575,0.11125016212463423,0.09479778227419189,0.2586562037467961,0.010198404235555625,0.5071140032580366,0.13442730399117586,0.38288510350241634,-0.2737022308431496,88.18887231294478,16.415139408418426,0.12422889975562017,9,-0.14749979972839355,-0.2106248140335083,-0.45468741655349776,-0.5596873760223393,0.11625003814697132,2,0.07792413477305349,1.303794412199291,3.947499990463257,1.1630451233038759,3.861249923706055,2.5263062791747943,3.8156249523162837,0.07792413477305349
3752,2006-09-28,3.921250104904175,4.0243749618530265,3.888124942779541,3.983750104904175,10246400.0,-0.016306006910236426,-1.116499820376344,-1.1494266985289188,73.65492143601016,69.90183320607667,-0.09064970515162551,-0.21345463041290147,-0.3218589229847204,-0.43824334080085725,11.474196803898048,0.13625001907348544,0.112870298927223,0.17871887683868426,-0.07888918188411065,0.43632693556147917,0.049914847477286806,0.3075229062000817,-0.1724831100078159,58.43835758596059,-16.49497387839905,0.12880402936139734,9,-0.07750010490417525,-0.14062511920929,-0.38953131437301636,-0.494687557220459,0.2193748950958252,3,0.10360210410280613,1.0112931764644788,3.986249923706055,1.303794412199291,3.947499990463257,1.1630451233038759,3.861249923706055,0.10360210410280613
3753,2006-09-29,3.8706250190734863,3.941250085830689,3.865624904632568,3.915625095367432,5398400.0,-0.012910445515161961,-1.7499913302815804,0.7200012207031321,67.89797146727912,70.88845319948597,-0.03180796678087505,-0.14848863852961092,-0.2635077989265753,-0.38959745724691786,12.884490516201103,0.075625181198121,0.12537867549548842,0.11415629386901838,-0.13926025455133662,0.3675728422893738,-0.012551980341159119,0.24086456807919587,-0.08327290880319405,38.03530659779088,-37.615912810993606,0.12670827421017763,9,-0.026875019073486772,-0.09000003337860152,-0.2967187762260437,-0.4440624713897705,0.30437517166137695,4,0.11141613905824954,-1.116499820376344,3.921250104904175,1.0112931764644788,3.986249923706055,1.303794412199291,3.947499990463257,0.11141613905824954
3754,2006-10-02,3.908124923706055,3.9600000381469727,3.881249904632568,3.9049999713897705,8368000.0,0.009688333136839367,-2.111111111111074,-0.0694432670707505,67.78463428068892,71.55943260578418,-0.051064788654548554,-0.1688522049197796,-0.28891881411562004,-0.4279704658613057,14.358595238075017,0.08937501907348633,0.13540188478979998,0.13528120517730757,-0.11255598550687607,0.38311839586149166,0.011362609835215753,0.2591998005193994,-0.08758961421417988,37.16212210643566,-37.36563506938316,0.12391859534209197,10,-0.026562452316285068,-0.12749993801117032,-0.32312494516372725,-0.4815623760223393,0.3025002479553218,0,0.09163607018701447,-1.7499913302815804,3.8706250190734863,-1.116499820376344,3.921250104904175,1.0112931764644788,3.986249923706055,0.09163607018701447
3755,2006-10-03,3.8937499523162837,3.9149999618530273,3.8050000667572017,3.9018750190734863,8006400.0,-0.003678227198566586,5.400002774329159,-2.6000610360873595,64.37098322829772,71.21146132178336,-0.013190056010020879,-0.14362816037751847,-0.26539505009631315,-0.41357308313256214,15.124882935339764,0.10999989509582564,0.13419405487319214,0.1093437314033503,-0.13839521355598405,0.35708267636268465,-0.0145257410763171,0.2332132038830177,0.13062500953674272,40.45580763483231,-29.94022938763237,0.12386947247966719,10,0.006562471389770508,-0.11312496662139893,-0.3006249666213985,-0.447812438011169,0.3075001239776607,1,0.08988767828888,-2.111111111111074,3.908124923706055,-1.7499913302815804,3.8706250190734863,-1.116499820376344,3.921250104904175,0.08988767828888
3756,2006-10-04,3.952500104904175,3.952500104904175,3.856874942779541,3.871249914169312,7771200.0,0.01508832187668907,1.3538446189419815,-9.999941312831348,66.40692603518626,70.43158454967617,-0.05772923535551566,-0.18379287858447935,-0.3157571396999037,-0.4699730555954149,16.03981050554163,0.09562516212463379,0.14384614999767686,0.15031262636184684,-0.09173712611916329,0.39236237884285696,0.029287750121341993,0.2713375026023517,0.06748735904693515,67.23651677761208,-0.3051814057415072,0.12102487624050497,10,-0.05218768119812056,-0.17187511920929,-0.33734387159347534,-0.4956251382827759,0.25999999046325684,2,0.03289054334522046,5.400002774329159,3.8937499523162837,-2.111111111111074,3.908124923706055,-1.7499913302815804,3.8706250190734863,0.03289054334522046
3757,2006-10-05,4.0168747901916495,4.059999942779541,3.926875114440918,3.9456250667572017,8116800.0,0.016287079969359075,-1.4482810783791826,0.8769176144699924,65.60282368791974,70.07634446655157,-0.11006542219149029,-0.2285804151062205,-0.37005713375565463,-0.5315494652253125,17.6911940267118,0.13312482833862305,0.15691906291525637,0.19481232166290186,-0.04930297644454029,0.438927619770344,0.07275467260918056,0.31686997071662315,-0.2118747234344478,83.0881672334172,17.093753094815924,0.12205764905372113,10,-0.09874987602233798,-0.2184373140335074,-0.39453101158142,-0.5599998235702506,0.22875022888183683,3,0.021316365615989596,1.3538446189419815,3.952500104904175,5.400002774329159,3.8937499523162837,-2.111111111111074,3.908124923706055,0.021316365615989596
3758,2006-10-06,4.002500057220459,4.017499923706056,3.946875095367432,3.9918749332427983,3992000.0,-0.0035785862696767756,2.4769268690613924,0.1491251259022243,68.01472586229556,70.20253932658993,-0.07419741210968889,-0.1925756291224605,-0.34617148638046036,-0.5142819465852071,19.431820365361627,0.07062482833862349,0.15906078503279186,0.16043758392333984,-0.07325738119070468,0.39413254903738437,0.04359010136631758,0.2772850664803621,-0.19239999294281063,77.45101430792667,10.794653610745996,0.11684748255702222,10,-0.0700000524520874,-0.2040625810623169,-0.38609379529953003,-0.5456250905990601,0.27187490463256747,4,0.03450966665955835,-1.4482810783791826,4.0168747901916495,1.3538446189419815,3.952500104904175,5.400002774329159,3.8937499523162837,0.03450966665955835
3759,2006-10-09,4.0456252098083505,4.080625057220459,3.900000095367432,3.9562499523162837,7140800.0,0.010774553896656158,1.2666668661280156,8.411690788736031,72.1677392175205,69.46904241883962,-0.09880939015104406,-0.2127937796339321,-0.3805996646231864,-0.5527971288928439,21.229356025963984,0.1806249618530269,0.15511851692683987,0.1820939779281625,-0.04298693353253391,0.40717488938885893,0.0695535221978143,0.2946344336585107,-0.2305271479606641,87.30164222290496,17.754560234590755,0.11254045573034831,10,-0.10281264781951993,-0.23687517642974942,-0.43656271696090787,-0.5887502431869516,0.27499961853027255,0,0.03197898327626891,2.4769268690613924,4.002500057220459,-1.4482810783791826,4.0168747901916495,1.3538446189419815,3.952500104904175,0.03197898327626891
3760,2006-10-10,3.983750104904175,4.059374809265137,3.9518749713897705,4.059374809265137,7860800.0,-0.015294324534601889,1.8429820330209052,-0.8461481005263074,61.90919462491681,67.53443553779051,-0.0349240895225611,-0.13188709742742777,-0.3098620652782107,-0.4859963493561219,23.179781969095842,0.10749983787536621,0.15664584068211784,0.10384386777877808,-0.10479380947140537,0.3124815450289611,-0.0004749708463136493,0.2081627064038698,-0.15803096324157728,56.703954070215964,-9.81523876335664,0.10431883862509152,10,-0.04093754291534424,-0.17500007152557373,-0.3784375786781311,-0.5268751382827759,0.3287498950958252,1,0.056950125078856884,1.2666668661280156,4.0456252098083505,2.4769268690613924,4.002500057220459,-1.4482810783791826,4.0168747901916495,0.056950125078856884
3761,2006-10-11,4.000625133514403,4.017499923706056,3.921250104904175,3.9562499523162837,5969600.0,0.004235965651925522,1.4640028808680774,-0.5867815494036694,60.366453896952244,66.05793914456187,-0.055368100930434316,-0.1316893684344378,-0.3149368987944481,-0.4984063137912216,25.08524353789366,0.09624981880188077,0.15828222008917026,0.10559388399124048,-0.09107268069824137,0.3022604486807223,0.007260601646499776,0.20392716633598118,-0.1647097552294916,55.709375445487495,-9.710434364280829,0.09833328234474087,10,-0.05781257152557284,-0.19187510013580233,-0.3953126072883597,-0.5437501668930045,0.31374979019165217,2,0.05014839833376228,1.8429820330209052,3.983750104904175,1.2666668661280156,4.0456252098083505,2.4769268690613924,4.002500057220459,0.05014839833376228
3762,2006-10-12,4.0850000381469735,4.088749885559082,3.993750095367432,4.013750076293944,4124800.0,0.02109043007447431,1.4127036027853355,1.6056263868517617,69.75254100627657,66.2640024266727,-0.1274780278535581,-0.19707700265476058,-0.3891892802409167,-0.577470827010893,26.877248273331766,0.09499979019164995,0.14642534711109434,0.17150003910064804,-0.02359719179009634,0.3665972699913924,0.0739514236552763,0.2690486545460202,-0.2392962727046397,98.01332366605493,29.860101607154633,0.0975486154453721,10,-0.13812506198883145,-0.27218759059906095,-0.47968751192092984,-0.6281250715255746,0.15000009536742986,3,0.031211764021988664,1.4640028808680774,4.000625133514403,1.8429820330209052,3.983750104904175,1.2666668661280156,4.0456252098083505,0.031211764021988664
3763,2006-10-13,4.125,4.143125057220459,4.042500019073486,4.074999809265137,5814400.0,0.009791912234882405,1.3333259619637328,0.7017574386636332,69.5009441558935,66.45470352391766,-0.1425957469460415,-0.2226496125996258,-0.4190178238446647,-0.6119237840601324,27.720151273773585,0.10062503814697266,0.13136969449462965,0.19509375095367432,-0.01343314967142284,0.4036206515787719,0.09083030064112574,0.2993572012662229,-0.26471346735066126,92.54496244140662,23.624189499961147,0.10426345031254874,10,-0.15093743801116943,-0.2849999666213989,-0.5134375095367432,-0.6681250333786011,0.09687519073486328,4,0.029242428866299797,1.4127036027853355,4.0850000381469735,1.4640028808680774,4.000625133514403,1.8429820330209052,3.983750104904175,0.029242428866299797
3764,2006-10-16,4.1181249618530265,4.2100000381469735,4.1056251525878915,4.153124809265137,6921600.0,-0.0016666759144178256,-2.479193820135526,-0.6999942779759472,64.29320388116813,66.44606137423659,-0.1148804518711124,-0.19749802615147338,-0.40254674483168085,-0.5989365348565072,28.737456656731027,0.10437488555908203,0.12399624740253667,0.17018746137618912,-0.03793512391234799,0.37831004666472623,0.06612616873192056,0.2742487540204577,-0.23521134723799797,68.18178440349877,2.7422566804544033,0.10406129264426844,10,-0.08468747138976962,-0.2446874380111681,-0.5045312047004691,-0.6612499952316275,0.19812488555908203,0,0.03794202493789611,1.3333259619637328,4.125,1.4127036027853355,4.0850000381469735,1.4640028808680774,4.000625133514403,0.03794202493789611
3765,2006-10-17,4.056250095367432,4.091249942779541,4.015625,4.087500095367432,8892800.0,-0.015025009454242788,2.903253593227013,0.8928610354223206,55.64518051764563,65.25031187228763,-0.030766258298819515,-0.11628382934287407,-0.3309723667712543,-0.5313669568200097,30.20649758759568,0.10249996185302646,0.12358076314856747,0.09225008487701425,-0.09524049581378957,0.27974066556781807,-0.0014952054683874394,0.18599537522241594,-0.14062783839920856,46.7532542595397,-15.155595992390616,0.09374529034540188,10,-0.001250028610228604,-0.14781260490417436,-0.44953131675720215,-0.5993751287460327,0.2543749809265128,1,0.06517712832182831,-2.479193820135526,4.1181249618530265,1.3333259619637328,4.125,1.4127036027853355,4.0850000381469735,0.06517712832182831
3766,2006-10-18,4.2568750381469735,4.362500190734863,4.109375,4.212500095367432,34321600.0,0.04946069351312232,-1.019950570682212,-1.419998168945341,72.20844604156285,65.98426991158131,-0.2052604588113125,-0.29802716186416456,-0.5182583586949701,-0.726260305273049,31.59826972319876,0.30625009536743164,0.12651733627498274,0.2711875200271616,0.05427209579393466,0.4881029442603886,0.16272980791054792,0.3796452321437753,-0.3118150030608753,71.35589823166218,8.635940579284004,0.10845771211661358,10,-0.12562489509582608,-0.2606248855590829,-0.6437500119209298,-0.8000000715255746,0.03437519073486328,2,0.013067088264174131,2.903253593227013,4.056250095367432,-2.479193820135526,4.1181249618530265,1.3333259619637328,4.125,0.013067088264174131
3767,2006-10-19,4.328125,4.351874828338623,4.2568750381469735,4.283750057220459,11900800.0,0.01673762119266753,1.068031659530278,0.99999999999998,79.46862025181929,67.25692484375062,-0.2544775633843326,-0.3508907841717348,-0.5742403222187953,-0.7905477315803431,32.1694438736735,0.0949997901916495,0.13748517261691973,0.31934373378753644,0.06148611318485031,0.577201354390223,0.19041492348619293,0.4482725440888795,-0.33297214623604976,90.0900405526153,23.245995536577695,0.12892881030134326,10,-0.19687485694885254,-0.31531238555908203,-0.7149999737739563,-0.8712500333786011,-0.18312501907348633,3,-0.0031769129343409697,-1.019950570682212,4.2568750381469735,2.903253593227013,4.056250095367432,-2.479193820135526,4.1181249618530265,-0.0031769129343409697
3768,2006-10-20,4.21875,4.321875095367432,4.191874980926514,4.3125,17454400.0,-0.02527075812274371,1.3111092273131861,-2.1126787805847775,68.31246914787985,66.82856150267943,-0.12426992886016563,-0.22110218519880842,-0.4529108798718031,-0.6761626667239988,33.16444152617516,0.13625001907348633,0.1405574087576249,0.18981248140335083,-0.06749427460080071,0.44711923740750237,0.06115910340127506,0.3184658594054266,-0.17951546579954059,58.558526359199945,-11.542718902626405,0.12865337800207574,10,-0.07687485218048096,-0.20593738555908203,-0.5990625023841858,-0.7618750333786011,-0.036874771118163174,4,0.003851883499710329,1.068031659530278,4.328125,-1.019950570682212,4.2568750381469735,2.903253593227013,4.056250095367432,0.003851883499710329
3769,2006-10-23,4.193749904632568,4.2306251525878915,4.148125171661377,4.21875,13288000.0,-0.005925948531539382,2.384586793430863,0.2666676839192708,67.4672536971901,67.4461236218209,-0.08498588085529768,-0.17909721588857686,-0.415174274324424,-0.6481231587080383,33.758899675949024,0.08249998092651456,0.14023610513375795,0.14818738698959333,-0.10645305011852191,0.40282782409770856,0.02086716843553571,0.27550760554365095,-0.11572349164798013,51.351295621692216,-21.570450540207233,0.1273202185540575,10,-0.051874756813049316,-0.1809372901916504,-0.5285935997962952,-0.7015624046325684,0.078125,0,0.006706476719373855,1.3111092273131861,4.21875,1.068031659530278,4.328125,-1.019950570682212,4.2568750381469735,0.006706476719373855
3770,2006-10-24,4.257500171661377,4.265625,4.156875133514403,4.178124904632568,10630400.0,0.015201256269094188,1.2745088261693613,-3.174998569493982,67.65558076298936,68.25602660693613,-0.11825704882472987,-0.23023660820782954,-0.46671594612172695,-0.7083126991285393,34.063000590208716,0.10874986648559659,0.14189602449978178,0.19643764495849592,-0.07051183866684063,0.4633871285838329,0.0629629031458272,0.32991238677116463,-0.14533690534675614,58.51854224044067,-14.497658639193048,0.1334747418126685,10,-0.07937502861022949,-0.24468755722045898,-0.5770313739776611,-0.765312671661377,0.0006246566772460938,1,0.013799101205392628,2.384586793430863,4.193749904632568,1.3111092273131861,4.21875,1.068031659530278,4.328125,0.013799101205392628
3771,2006-10-25,4.296875,4.311874866485597,4.232500076293944,4.25,12107200.0,0.009248344509932949,1.0650423649964629,0.5905491944107364,66.69152000072773,67.91591316187515,-0.12425644298691996,-0.2583950435026594,-0.4968802867306814,-0.7429136387363733,34.052748256239184,0.07937479019165217,0.13816579153434327,0.22028121948242152,-0.06392805383249733,0.5044904927973404,0.07817658282496254,0.36238585613988095,-0.15467130275495045,73.00617373517998,1.2117939590890927,0.14210463665745937,10,-0.10781240463256836,-0.24624991416931152,-0.6081249713897705,-0.8046875,-0.04374980926513672,2,0.0032000177556816833,1.2745088261693613,4.257500171661377,2.384586793430863,4.193749904632568,1.3111092273131861,4.21875,0.0032000177556816833
3772,2006-10-26,4.327499866485597,4.341249942779541,4.285624980926514,4.3125,12211200.0,0.007127241654829808,1.6176440889048458,0.3199971516927273,69.00583637514535,67.86090118623648,-0.13059913143706403,-0.2709140949852733,-0.519763771626486,-0.7666818872772287,34.29671756983347,0.055624961853027344,0.15050383649326093,0.23059359788894707,-0.06472107475163913,0.5259082705295333,0.08293626156865397,0.37825093420924016,-0.17062473297119318,92.88021095671284,20.90076581990394,0.14765733632029313,10,-0.13843727111816495,-0.25812482833862394,-0.6387498378753671,-0.8353123664855966,-0.07562494277954102,3,-0.008376577405465824,1.0650423649964629,4.296875,1.2745088261693613,4.257500171661377,2.384586793430863,4.193749904632568,-0.008376577405465824
3773,2006-10-27,4.301875114440918,4.405624866485597,4.287499904632568,4.3162498474121085,14374400.0,-0.0059213755829619075,-4.4782397169394486,-0.9583240614170567,65.29850873736868,67.97260172581431,-0.0863240170227293,-0.22274487190034975,-0.48597162817145456,-0.7333218862215691,34.967872073203395,0.11812496185302823,0.16464438714758245,0.18340634107589704,-0.10524251938229945,0.4720552015340931,0.03908191084679924,0.3277307713049953,-0.12032497406005938,59.70878640632849,-9.905678771273735,0.14432443022909805,10,-0.09125018119812012,-0.2109377384185791,-0.5606250762939453,-0.7571876049041752,-0.0056252479553213774,4,-0.03646668704718825,1.6176440889048458,4.327499866485597,1.0650423649964629,4.296875,1.2745088261693613,4.257500171661377,-0.03646668704718825
3774,2006-10-30,4.266250133514403,4.275625228881837,4.2043747901916495,4.268750190734863,9774400.0,-0.008281268046793189,7.7692127116398595,0.17392025476023973,67.41141476864776,69.27996108703677,-0.030707005043312918,-0.16750233034378237,-0.4417599164953665,-0.6894715542805692,35.21543472583555,0.09750032424926847,0.16477097914550853,0.12987509965896482,-0.14806597477810435,0.407816174096034,-0.00909543755956932,0.2688456368774994,0.13937473297119318,43.9698964471517,-26.150849495748034,0.13897053721853456,10,-0.008750200271605557,-0.17531275749206454,-0.5075001120567313,-0.7215626239776607,0.03375005722045987,0,-0.019777299031236373,-4.4782397169394486,4.301875114440918,1.6176440889048458,4.327499866485597,1.0650423649964629,4.296875,-0.019777299031236373
3775,2006-10-31,4.243750095367432,4.264999866485597,4.195624828338623,4.2568750381469735,9744000.0,-0.005273961310945707,3.723471259516357,5.2498569521251355,64.88141450344695,68.46584647169055,0.023676791525392815,-0.12378314633300747,-0.4077755534416925,-0.6587735407693707,36.45333291974131,0.07062530517578036,0.16248871952017652,0.08987505435943621,-0.16702175585508616,0.3467718645739586,-0.038573350747824975,0.2183234594666974,0.16187477111816495,22.91678966035567,-47.00164715537691,0.12844840510726127,10,0.03312492370605469,-0.13843762874603271,-0.4792187809944153,-0.6990625858306889,-0.0018749237060546875,1,0.006627348131511779,7.7692127116398595,4.266250133514403,-4.4782397169394486,4.301875114440918,1.6176440889048458,4.327499866485597,0.006627348131511779
3776,2006-11-01,4.082499980926514,4.243750095367432,4.036250114440918,4.243750095367432,10627200.0,-0.037997080604944666,1.5736413477404587,12.285776566756661,49.86013661422295,65.17601495640207,0.17611047653471346,0.050283664885353296,-0.2382496688047535,-0.48789458597366053,36.918965464205435,0.20749998092651367,0.16312405531655028,-0.07787505388259852,-0.31943942849542495,0.1636893207302279,-0.19865724118901174,0.04290713342381469,0.314724884033204,12.521122851407407,-51.61928029410857,0.12078218730641313,11,0.13843750953674316,0.022812485694885254,-0.3059374690055847,-0.5340625047683716,0.17999982833862305,2,0.043018946290907634,3.723471259516357,4.243750095367432,7.7692127116398595,4.266250133514403,-4.4782397169394486,4.301875114440918,0.043018946290907634
3777,2006-11-02,4.1024999618530265,4.108749866485597,4.006249904632568,4.046875,13240000.0,0.004898954322094973,2.0091833020689904,-0.3449607589172127,48.712443775492666,62.99823435947017,0.13492907464385162,0.039028422569129084,-0.24940966394689656,-0.49764251570919704,36.54415314398154,0.10249996185302823,0.1760637063798134,-0.06215633153915512,-0.29592140434480907,0.17160874126649883,-0.17903886794198254,0.0547262048636723,0.27306641807556353,24.10017312399232,-34.941646236589534,0.11688253640282706,11,0.10343742370605558,0.00281250476837247,-0.29531234502792225,-0.5234373807907096,0.06562519073486506,3,0.03671547356061455,1.5736413477404587,4.082499980926514,3.723471259516357,4.243750095367432,7.7692127116398595,4.266250133514403,0.03671547356061455
3778,2006-11-03,4.140625,4.140625,4.077499866485597,4.114999771118163,8270400.0,0.00929312333978749,3.9267956829176827,0.4606785879610019,51.24309639700687,61.19555021500537,0.09449359274619962,0.012418641842755207,-0.27682022138772844,-0.5259781054615447,36.224768512677066,0.06312513351440341,0.15868779787181708,-0.03093754053115827,-0.25236732131957673,0.1904922402572602,-0.14165243092536794,0.0797773498630514,0.20539606190490822,49.8839660766725,-7.671166823779458,0.1107148903942093,11,0.06531238555908203,-0.035312533378601074,-0.3284375071525578,-0.5562499761581425,-0.11875009536743164,4,0.026867906102594485,2.0091833020689904,4.1024999618530265,1.5736413477404587,4.082499980926514,3.723471259516357,4.243750095367432,0.026867906102594485
3779,2006-11-06,4.175000190734863,4.197500228881837,4.108749866485597,4.15625,8579200.0,0.008301932856721761,1.7843134321659133,0.7317082247859813,56.76638675919751,59.985639770139606,0.06389868739952576,-0.012403048457542809,-0.2995180474066208,-0.5530189048106342,35.60707295813352,0.08875036239624023,0.1277446367942634,-0.003031098842621205,-0.21638164509277402,0.2103194474075316,-0.10970637196769761,0.1036441742824552,0.1438391785882578,65.2175114901645,6.035931761720221,0.10667527312507635,11,0.03093719482421875,-0.06968772411346436,-0.3628126978874211,-0.5368752479553227,-0.12062501907348633,0,0.029041837176393415,3.9267956829176827,4.140625,2.0091833020689904,4.1024999618530265,1.5736413477404587,4.082499980926514,0.029041837176393415
3780,2006-11-07,4.210625171661377,4.2693748474121085,4.148749828338623,4.164374828338623,7915200.0,0.008532929173409975,-2.112889928013267,2.4666598850516253,46.75439576876507,57.77040374436598,0.023384347745454725,-0.03178949785869278,-0.3244832821085053,-0.5808183087219474,35.110345317428084,0.12062501907348544,0.11366300171595611,0.021250128746032715,-0.17176267784587917,0.21426293533794416,-0.07525627454992279,0.11775653204198822,0.08320704048650018,77.67232740076827,19.20326882511757,0.09650640329595582,11,-0.004687786102294922,-0.10531270503997803,-0.3795314431190495,-0.5725002288818364,-0.07875013351440341,1,0.02122606867859056,1.7843134321659133,4.175000190734863,3.9267956829176827,4.140625,2.0091833020689904,4.1024999618530265,0.02122606867859056
3781,2006-11-08,4.201250076293944,4.218124866485597,4.112500190734863,4.181875228881837,7188800.0,-0.0022265328746261526,2.976501211740319,0.41891251005212976,40.249769139439756,54.57528516262091,0.01985671662641675,-0.006970831886133233,-0.30288689015942927,-0.5624151277352336,34.89954516309376,0.10562467575073331,0.10146830423276043,0.00184378623962278,-0.16950270875681195,0.1731902812360575,-0.08382946125859458,0.08751703373784014,0.06957555125270787,74.10934501361865,18.828814566068957,0.0856732474982174,11,0.004687309265137607,-0.07000017166137606,-0.3607813715934749,-0.5631251335144039,-0.18000030517578125,2,0.009669763672642162,-2.112889928013267,4.210625171661377,1.7843134321659133,4.175000190734863,3.9267956829176827,4.140625,0.009669763672642162
3782,2006-11-09,4.212500095367432,4.247499942779541,4.195000171661377,4.228750228881837,9419200.0,0.002677778963210642,-1.0487723183133448,-0.8387231738532435,49.434398024643635,52.81260619454034,-0.010528727831966123,-0.008621115494211296,-0.3015933534283537,-0.5643602354195405,34.26299510963551,0.05249977111816406,0.08384027897956337,0.006718802452087225,-0.15597435105019297,0.16941195595436742,-0.07462777429905287,0.08806537920322732,0.056874752044676846,70.35843246991129,14.852565346009271,0.08134657675114022,11,-0.07156252861022949,-0.05968761444091708,-0.3720313906669621,-0.5303126573562627,-0.23000001907348677,3,0.011869368015609227,2.976501211740319,4.201250076293944,-2.112889928013267,4.210625171661377,1.7843134321659133,4.175000190734863,0.011869368015609227
3783,2006-11-10,4.245625019073486,4.253125190734863,4.166250228881837,4.234375,8150400.0,0.007863483194334497,5.618953334180964,-0.6923031779101121,54.626542464336595,51.39206482739467,-0.058638274780003385,-0.033988365196377046,-0.32054390384489295,-0.5900088087626272,33.165649827047346,0.08687496185302646,0.06452239052657482,0.03381247520446795,-0.12517274814148305,0.19279769855041895,-0.04568013646850755,0.11330508687744345,-0.23937511444091797,85.21411289724105,27.977212341537907,0.07949261167297564,11,-0.10781264305114746,-0.09281253814697177,-0.3873438239097595,-0.5212500095367432,-0.2737500667572026,4,-0.018254053558057093,-1.0487723183133448,4.212500095367432,2.976501211740319,4.201250076293944,-2.112889928013267,4.210625171661377,-0.018254053558057093
3784,2006-11-13,4.2743749618530265,4.28125,4.223750114440918,4.251874923706056,7259200.0,0.0067716632181082925,2.172397463892031,1.9999999999998421,51.60521266607085,49.91693128990843,-0.09623460612670254,-0.05315767568749408,-0.3341304743889988,-0.6106002212527049,31.705629402696633,0.05749988555908203,0.039372324282807014,0.05474991798400808,-0.10015475280026287,0.20965458876827903,-0.022702417408127396,0.13220225337614355,-0.26318755149841255,95.92589871543404,37.246217636975466,0.07745233539213553,11,-0.13062500953674228,-0.1215624809265119,-0.4089062213897696,-0.5499999523162833,-0.34625005722045854,0,-0.05907297779766951,5.618953334180964,4.245625019073486,-1.0487723183133448,4.212500095367432,2.976501211740319,4.201250076293944,-0.05907297779766951
3785,2006-11-14,4.320624828338623,4.326250076293944,4.224999904632568,4.280624866485597,6886400.0,0.010820264225379628,2.9511909192408914,1.7777730682830661,52.23003170856416,50.180252967057456,-0.14576138617808265,-0.08283258985355069,-0.3670063801331205,-0.6482499781636504,31.4528707251297,0.10125017166137606,0.02008456883737253,0.08778104782104457,-0.05288900554352072,0.22845110118560985,0.01744602113876237,0.15811607450332676,-0.29863491439819345,97.36830364114205,38.82778012447372,0.07033502668228256,11,-0.1543748378753662,-0.1571873426437378,-0.4448435306549072,-0.5843747854232788,-0.4337499141693111,1,-0.06162295206261292,2.172397463892031,4.2743749618530265,5.618953334180964,4.245625019073486,-1.0487723183133448,4.212500095367432,-0.06162295206261292
3786,2006-11-15,4.3125,4.3268752098083505,4.256249904632568,4.300000190734863,7816000.0,-0.001880475315823027,2.424238220742486,0.31249552964738553,48.52942413937856,50.159917451933666,-0.11351764147169341,-0.07412735747141586,-0.3432106481343977,-0.6324929003079038,29.851977139891055,0.07062530517578214,0.0005533320892565641,0.07687497138977051,-0.06793431061098243,0.22168425339052344,0.0044703303893944835,0.14927961239014653,-0.2722544763183592,91.05045197488478,35.33128096270281,0.07240464100037633,11,-0.11031246185302646,-0.14906251430511475,-0.4367187023162842,-0.5762499570846558,-0.408750057220459,2,-0.041884049125339495,2.9511909192408914,4.320624828338623,2.172397463892031,4.2743749618530265,5.618953334180964,4.245625019073486,-0.041884049125339495
3787,2006-11-16,4.314374923706056,4.3400001525878915,4.254374980926514,4.330625057220459,9622400.0,0.0004347649173461754,3.8928216236834037,-1.3000305180437224,51.28532763253387,50.16460981143667,-0.09183489477285978,-0.08125100100569238,-0.3297951357715254,-0.6261581921977912,28.19588417604152,0.08562517166137784,-0.015669353830431554,0.0794373989105237,-0.06364303983493347,0.22251783765598088,0.007897179537795118,0.1509776182832523,-0.2511990251342784,85.2516603545749,28.79634522263172,0.07154021937272878,11,-0.08999991416931152,-0.11468744277954102,-0.43859362602233976,-0.5781248807907113,-0.3806250095367436,3,-0.06794151128991299,2.424238220742486,4.3125,2.9511909192408914,4.320624828338623,2.172397463892031,4.2743749618530265,-0.06794151128991299
3788,2006-11-17,4.235000133514403,4.311874866485597,4.216249942779541,4.308125019073486,9700800.0,-0.018397749754087034,1.372103476419695,4.499955984624263,47.0518853071103,49.08522076120475,0.0026092297985034207,-0.0006285992995094247,-0.23519297999847222,-0.5382434436081414,27.025847849353156,0.09812498092651456,-0.006244231036958148,-0.0007498979568492103,-0.14362770470384323,0.1421279087901448,-0.07218880133034578,0.07068900541664735,-0.14414180954101496,15.151643592281939,-41.11154082634958,0.07143890337349697,11,-0.008749961853026456,-0.029062747955321377,-0.35515642166137606,-0.49468767642974765,-0.2725000381469713,4,-0.059622207617481715,3.8928216236834037,4.314374923706056,2.424238220742486,4.3125,2.9511909192408914,4.320624828338623,-0.059622207617481715
3789,2006-11-20,4.221875190734863,4.276875019073486,4.201250076293944,4.2199997901916495,7168000.0,-0.0030991599446889007,-2.8412836815015368,-0.025646543292002916,47.899167360456644,49.212417604726035,0.025795296268984913,0.015506481074037737,-0.20712250320231185,-0.5187736254918569,26.1982499644337,0.0756249427795419,0.0038522554598063863,-0.015281105041504262,-0.15696702185012867,0.12640481176712015,-0.08612406344581647,0.055561853362807945,-0.10610268390002453,14.864939171077499,-43.73197596890725,0.07084295840431204,11,0.004374980926513672,-0.01593780517578125,-0.31484389305114746,-0.4331251382827759,-0.3006250858306885,0,-0.059215449799941644,1.372103476419695,4.235000133514403,3.8928216236834037,4.314374923706056,2.424238220742486,4.3125,-0.059215449799941644
3790,2006-11-21,4.3162498474121085,4.3162498474121085,4.218124866485597,4.2431249618530265,8859200.0,0.022353729661254595,1.6837643621946121,38.99160945841022,75.75760760250547,53.15773298951112,-0.058134294895998195,-0.07825320748930498,-0.28643635518573873,-0.6062999831367586,25.252363828521336,0.0981249809265119,0.011769641491883753,0.0761560678482045,-0.0696809794689015,0.2219931151653105,0.0032375441896510537,0.14907459150675795,-0.17805457600196473,82.88267234861397,17.695019929089455,0.07291852365855321,11,-0.06312465667724432,-0.11031246185302646,-0.3628123402595511,-0.48999977111816273,-0.4362497329711905,1,-0.08992179704616687,-2.8412836815015368,4.221875190734863,1.372103476419695,4.235000133514403,3.8928216236834037,4.314374923706056,-0.08992179704616687
3791,2006-11-22,4.310625076293944,4.3212499618530265,4.271874904632568,4.311874866485597,5192000.0,-0.0013031616141351288,3.9375104308231332,-0.017091174667786462,73.68427906936344,55.85216421670221,-0.039518924553941126,-0.0754119052065576,-0.2668555777952504,-0.5946583119242659,24.037108192671123,0.049375057220458096,0.01193455886521555,0.0698437929153437,-0.07724459036249609,0.2169321761931835,-0.0037003987235761926,0.1433879845542636,-0.15224931676602615,78.82878548353737,8.095036807678909,0.07354419163891968,11,-0.057499885559080255,-0.1046876907348624,-0.32890629768371404,-0.48437499999999867,-0.3262500762939444,2,-0.09830364613592213,1.6837643621946121,4.3162498474121085,-2.8412836815015368,4.221875190734863,1.372103476419695,4.235000133514403,-0.09830364613592213
3792,2006-11-24,4.291250228881837,4.320000171661377,4.28125,4.295000076293944,1425600.0,-0.0044946723663485955,-2.263130420815933,3.0003815337600526,67.90498258724523,57.32754645258095,-0.008715108855735565,-0.06207463245555456,-0.23402628775944745,-0.5674819211968609,22.612151025529595,0.03875017166137695,0.019869001853825452,0.05228142738342356,-0.0911557140632917,0.19571856883013883,-0.019437143339934515,0.12399999810678164,-0.11471203004792141,75.00019868234021,1.5617965905474165,0.07171857072335784,11,-0.020625114440918857,-0.0853128433227548,-0.22750008106231778,-0.3887500762939462,-0.17750024795532315,4,-0.0903000909838031,3.9375104308231332,4.310625076293944,1.6837643621946121,4.3162498474121085,-2.8412836815015368,4.221875190734863,-0.0903000909838031
3793,2006-11-27,4.144999980926514,4.306250095367432,4.143125057220459,4.306250095367432,5232000.0,-0.03408103469963142,1.0232548511677697,43.00178026451681,47.183072736406544,56.836197571507135,0.13606958188919016,0.07570158651042469,-0.0783629659305598,-0.41407163102552413,20.26654548185092,0.16312503814697266,0.030634503406115954,-0.08612506389617902,-0.2322108058434269,0.05996067805106886,-0.15916793486980296,-0.01308219292255508,0.19500017166137784,1.052589310810997,-70.39256022015913,0.07304287097362398,11,0.09656262397766113,0.06093740463256836,-0.07296860218048096,-0.24249982833862305,-0.10562515258789062,0,-0.050965034434085066,-2.263130420815933,4.291250228881837,3.9375104308231332,4.310625076293944,1.6837643621946121,4.3162498474121085,-0.050965034434085066
3794,2006-11-28,4.181875228881837,4.201250076293944,4.096875190734863,4.140625,10267200.0,0.008896320416165837,1.6093746274706506,-0.2558151913557302,47.306792405970334,56.28917098233004,0.09464647792240743,0.03392018231167615,-0.10393319892191766,-0.4426514617741719,18.694148867169318,0.10437488555908114,0.03445195154878444,-0.04503107070922763,-0.19171782990743047,0.10165568848897522,-0.11837445030832949,0.028312308889874238,0.1541874217987056,37.88306400197271,-31.420513189740262,0.07334337959910153,11,0.03656244277954013,0.024062156677245206,-0.10453134775161832,-0.2793750762939462,-0.22187519073486417,1,-0.05245855543448674,1.0232548511677697,4.144999980926514,-2.263130420815933,4.291250228881837,3.9375104308231332,4.310625076293944,-0.05245855543448674
3795,2006-11-29,4.271874904632568,4.271874904632568,4.1862502098083505,4.204999923706056,8838400.0,0.021521368004754127,1.5607392671500728,1.6212026633374383,55.74770943043312,57.09120268133611,-0.0033476373159349038,-0.05677531886854936,-0.18062361623991752,-0.5237781008729354,17.22104170274906,0.08999967575073153,0.03462653543276861,0.04356236457824725,-0.10433851761388535,0.19146324677037985,-0.03038807651781905,0.11751280567431355,0.0546202476501465,77.99438101957749,8.914581384479973,0.07395044109606638,11,-0.053437232971191406,-0.06593751907348633,-0.19453102350234985,-0.36937475204467773,-0.3937499523162846,2,-0.08207749701382028,1.6093746274706506,4.181875228881837,1.0232548511677697,4.144999980926514,-2.263130420815933,4.291250228881837,-0.08207749701382028
3796,2006-11-30,4.258124828338623,4.324999809265137,4.241875171661377,4.278124809265137,7155200.0,-0.0032187450711710364,-2.166695428659661,-0.2990652206464349,53.69806087759087,57.359284153009106,0.0020989061226055483,-0.030770889440894678,-0.15629061701308267,-0.5010051511870897,17.348211296508993,0.08312463760375977,0.034555594636747955,0.021031045913696644,-0.11035024155439377,0.15241233338178706,-0.044659597820349006,0.0867216896477423,-0.16124963760375977,70.68489084721955,1.6938437554119758,0.06569064373404539,11,-0.04718732833862305,-0.052187442779541016,-0.16265594959259033,-0.32499969005584717,-0.4087498188018799,3,-0.08880075834818502,1.5607392671500728,4.271874904632568,1.6093746274706506,4.181875228881837,1.0232548511677697,4.144999980926514,-0.08880075834818502
3797,2006-12-01,4.253125190734863,4.3037500381469735,4.184374809265137,4.291250228881837,5542400.0,-0.0011741406852345815,2.7822060400960074,1.9062537252938956,50.63695892507867,57.75762566611671,-0.0027976181972295677,-0.014659814082135014,-0.14193822102330866,-0.4853433530838096,17.5397260298285,0.11937522888183683,0.03016758168472844,0.008500146865844549,-0.10666295426710093,0.12366324799879003,-0.049081403700628634,0.06608169743231773,-0.15168750762939442,68.49326521909985,1.4901192064238415,0.057581550566472746,12,-0.04218769073486328,-0.04718780517578125,-0.13328135013580322,-0.30343759059906006,-0.287500143051147,4,-0.06318887375342652,-2.166695428659661,4.258124828338623,1.5607392671500728,4.271874904632568,1.6093746274706506,4.181875228881837,-0.06318887375342652
3798,2006-12-04,4.251874923706056,4.317500114440918,4.239375114440918,4.265625,9670400.0,-0.0002939643139429071,-3.032289820830872,0.3606573779923139,47.99553789897248,57.76833350372958,0.001227109824376349,-0.004898807024622087,-0.12952484268063547,-0.4728808746188329,17.56667224230052,0.078125,0.02824577617612789,0.0016873836517339313,-0.10255402513606526,0.10592879243953313,-0.05043332074216611,0.05380808804563397,-0.14596599807739352,67.94520204342739,4.410544114405418,0.05212070439389975,12,-0.040937423706055576,-0.045937538146973544,-0.12265610694885343,-0.30218732357025235,-0.28374981880188077,0,-0.03248565521281799,2.7822060400960074,4.253125190734863,-2.166695428659661,4.258124828338623,1.5607392671500728,4.271874904632568,-0.03248565521281799
3799,2006-12-05,4.296249866485597,4.323750019073486,4.257500171661377,4.267499923706056,6016000.0,0.010436558830113185,-1.7179732968160597,-2.0908933277848485,47.821228002577875,54.664291325959844,-0.035188783608029794,-0.04187102678246912,-0.16346172848904406,-0.5046837740543966,17.23981306168586,0.07187509536743075,0.02510571561948982,0.03999984264373868,-0.05984036118628833,0.1398400464737657,-0.009920259271274823,0.08991994455875219,-0.1859591231842055,79.55559624566035,19.46206734310539,0.04992010191501358,12,-0.08531236648559659,-0.1231248378753671,-0.14546871185302823,-0.3249999284744267,-0.2687497138977051,1,-0.05979052572123822,-3.032289820830872,4.251874923706056,2.7822060400960074,4.253125190734863,-2.166695428659661,4.258124828338623,-0.05979052572123822
3800,2006-12-06,4.300000190734863,4.349374771118163,4.2800002098083505,4.299375057220459,4840000.0,0.0008729297330964947,-2.5238026036936807,0.021743817690279138,48.87388974137353,51.907581400627635,-0.04636198230922428,-0.04066732137656004,-0.15929572939555126,-0.49589224386771935,16.534583024473225,0.06937456130981268,0.030724409402273167,0.03928141593933088,-0.05995924868206437,0.13852208056072612,-0.01033891637136719,0.08890174825002894,-0.18541526611419723,70.07600497066765,13.324193432504373,0.04962033231069767,12,-0.07687520980834961,-0.12218785285949707,-0.12578153610229492,-0.3287502527236934,-0.21500015258788974,2,-0.07906979942012171,-1.7179732968160597,4.296249866485597,-3.032289820830872,4.251874923706056,2.7822060400960074,4.253125190734863,-0.07906979942012171
3801,2006-12-07,4.241875171661377,4.309374809265137,4.231874942779541,4.306875228881837,9710400.0,-0.013517445696566988,1.214306636966192,-103.9778794813134,44.06954456841995,49.259199398535934,0.0011010823040358275,0.02177362427666729,-0.09501580463131454,-0.4256655644313514,15.952585665613395,0.0774998664855957,0.03579162576952388,-0.020874857902526855,-0.11659089137520784,0.07484117557015413,-0.06873287463886779,0.02698315883381408,-0.11789865318081105,34.848712539375384,-17.542185821047454,0.0478580167363407,12,-0.01875019073486328,-0.06406283378601074,-0.050781428813934326,-0.2706252336502071,-0.21624994277954013,3,-0.0857522215116544,-2.5238026036936807,4.300000190734863,-1.7179732968160597,4.296249866485597,-3.032289820830872,4.251874923706056,-0.0857522215116544
3802,2006-12-08,4.262499809265137,4.306250095367432,4.228750228881837,4.271874904632568,5273600.0,0.004862150999054959,-1.0162761991601617,0.14423210945236936,52.48866161779629,49.8487092742459,-0.02685474799102039,0.005361803880715499,-0.1070235166012683,-0.4375183995116254,15.142325369708235,0.07749986648559481,0.018130034849262344,-0.002750205993652166,-0.09550615482456859,0.09000574283726426,-0.04912818040911038,0.043627768421806046,-0.12950736067906732,27.979032921159664,-27.91936521142413,0.04637797441545818,12,-0.03937482833862305,-0.08468747138977051,-0.09937483072280884,-0.29124987125396684,-0.2512497901916504,4,-0.09692077846676006,1.214306636966192,4.241875171661377,-2.5238026036936807,4.300000190734863,-1.7179732968160597,4.296249866485597,-0.09692077846676006
3803,2006-12-11,4.1681251525878915,4.273749828338623,4.1368751525878915,4.260624885559082,8764800.0,-0.0221406829091485,1.3052651022342001,9.86653781598078,45.75935919004901,49.67677225025464,0.079506097685214,0.0986926940507784,-0.0033188661836165423,-0.33528074808296937,14.731597454156113,0.13687467575073153,-0.0010455754696909736,-0.09324986934661794,-0.19545214629626706,0.008952407603031176,-0.1443510078214425,-0.04214873087179338,0.18124961853027166,14.705908752277724,-44.46691431938834,0.05110113847482437,12,0.07499980926513583,0.04531216621398837,-0.012500226497651035,-0.19687521457672164,-0.16499996185302823,0,-0.048583019341069344,-1.0162761991601617,4.262499809265137,1.214306636966192,4.241875171661377,-2.5238026036936807,4.300000190734863,-0.048583019341069344
3804,2006-12-12,4.021874904632568,4.15625,3.9562499523162837,4.1493749618530265,25212800.0,-0.035087777502198936,1.8318564054783115,1.3783829760910618,28.53235261593798,46.65284371531074,0.22425647172630292,0.237218679336217,0.1495453801459874,-0.18007195731668624,14.586520436143038,0.21187520027160778,-0.0202657851117074,-0.2268751144409178,-0.3745723114495503,-0.0791779174322853,-0.30072371294523403,-0.15302651593660155,0.32324987411498896,16.693159316750542,-37.84962742269185,0.07384859850431606,12,0.13093745708465487,0.13093745708465487,0.13375002145767212,-0.05062496662139848,0.09562492370605469,1,-0.013364363885729591,1.3052651022342001,4.1681251525878915,-1.0162761991601617,4.262499809265137,1.214306636966192,4.241875171661377,-0.013364363885729591
3805,2006-12-13,4.054375171661377,4.0693750381469735,3.993750095367432,4.037499904632568,18456000.0,0.008080874666532623,2.2266642252603135,-0.13235497612075472,32.01755295903351,44.24389839102659,0.176187311186788,0.19367894354097537,0.12463655294609133,-0.20483066536399708,14.138519186981446,0.07562494277954146,-0.017265311266999817,-0.18106236457824743,-0.3481991466558876,-0.01392558250060727,-0.26463075561706706,-0.09749397353942779,0.27519461402892986,27.78768399170093,-22.70476333541115,0.08356839103881993,12,0.09843719005584628,0.09843719005584628,0.10124975442886353,-0.08312523365020708,0.15312480926513672,2,-0.0066286463229481285,1.8318564054783115,4.021874904632568,1.3052651022342001,4.1681251525878915,-1.0162761991601617,4.262499809265137,-0.0066286463229481285
3806,2006-12-14,4.1318750381469735,4.134375095367432,4.061874866485597,4.099999904632568,15683200.0,0.019115119643414502,2.9321893628851368,1.8888669115569896,39.65935655688509,43.02416479456063,0.08816732747952027,0.10746296370794983,0.053891217769543864,-0.27486805555713545,13.421095445225426,0.07999992370605469,-0.015006863775103518,-0.09453124999999929,-0.2636435717420422,0.07458107174204365,-0.17908741087102076,-0.009975089128977821,0.18276195420837205,50.17857544276046,2.67109904423819,0.08455616087102165,12,0.02093732357024969,0.02093732357024969,0.023749887943266934,-0.16062510013580367,0.008749961853026456,3,-0.011344728378092972,2.2266642252603135,4.054375171661377,1.8318564054783115,4.021874904632568,1.3052651022342001,4.1681251525878915,-0.011344728378092972
3807,2006-12-15,4.021249771118163,4.162499904632568,4.018125057220459,4.135624885559082,14284800.0,-0.026773623598844942,-1.3937889377312545,-3.5882238544735765,41.58161990960203,42.31150724018614,0.18153212611115066,0.20554021519702914,0.16804949861767327,-0.15696861519245875,12.684495376699795,0.14437484741210938,-0.028901624329977338,-0.19050025939941495,-0.37738594940773407,-0.0036145693910958343,-0.2839431044035745,-0.09705741439525539,0.27905173963562024,20.472391868684085,-31.55178283164439,0.09344284500415975,12,0.13156259059906006,0.13156259059906006,0.14734387397766202,-0.0499998331069933,0.1543750762939453,4,0.0010880840566283023,2.9321893628851368,4.1318750381469735,2.2266642252603135,4.054375171661377,1.8318564054783115,4.021874904632568,0.0010880840566283023
3808,2006-12-18,3.982500076293945,4.046875,3.9418749809265137,4.046875,21220800.0,-0.009636231776133486,2.2621403810257474,0.5628402998390737,36.471568032365646,41.05043391016255,0.19897719995501406,0.2365303566914485,0.21041818702066317,-0.11139560905017554,12.513843389452314,0.10500001907348633,-0.04256324999639105,-0.21662495136260995,-0.4292411861461747,-0.004008716579045224,-0.32293306875439276,-0.11031683397082714,0.3040393721223382,18.413647327333358,-33.93697491552985,0.10630811739178243,12,0.163124799728394,0.163124799728394,0.16437494754791304,-0.01125013828277499,0.17374992370605513,0,0.00721906898399749,-1.3937889377312545,4.021249771118163,2.9321893628851368,4.1318750381469735,2.2266642252603135,4.054375171661377,0.00721906898399749
3809,2006-12-19,3.9718749523162837,4.0118751525878915,3.906874895095825,3.9700000286102295,15273600.0,-0.0026679532389485283,1.5648816283742126,-0.02912506296109035,27.18631640591711,38.64070353955629,0.17740716487964514,0.2397583087102526,0.2232231902495312,-0.09468814682425508,12.577466410510347,0.10500025749206632,-0.05520704904533513,-0.21475006341934266,-0.44993282393411915,0.020432697095433827,-0.3323414436767309,-0.09715868316195442,0.2939846280506129,25.427894296514648,-22.700811309912016,0.11759138025738831,12,0.13624989986419722,0.1562498807907109,0.17343747615814253,-0.0006250143051138579,0.2112500667572026,1,0.007867880734854227,2.2621403810257474,3.982500076293945,-1.3937889377312545,4.021249771118163,2.9321893628851368,4.1318750381469735,0.007867880734854227
3810,2006-12-20,3.928124904632568,4.0037498474121085,3.921875,3.968125104904175,7596800.0,-0.011014960996745926,-2.1190412395947003,-21.334308240086674,26.00000554865055,36.632976981804134,0.1819983556085636,0.26660932139949045,0.2706844069458145,-0.0446991363304976,12.339285555345242,0.08187484741210849,-0.06854050230280961,-0.2390938639640816,-0.4925809479903518,0.014393220062188572,-0.3658374059772167,-0.11235032195094652,0.3090159009126432,8.31296185582666,-35.4356536991757,0.12674354201313504,12,0.1784375905990605,0.1999999284744267,0.220156311988831,0.04312503337860196,0.3043751716613765,2,0.04821000561431199,1.5648816283742126,3.9718749523162837,2.2621403810257474,3.982500076293945,-1.3937889377312545,4.021249771118163,0.04821000561431199
3811,2006-12-21,3.886874914169312,3.9600000381469727,3.875624895095825,3.9574999809265137,9406400.0,-0.010501191144560718,1.2314033953876953,1.7656178288520492,24.697747979084426,33.54509768861392,0.18729158320936667,0.28931880639379726,0.3146987383532429,0.0038806823299490922,12.15161424194009,0.08437514305114746,-0.08816452304861322,-0.2591563463211055,-0.5322530830016574,0.013940390359446386,-0.39570471466138146,-0.12260797798082956,0.32384461853994795,3.92157514579389,-35.1810930710194,0.13654836834027595,12,0.18781244754791215,0.22562491893768266,0.2779688239097591,0.08437502384185791,0.3493750095367436,3,0.08248916516155091,-2.1190412395947003,3.928124904632568,1.5648816283742126,3.9718749523162837,2.2621403810257474,3.982500076293945,0.08248916516155091
3812,2006-12-22,3.903749942779541,3.928124904632568,3.884375095367432,3.906874895095825,8633600.0,0.004341541465281651,-1.0895607367552045,0.04424707061909468,26.458162161046573,31.40052024094699,0.12759415263292784,0.25499865506494057,0.2981210631976685,-0.006929018765952755,11.953800937559686,0.04374980926513583,-0.11101665619428758,-0.2229063034057619,-0.5073698041912982,0.06155719737977439,-0.36513805379853004,-0.08067455301299375,0.27346012616837534,16.423375448122236,-18.244759112157034,0.1422317503927682,12,0.11531245708465576,0.2087498903274536,0.27906256914138794,0.06749999523162886,0.3299999237060556,4,0.0606788500012887,1.2314033953876953,3.886874914169312,-2.1190412395947003,3.928124904632568,1.5648816283742126,3.9718749523162837,0.0606788500012887
3813,2006-12-26,3.933749914169312,3.955625057220459,3.8918750286102295,3.9049999713897705,5188800.0,0.007684911131477401,-1.3181900938938644,-9.200122072175315,25.00000822132867,31.008037530434844,0.06800302485805476,0.21962097505093814,0.26748366272107704,-0.030937002745387243,13.172686964438777,0.06375002861022949,-0.12754878334643216,-0.18234382867813048,-0.4793508554843853,0.11466319812812475,-0.3308473420812583,-0.033840315275003086,0.21330163739339492,42.6604838356884,13.105604834200463,0.14850351340312754,12,0.08531248569488481,0.17874991893768266,0.27828133106231734,0.03750002384185791,0.30125021934509144,1,0.061487114971789714,-1.0895607367552045,3.903749942779541,1.2314033953876953,3.886874914169312,-2.1190412395947003,3.928124904632568,0.061487114971789714
3814,2006-12-27,3.962500095367432,3.9812500476837163,3.9300000667572017,3.933749914169312,5928000.0,0.007308594045229544,-1.8275948251480594,1.0000082928366323,27.49999364217129,30.50608649522793,0.03346389408988637,0.18297426951640583,0.23863862658394597,-0.05381646364796833,14.398079189352913,0.05124998092651456,-0.1536055427422598,-0.14262489080428997,-0.4455475345859665,0.16029775297738613,-0.2940862126951278,0.008836431086548302,0.15740879054858636,67.8050595930376,41.58401969076987,0.15146132189083808,12,0.05656230449676469,0.14999973773956254,0.2535936832427974,0.008749842643737793,0.2712497711181645,2,0.04889587380933613,-1.3181900938938644,3.933749914169312,-1.0895607367552045,3.903749942779541,1.2314033953876953,3.886874914169312,0.04889587380933613
3815,2006-12-28,3.921250104904175,4.0012497901916495,3.916249990463257,3.96875,4812800.0,-0.010410091979930258,-1.9565083985354603,-1.6521598513935996,28.132986921083955,29.225378757916697,0.060171933187386006,0.20723451184270303,0.2813071949754491,-0.006566653982455151,15.34164959797925,0.08499979972839267,-0.17096173964743144,-0.1663436412811281,-0.4692167805028884,0.13652949794063174,-0.3177802108920078,-0.014907071670247962,0.17423038192982432,36.31860529996666,10.726705715441856,0.15143656961087998,12,0.09781229496002197,0.19124972820281982,0.2948436737060547,0.04999983310699507,0.3424999713897696,3,0.06678352748828575,-1.8275948251480594,3.962500095367432,-1.3181900938938644,3.933749914169312,-1.0895607367552045,3.903749942779541,0.06678352748828575
3816,2006-12-29,3.880000114440918,3.9856250286102295,3.877500057220459,3.936875104904175,5699200.0,-0.010519602004388062,-2.494942644775222,1.1973708646833543,24.626896830513076,27.34152063801792,0.06921481999398704,0.2305229033750411,0.3170579518018215,0.04105307032636185,15.996651491826475,0.10812497138977051,-0.16459300695539447,-0.1886873960494997,-0.4939372535664752,0.1165624614674754,-0.341312324807987,-0.03606246729101237,0.19349481321926376,2.0202526182751512,-22.308443735876427,0.15262492875848754,12,0.08124983310699463,0.23249971866607666,0.3495311737060547,0.09124982357025191,0.38312482833862305,4,0.09085050295258035,-1.9565083985354603,3.921250104904175,-1.8275948251480594,3.962500095367432,-1.3181900938938644,3.933749914169312,0.09085050295258035
3817,2007-01-03,3.984375,4.026875019073486,3.8937499523162837,3.8937499523162837,21382400.0,0.02690074290735467,-1.9379309619082756,-1.5934076989826154,37.97053882091599,27.508072947856846,-0.04575215622322171,0.11065492555095169,0.20598634496190193,-0.05587132168967113,17.066189262105798,0.14687490463256836,-0.1608019105776739,-0.0708750009536745,-0.3654122890844773,0.22366228717712833,-0.2181436450190759,0.07639364311172692,0.06933292440374572,71.54809711998263,44.101880129940234,0.1472686440654014,1,-0.03312504291534424,0.12812483310699463,0.24515628814697266,0.02187490463256836,0.2356247901916495,2,0.06321566712622562,-2.494942644775222,3.880000114440918,-1.9565083985354603,3.921250104904175,-1.8275948251480594,3.962500095367432,0.06321566712622562
3818,2007-01-04,4.113749980926514,4.128125190734863,3.984375,3.984375,21153600.0,0.03247058344822307,-1.222225498398564,1.427585245284898,56.15063036651085,30.726330054589482,-0.17271416845646526,-0.03119814783333208,0.07480594207060154,-0.17813546071841957,17.679992432805648,0.14375019073486328,-0.16639428884137697,0.06540622711181676,-0.21589899367193421,0.34671144789556774,-0.07524638328005828,0.20605883750369225,-0.23812508583068848,94.2642584936425,62.75385568050307,0.14065261039187543,1,-0.11187493801116943,-0.001250147819519043,0.12453126907348633,-0.09593749046325684,0.08874988555908292,3,0.029170437220410683,-1.9379309619082756,3.984375,-2.494942644775222,3.880000114440918,-1.9565083985354603,3.921250104904175,0.029170437220410683
3819,2007-01-05,4.039374828338623,4.0949997901916495,4.0,4.0925002098083505,10454400.0,-0.0180796482364588,2.268835728818078,-0.4106310284204271,49.049106810895644,33.28734130595005,-0.09807038308386806,0.02418587123081828,0.14728015413458273,-0.09660060541161375,18.270762388510214,0.11374998092651367,-0.16838182695577997,0.0038748264312742364,-0.25208723533585253,0.259836888198401,-0.12410620445228915,0.13185585731483762,-0.15869992733001714,64.58840294597212,31.260135521446927,0.12798103088356347,1,-0.03749978542327881,0.07312500476837158,0.18437516689300537,-0.004999876022338867,0.18312501907348544,4,0.048429599502218146,-1.222225498398564,4.113749980926514,-1.9379309619082756,3.984375,-2.494942644775222,3.880000114440918,0.048429599502218146
3820,2007-01-08,3.9600000381469727,4.012499809265137,3.8781249523162837,4.000625133514403,21779200.0,-0.01965026608444176,3.1747887083990287,0.7647021864789854,39.1304360937263,34.89097331868804,-0.0153084584681622,0.0809321072031075,0.22173729245121976,-0.011213424206985678,19.022924186921657,0.1612498760223393,-0.1649032354283202,-0.0584999561309818,-0.283824811911491,0.16682489964952696,-0.17116238402123596,0.0541624717592728,0.16812515258789062,32.917680589194426,1.6497766952821173,0.11266242789025441,1,0.04281258583068848,0.15249979496002197,0.25218749046325684,0.07437491416931152,0.2618751525878906,0,0.06912874386403334,2.268835728818078,4.039374828338623,-1.222225498398564,4.113749980926514,-1.9379309619082756,3.984375,0.06912874386403334
3821,2007-01-09,3.8781249523162837,3.962500095367432,3.8450000286102295,3.962500095367432,19924800.0,-0.020675526525752552,1.785182045521958,2.0769217225959333,40.6070657964942,36.46307372262666,0.07285656453777944,0.1414087840218703,0.2963725768182166,0.07442276973248108,20.40948687910701,0.11750006675720259,-0.15641003111436858,-0.12218753099441537,-0.3296060511721328,0.08523098918330207,-0.22589679108327365,-0.01847827090555665,0.24500023365020818,11.699745602784823,-20.068967662907927,0.10370926008885861,1,0.10843765735626265,0.21906244754791304,0.33406257629394576,0.15625000000000044,0.3387501239776607,1,0.09943597195014009,3.1747887083990287,3.9600000381469727,2.268835728818078,4.039374828338623,-1.222225498398564,4.113749980926514,0.09943597195014009
3822,2007-01-10,3.849375009536743,3.874375104904175,3.825624942779541,3.828125,10948800.0,-0.007413361645908112,-2.7142805242459196,-0.2518515378855284,41.14712963911325,38.257198324602726,0.10402123340730762,0.14505877470628858,0.31641209023486105,0.10580687782329168,21.95395351247875,0.05250000953674272,-0.14327922956989303,-0.13028123378753653,-0.30790468175719,0.047342214182116926,-0.21909295777236348,-0.04146950980270958,0.26262517013549846,7.851255302346037,-24.54899415385678,0.08881172398482684,1,0.12750005722045898,0.23812484741210938,0.35906243324279785,0.18499994277954102,0.33687520027160733,2,0.10748496371949767,1.785182045521958,3.8781249523162837,3.1747887083990287,3.9600000381469727,2.268835728818078,4.039374828338623,0.10748496371949767
3823,2007-01-11,3.9656250476837163,4.0143752098083505,3.8718750476837163,3.8718750476837163,15627200.0,0.030199717579858065,-2.040003458658864,4.411762725936564,49.635574106326665,40.71670726506443,-0.008081699394171693,0.013555057193087805,0.19344895687520447,-0.006826840260794942,22.59715822257252,0.16500020027160733,-0.12115186888116725,-0.0039061903953547805,-0.15779538778221136,0.1499830069915018,-0.08085078908878307,0.07303840829807351,0.12919261777496294,51.972226155916225,17.917955189421804,0.0769445986934282,1,0.011250019073485884,0.12187480926513627,0.24281239509582475,0.10656237602233842,0.27937483787536577,3,0.06414493035757651,-2.7142805242459196,3.849375009536743,1.785182045521958,3.8781249523162837,3.1747887083990287,3.9600000381469727,0.06414493035757651
3824,2007-01-12,3.968125104904175,3.9756250381469727,3.900000095367432,3.938124895095825,16137600.0,0.0006304320732286595,2.3611028694951695,0.3200022379557292,52.450241719172325,43.41862446485203,-0.01083986612102894,0.007190388120658753,0.1852749211687481,-0.005330001842372312,21.910154691011805,0.07562494277954057,-0.10007946217454577,0.0012813568115235263,-0.15062347477198124,0.15318618839502784,-0.07467105898022908,0.07723377260327569,0.11054099719375632,75.49666782875788,36.6088579494928,0.07595241579175223,1,0.008749961853027344,0.11937475204467773,0.2403123378753662,0.12281227111816406,0.2768747806549072,4,0.0590643579487351,-2.040003458658864,3.9656250476837163,-2.7142805242459196,3.849375009536743,1.785182045521958,3.8781249523162837,0.0590643579487351
3825,2007-01-16,4.0275001525878915,4.047500133514403,3.980624914169312,3.9874999523162837,16601600.0,0.014962997918169352,-1.4883674510412654,1.333330684256581,58.42697913460966,47.174189165307205,-0.05985249773359946,-0.0572358121999037,0.12152420755016191,-0.05884535280755099,21.126115752025232,0.0793750286102286,-0.07771680846123719,0.06200015544891446,-0.08709391996676885,0.21109423086459822,-0.012546882258927639,0.13654719315675612,0.03598347995093665,90.98593183840387,45.705718049856465,0.07454703770784184,1,-0.050625085830689365,0.059999704360961026,0.16453111171722323,0.06343722343444735,0.20937490463256747,1,0.04841705460865575,2.3611028694951695,3.968125104904175,-2.040003458658864,3.9656250476837163,-2.7142805242459196,3.849375009536743,0.04841705460865575
3826,2007-01-17,4.0850000381469735,4.167500019073486,4.0506248474121085,4.09375,34856000.0,0.014276817723305468,-2.016120100904402,-0.21874795110056477,60.35714830671041,49.66159021928436,-0.09522947079993394,-0.12482748395838383,0.06542496146397792,-0.11087009110225665,21.31909386352274,0.13999986648559481,-0.056485600767204325,0.12184379100799658,-0.017385439164500305,0.261073021180493,0.05222917592174792,0.1914584060942448,-0.25937509536743253,75.86838390769995,25.825194218125596,0.06961461508624828,1,-0.08843755722045987,-0.017500162124634677,0.1154686212539664,0.005937337875365323,0.15437507629394442,2,0.03350676898646454,-1.4883674510412654,4.0275001525878915,2.3611028694951695,3.968125104904175,-2.040003458658864,3.9656250476837163,0.03350676898646454
3827,2007-01-18,4.025625228881837,4.125,4.013750076293944,4.119999885559082,15350400.0,-0.014534836893678516,1.1317374023482285,10.78572207084568,55.07949308543158,49.54257496583111,-0.03284161649419115,-0.06862659008792438,0.12489459007550163,-0.046229977651623955,21.08874110743228,0.11124992370605558,-0.03336453023299235,0.06225020885467636,-0.07737655449651193,0.2018769722058642,-0.007563172820917785,0.1320635905302705,-0.19316278457641678,52.00852298617457,0.9888616688469156,0.06981338167559396,1,-0.029062747955323154,0.0403122901916495,0.17484343051910312,0.0796872377395621,0.22687482833862216,3,0.04750811030296265,-2.016120100904402,4.0850000381469735,-1.4883674510412654,4.0275001525878915,2.3611028694951695,3.968125104904175,0.04750811030296265
3828,2007-01-19,4.011250019073486,4.040625095367432,3.943749904632568,4.017499923706056,11102400.0,-0.003570926003050534,2.6904660266482763,0.06622439596197408,52.738760169625436,49.95253645013443,-0.03859358924853895,-0.05479651676499886,0.1379704610341559,-0.02600087444643684,20.122847494765338,0.09687519073486373,-0.0019475348698474448,0.04643750190734863,-0.09460312438215812,0.18747812819685583,-0.02408281123740519,0.11695781505210201,-0.17208682327270486,41.58876838720248,-7.005781331948683,0.07052031314475353,1,-0.014687538146972656,0.0384373664855957,0.1892186403274536,0.0940624475479126,0.06562519073486417,4,0.04362734556627945,1.1317374023482285,4.025625228881837,-2.016120100904402,4.0850000381469735,-1.4883674510412654,4.0275001525878915,0.04362734556627945
3829,2007-01-22,4.003125190734863,4.025000095367432,3.9543750286102295,4.014999866485597,15137600.0,-0.002025510327202107,3.4313581761335588,1.899977111467027,54.777541302946325,51.69110369560331,-0.04040001631155521,-0.04659964698857477,0.1435665650688902,-0.01184031537471153,18.886697584496325,0.07062506675720215,0.010469522530434983,0.03675016164779654,-0.1053086333338813,0.17880895662947482,-0.0342792358430426,0.10777955913863568,-0.15739525846862756,26.53642714358187,-22.635603119249364,0.0710293974908391,1,-0.006562709808349609,-0.006562709808349609,0.22515594959259033,0.10218727588653564,0.03562498092651367,0,0.06042146655418912,2.6904660266482763,4.011250019073486,1.1317374023482285,4.025625228881837,-2.016120100904402,4.0850000381469735,0.06042146655418912
3830,2007-01-23,4.117499828338623,4.132500171661377,4.003125190734863,4.003125190734863,19033600.0,0.0285713366817697,-1.262301916526655,-9.631811428341246,62.768810726279874,54.15351979891283,-0.14537114770071957,-0.15395258213819574,0.026791634301501333,-0.12028116104414144,17.875657590625433,0.12937498092651367,-0.0013361380227725483,0.14165605306625384,-0.01423920238427101,0.29755130851677913,0.06370842534099097,0.2196036807915167,-0.26533449433624234,77.65355746977019,21.58698443917868,0.07794762772526265,1,-0.12093734741210938,-0.12093734741210938,0.035312533378600186,-0.012187361717224121,-0.0924997329711914,1,0.030965406808991736,3.4313581761335588,4.003125190734863,2.6904660266482763,4.011250019073486,1.1317374023482285,4.025625228881837,0.030965406808991736
3831,2007-01-24,4.207499980926514,4.278749942779541,4.1525001525878915,4.1525001525878915,22344000.0,0.021857961466923648,-3.590915790295149,0.48087433972174776,62.184304375993364,56.49098365856617,-0.20532851439629596,-0.23051956468610912,-0.06431025707431015,-0.20304541126259945,16.84376012511863,0.16125011444091797,0.000799294248294391,0.2156249523162841,0.03437203893577845,0.39687786569678973,0.12499849562603149,0.3062514090065367,-0.34902795322271096,78.73135709263168,23.605938178067653,0.09062645669025274,1,-0.13218748569488525,-0.15531253814697266,-0.05468761920929044,-0.10218751430511475,-0.2562499046325688,2,0.006981598675486422,-1.262301916526655,4.117499828338623,3.4313581761335588,4.003125190734863,2.6904660266482763,4.011250019073486,0.006981598675486422
3832,2007-01-25,4.140625,4.216875076293944,4.111875057220459,4.207499980926514,12286400.0,-0.01589423202131246,1.4525502731540822,-1.2159125391224632,51.57509339724513,56.70648580200156,-0.10370020937684821,-0.1528239656303505,0.0003004992487092295,-0.12927987959396692,15.625481414985302,0.10500001907348544,0.017706550287362788,0.13690621852874774,-0.0509374858144378,0.32474992287193283,0.04298436635715497,0.2308280707003405,-0.2653418556931677,58.7686784922269,8.239047824593676,0.09392185217159262,1,-0.05124998092651367,-0.08843755722045898,0.012187361717223233,-0.035312533378601074,-0.23749995231628374,3,0.023849084242334895,-3.590915790295149,4.207499980926514,-1.262301916526655,4.117499828338623,3.4313581761335588,4.003125190734863,0.023849084242334895
3833,2007-01-26,4.1756248474121085,4.202499866485597,4.112500190734863,4.1418747901916495,9016000.0,0.008452793337264008,1.0571332036337044,-0.5046738967678454,58.37174402715169,57.36443050288816,-0.11820997183091908,-0.17789480597146756,-0.03767143356530678,-0.15662670782885169,14.689157745610812,0.08999967575073331,0.041560481247182146,0.15981231927871598,-0.03983782258301449,0.35946246114044644,0.0599872483478503,0.2596373902095812,-0.2842030311663679,68.20805467293162,18.653025290770707,0.09982507093086533,1,-0.0643749237060538,-0.12343740463256747,-0.022812485694885254,-0.04437494277954013,-0.22749996185302646,4,0.018410468520895673,1.4525502731540822,4.140625,-3.590915790295149,4.207499980926514,-1.262301916526655,4.117499828338623,0.018410468520895673
3834,2007-01-29,4.15625,4.204999923706056,4.1262497901916495,4.192500114440918,13265600.0,-0.004639987575540072,1.5714441416893568,-1.0740756439056782,63.01825046323622,57.874571761624445,-0.07749242693737113,-0.15100243238459043,-0.022481925324375318,-0.12945417934214998,14.028406124252552,0.07875013351440607,0.06895048811088111,0.1307499766349789,-0.0766597971185341,0.3381597503884919,0.027045089758222396,0.2344548635117354,-0.24933505869290729,55.55553633307787,3.735054718946877,0.1037048868767566,1,-0.04500007629394531,-0.10406255722045898,-0.010625123977661133,-0.00343751907348544,-0.23624992370605513,0,-0.019097693880697597,1.0571332036337044,4.1756248474121085,1.4525502731540822,4.140625,-3.590915790295149,4.207499980926514,-0.019097693880697597
3835,2007-01-30,4.183125019073486,4.1875,4.117499828338623,4.162499904632568,10603200.0,0.006466170002643379,3.7659567560548015,-0.5689668780089974,71.82471346238037,59.14874566781,-0.08936860063475915,-0.16575063291476066,-0.05480728567309612,-0.14960338468309686,13.549783257116847,0.07000017166137695,0.08251643866387282,0.14453125,-0.06816474650785942,0.3572272465078594,0.03818325174607029,0.2508792482539297,-0.26133667770749547,42.69663563472606,-13.612309440458056,0.10634799825392975,1,-0.07187509536743164,-0.1309375762939453,-0.06500017642974854,-0.030312538146971768,-0.22749996185302734,1,-0.03451363436517296,1.5714441416893568,4.15625,1.0571332036337044,4.1756248474121085,1.4525502731540822,4.140625,-0.03451363436517296
3836,2007-01-31,4.232500076293944,4.255624771118163,4.1368751525878915,4.158750057220459,11616000.0,0.011803390287243642,-1.021273055617556,3.57573866000828,76.6290444192193,61.54314026045308,-0.12920806626139036,-0.1974885774583699,-0.10890938834529162,-0.19084938945905794,12.901746536199003,0.11874961853027166,0.09581169826058256,0.17628130912780637,-0.039478272207082554,0.3920408904626953,0.06840151846036147,0.28416109979525084,-0.29643327087141147,83.91322375731833,20.587608835971423,0.10787979066744453,1,-0.12125015258788974,-0.1803126335144034,-0.1151564121246329,-0.07968759536742986,-0.18687486648559393,2,-0.04902539331037736,3.7659567560548015,4.183125019073486,1.5714441416893568,4.15625,1.0571332036337044,4.1756248474121085,-0.04902539331037736
3837,2007-02-01,4.236249923706056,4.28125,4.207499980926514,4.2381248474121085,7577600.0,0.0008859651138848346,-1.4842191490386931,-0.025422687744456225,72.2966196081975,63.71623575362774,-0.1116835416704145,-0.1912042112250436,-0.11750061273424972,-0.18672511295629857,12.795448588813773,0.07375001907348633,0.09986077171510388,0.1674374103546148,-0.05976552561578874,0.3946403463250183,0.053835942369413026,0.28103887833981656,-0.2864757927892425,73.33325798120394,8.217435263713227,0.11360146798520175,2,-0.11843740940094083,-0.18281245231628507,-0.1426563262939462,-0.09562504291534513,-0.14437484741211115,3,-0.06727644793033849,-1.021273055617556,4.232500076293944,3.7659567560548015,4.183125019073486,1.5714441416893568,4.15625,-0.06727644793033849
3838,2007-02-02,4.233749866485597,4.244375228881837,4.196875095367432,4.236875057220459,6104000.0,-0.000590158103389693,4.241239608544254,1.666836215667433,71.88466320816059,65.61702707642934,-0.08303474880921158,-0.18894017457100176,-0.11741192385604737,-0.17601608377905453,13.76867992314488,0.047500133514405185,0.09772659960645846,0.15893735885620242,-0.07933074881359481,0.3972054665260001,0.03980330502130336,0.278071412691101,-0.2640871834237921,70.99231528585503,6.892604713891387,0.11913405383489879,2,-0.09156227111816495,-0.18031239509582608,-0.1679687500000009,-0.09312498569488614,-0.24249982833862394,4,-0.07809266707490436,-1.4842191490386931,4.236249923706056,-1.021273055617556,4.232500076293944,3.7659567560548015,4.183125019073486,-0.07809266707490436
3839,2007-02-05,4.235000133514403,4.246874809265137,4.2100000381469735,4.233749866485597,5756800.0,0.0002953096116291576,1.9500267032882481,-0.40006103143073235,68.90662324221778,66.29900624486689,-0.05356780696899577,-0.1842287413700321,-0.12068562733678778,-0.16918631901779602,14.800674428474418,0.036874771118163174,0.10646161372872776,0.15040636062621981,-0.0975988669296779,0.3984115881821175,0.026403746848271403,0.27440897440416867,-0.24664221143630716,71.75583633509842,10.60029652299032,0.12400261377794879,2,-0.038437604904173917,-0.1815626621246329,-0.1692190170288077,-0.09437525272369296,-0.21437501907348544,0,-0.06773913551621513,4.241239608544254,4.233749866485597,-1.4842191490386931,4.236249923706056,-1.021273055617556,4.232500076293944,-0.06773913551621513
3840,2007-02-06,4.233749866485597,4.246874809265137,4.179375171661377,4.243750095367432,6342400.0,-0.00029522242960811074,7.3078232290627385,-7.998474446997687,65.10151067873568,66.62314027850492,-0.038099937042110454,-0.17014152581911013,-0.12455748658406396,-0.16041994570190887,14.720701939205691,0.06749963760375977,0.1204325374955717,0.13546860218048185,-0.11379697563444946,0.38473417999541315,0.010835813273016193,0.2601013910879475,-0.22781841973218597,67.09943984992248,7.482560364113958,0.12463278890746575,2,-0.0371873378753671,-0.18031239509582608,-0.1679687500000009,-0.09312498569488614,-0.20624971389770508,1,-0.07410683202503243,1.9500267032882481,4.235000133514403,4.241239608544254,4.233749866485597,-1.4842191490386931,4.236249923706056,-0.07410683202503243
3841,2007-02-07,4.263750076293944,4.287499904632568,4.208125114440918,4.2462501525878915,6164800.0,0.00708596652008886,1.4423170033892336,-1.749952317375526,75.70847284513479,69.30462688382599,-0.06624872592345721,-0.1789449872284754,-0.15925549382982584,-0.18332191699662292,14.49540565773621,0.07937479019165039,0.1355533584129338,0.1461875557899468,-0.09072641863361053,0.3831015302135037,0.02773056857816858,0.26464454300172546,-0.24129951634573832,78.034786596928,16.73443243500398,0.11845698721177852,2,-0.0637500286102286,-0.20718765258788974,-0.19796895980834872,-0.12312519550323398,-0.25750017166137606,2,-0.07226620077631474,7.3078232290627385,4.233749866485597,1.9500267032882481,4.235000133514403,4.241239608544254,4.233749866485597,-0.07226620077631474
3842,2007-02-08,4.263124942779541,4.289374828338623,4.224374771118163,4.263124942779541,6304000.0,-0.00014661589052300528,1.4762034514078448,0.0,78.02501676556271,71.48832385476054,-0.05187477999560297,-0.15360904362092764,-0.1628076754631742,-0.17580954506144764,14.118532968412406,0.06500005722045987,0.13378503233592998,0.12487492561340297,-0.0840388193394288,0.33378867056623474,0.020418053136986636,0.2293317980898193,-0.21947043525658572,76.1363931924781,11.832793610773535,0.10445687247641593,2,-0.05968761444091797,-0.20562505722045898,-0.2262500524520874,-0.12250006198883057,-0.21000003814697266,3,-0.051018850230878154,1.4423170033892336,4.263750076293944,7.3078232290627385,4.233749866485597,1.9500267032882481,4.235000133514403,-0.051018850230878154
3843,2007-02-09,4.2199997901916495,4.289374828338623,4.2118749618530265,4.275625228881837,9715200.0,-0.010115854723172668,-1.1565151625722019,-100.0,72.3870333891511,72.52929973541775,-0.0020038035618910044,-0.0953376672357864,-0.11973227929876717,-0.12727533417885883,15.120000041779157,0.07749986648559659,0.12527625362915895,0.06903103590011472,-0.1261540831202108,0.2642161549204398,-0.0285615236100476,0.16662359541027705,-0.15177325058712743,36.93158665892084,-30.82125155891675,0.09759255951016259,2,-0.016562461853026456,-0.16249990463256747,-0.1881248950958243,-0.07937490940093905,-0.14937496185302646,4,-0.03036130812032256,1.4762034514078448,4.263124942779541,1.4423170033892336,4.263750076293944,7.3078232290627385,4.233749866485597,-0.03036130812032256
3844,2007-02-12,4.202499866485597,4.239999771118163,4.161874771118163,4.2175002098083505,9720000.0,-0.004146901558319316,1.6041898464572226,0.26966696669666107,60.9677252635831,71.32296771332916,0.0254197506325351,-0.0625875790886079,-0.10367526986237419,-0.10378449200574202,15.955620848529142,0.078125,0.13373123983584811,0.039812374114990945,-0.13636870780298782,0.2159934560329697,-0.048278166843997994,0.12790291507397988,-0.11215849800766442,31.862805596383943,-33.20681229070154,0.08809054095898936,2,0.010625123977660245,-0.14499998092651456,-0.14531242847442716,-0.06187498569488614,-0.09249973297119318,0,-0.050267658548502125,-1.1565151625722019,4.2199997901916495,1.4762034514078448,4.263124942779541,1.4423170033892336,4.263750076293944,-0.050267658548502125
3845,2007-02-13,4.2224998474121085,4.257500171661377,4.201250076293944,4.216249942779541,8582400.0,0.004759067593555155,-2.1034845634757784,-0.4166507724584569,52.3621792994486,68.62664936668797,0.01295479496221752,-0.07086280138000145,-0.12781691574509058,-0.11725717310890804,17.063071795857336,0.05625009536743253,0.13382677792340214,0.05006237030029226,-0.11590502132989489,0.2160297619304794,-0.03292132551480176,0.13304606611538627,-0.11225513294810696,47.549058106788706,-15.14007217707664,0.08298369581509361,2,0.003124952316285068,-0.16499996185302646,-0.16531240940093905,-0.08187496662139804,-0.09249973297119052,1,-0.04780929313589333,1.6041898464572226,4.202499866485597,-1.1565151625722019,4.2199997901916495,1.4762034514078448,4.263124942779541,-0.04780929313589333
3846,2007-02-14,4.221875190734863,4.2381248474121085,4.208749771118163,4.236875057220459,8017600.0,-0.00014793527526779648,2.3572576909455982,-2.4000152590222377,66.16917500142408,67.9458221881576,0.013313916299175332,-0.06267121520599161,-0.13098330087397514,-0.11144968734831817,17.288822546372778,0.029375076293945312,0.1319920285199787,0.042593955993652344,-0.11943373694623372,0.2046216489335384,-0.03841989047629024,0.12360780246359493,-0.09371746488339916,47.05913152097933,-15.459764858718152,0.08101384646994289,2,0.0037496089935302734,-0.16437530517578125,-0.1642189621925354,-0.08125030994415283,-0.08249998092651278,2,-0.04603997734787102,-2.1034845634757784,4.2224998474121085,1.6041898464572226,4.202499866485597,-1.1565151625722019,4.2199997901916495,-0.04603997734787102
3847,2007-02-15,4.216875076293944,4.238749980926514,4.198750019073486,4.223750114440918,6672000.0,-0.0011843349732109099,1.1695029224641804,0.45833995613065015,59.32206312123417,66.54997773405466,0.017071987844919256,-0.04491111916584423,-0.1297493151528748,-0.10193178786615231,17.824993753181378,0.039999961853027344,0.1214287276845667,0.028031349182128018,-0.11755344373145604,0.17361614209571208,-0.04476104727466357,0.1008237456389196,-0.07259564019376441,43.13747489593705,-17.89088228929726,0.072792396456792,2,0.00874972343444913,-0.1593751907348624,-0.17500007152557284,-0.09156262874603183,-0.10375022888183594,3,-0.04994816489714149,2.3572576909455982,4.221875190734863,-2.1034845634757784,4.2224998474121085,1.6041898464572226,4.202499866485597,-0.04994816489714149
3848,2007-02-16,4.1862502098083505,4.211249828338623,4.1681251525878915,4.209374904632568,7915200.0,-0.007262455237945775,2.2093328601844617,3.3635733111382904,56.45164267446605,65.16609100430446,0.04498065188635447,-0.0005306646745273369,-0.10328378441725317,-0.06611301472334308,18.86657693314061,0.04874992370605291,0.10107236070533787,-0.011343526840208895,-0.13065018568809794,0.10796313200768015,-0.07099685626415297,0.048309802583735184,-0.027461234484325914,25.490548067479097,-34.73345674457087,0.05965332942394443,2,0.03937458992004306,-0.10562527179718106,-0.15406274795532315,-0.07062530517578214,-0.10312509536743253,4,-0.03180060877963542,1.1695029224641804,4.216875076293944,2.3572576909455982,4.221875190734863,-2.1034845634757784,4.2224998474121085,-0.03180060877963542
3849,2007-02-20,4.244999885559082,4.2487502098083505,4.163750171661377,4.1862502098083505,12713600.0,0.014033961852801147,1.5660263284797726,-2.5405600461894355,61.70209312182719,64.78837794242575,-0.013635284377647494,-0.04240470415927966,-0.16702643194984468,-0.12000292845584326,20.100998653385428,0.08500003814697354,0.08808835745422883,0.03531241416931152,-0.04297993098423003,0.11360475932285308,-0.0038337584074588094,0.07445858674608186,0.044374942779541016,86.66636149088541,23.224541757404296,0.03914617257677063,2,-0.019375085830688477,-0.1503124237060547,-0.2128124237060547,-0.12937498092651367,-0.1556248664855957,1,-0.041077753102811476,2.2093328601844617,4.1862502098083505,1.1695029224641804,4.216875076293944,2.3572576909455982,4.221875190734863,-0.041077753102811476
3850,2007-02-21,4.244999885559082,4.2537498474121085,4.1943750381469735,4.234375,8859200.0,0.0,3.222237292733517,0.18085011403573123,52.906930324160655,62.254873217873076,-0.013266792946529549,-0.034111894171436674,-0.17224325065096657,-0.11647099681699657,20.583770788496786,0.05937480926513494,0.07508940465943059,0.028937411308288752,-0.03763526453805177,0.09551008715462928,-0.004348926614881954,0.06222374923145946,0.04186244964599606,90.2777851364033,28.209924920169755,0.03328633792317046,2,-0.019375085830688477,-0.12843751907348633,-0.2128124237060547,-0.12937498092651367,-0.2068748474121085,2,-0.0318020625875467,1.5660263284797726,4.244999885559082,2.2093328601844617,4.1862502098083505,1.1695029224641804,4.216875076293944,-0.0318020625875467
3851,2007-02-22,4.236875057220459,4.25,4.215624809265137,4.25,8204800.0,-0.001913976103100179,4.238147138964577,-1.2353020375190737,50.14248048636797,59.156813631295876,-0.01045449364738893,-0.02495286820719933,-0.16766338195042607,-0.10544435139944675,20.157396092011524,0.03437519073486328,0.06493697831040812,0.019343829154967906,-0.04772774003080915,0.08641539834074496,-0.014191955437920178,0.05287961374785599,0.04752503471374503,81.25016556905503,19.756036000274683,0.03353578459288845,2,-0.01125025749206543,-0.12031269073486328,-0.20468759536743164,-0.14937520027160645,-0.2012500762939453,3,-0.02522494558752808,3.222237292733517,4.244999885559082,1.5660263284797726,4.244999885559082,2.2093328601844617,4.1862502098083505,-0.02522494558752808
3852,2007-02-23,4.239375114440918,4.250625133514403,4.2175002098083505,4.231249809265137,3966400.0,0.0005900710279851396,1.163236072618575,-0.6190735694822889,51.28210701577814,56.811821812032214,-0.018637703795305605,-0.02073877825540471,-0.17441733275380145,-0.10396073223635405,20.084695103578294,0.03312492370605291,0.058232388082216424,0.016906380653381348,-0.040113165983242105,0.0739259272900048,-0.011603392664929935,0.04541615397169263,0.04261197908782943,84.02801693307914,22.75486140217783,0.028509773318311556,2,-0.02968764305114746,-0.12281274795532227,-0.2073439359664917,-0.15187525749206543,-0.13437509536743164,4,-0.02358835958911254,4.238147138964577,4.236875057220459,3.222237292733517,4.244999885559082,1.5660263284797726,4.244999885559082,-0.02358835958911254
3853,2007-02-26,4.252500057220459,4.275000095367432,4.237500190734863,4.266250133514403,6465600.0,0.003095961651242485,1.399993896484375,-1.6922535211266512,53.783770408647555,56.013604605928265,-0.02980162262854691,-0.02931196568372485,-0.18868891946933264,-0.11217689638637829,20.105551826251162,0.03749990463256836,0.04355026300780018,0.026187562942505238,-0.027820968782719113,0.08019609466772959,-0.0008167029201064935,0.05319182880511697,0.02712229787094067,79.77523273955458,19.00898888379301,0.027004265862612058,2,-0.03312492370605469,-0.13593769073486328,-0.22125005722045898,-0.16500020027160645,-0.05000019073486239,0,-0.0327748872270327,1.163236072618575,4.239375114440918,4.238147138964577,4.236875057220459,3.222237292733517,4.244999885559082,-0.0327748872270327
3854,2007-02-27,4.0768752098083505,4.193749904632568,4.009375095367432,4.193749904632568,11422400.0,-0.04129919930604331,2.15508518832822,8.499930642253224,30.6625710040247,53.60253701754783,0.14095197804382043,0.14763051616935474,-0.011560329424055382,0.06678654807107076,19.981492539094692,0.24312496185302734,0.022720284299769133,-0.14546854496002126,-0.2262060770137415,-0.06473101290630101,-0.18583731098688094,-0.10509977893316158,0.20042970161444895,25.411807789522395,-33.12596697263376,0.04036876602686012,2,0.06531238555908114,0.04499971866607577,-0.053750276565552646,0.010624647140502042,0.19062471389770508,1,0.0015330134750093372,1.399993896484375,4.252500057220459,1.163236072618575,4.239375114440918,4.238147138964577,4.236875057220459,0.0015330134750093372
3855,2007-02-28,4.038750171661377,4.096250057220459,4.003125190734863,4.070624828338623,8595200.0,-0.009351534247418303,1.2405952066817343,0.2727250473268511,22.80962780700561,48.78480955150134,0.16793076831400988,0.1838087422665664,0.026608697953277805,0.10829190942911726,19.96041327860101,0.0931248664855957,0.005054840172811659,-0.17637484073638898,-0.29070529239702303,-0.062044389075754935,-0.23354006656670556,-0.1192096149060724,0.2362499237060547,13.103445856711152,-41.19312063938759,0.057165225830316815,2,0.10031247138977051,0.10749983787536621,-0.04218769073486328,0.048749685287475586,0.2037496566772461,2,0.012534780627761588,2.15508518832822,4.0768752098083505,1.399993896484375,4.252500057220459,1.163236072618575,4.239375114440918,0.012534780627761588
3856,2007-03-01,4.025000095367432,4.075624942779541,3.9462499618530273,3.979374885559082,10046400.0,-0.0034045374706326292,-1.3128476380855771,-1.4313945486640935,22.10830857219419,44.649947934941345,0.16854114636202588,0.19100953877599292,0.03774545877140412,0.12443859819631253,19.648686269088834,0.12937498092651367,-0.00445473275586572,-0.17974991798400897,-0.32175227301752685,-0.03774756295049109,-0.25075109550076746,-0.10874874046725047,0.23368750572204622,23.954403507779514,-26.440288130956947,0.07100117751675884,3,0.08562493324279785,0.09281229972839355,-0.02843761444091797,0.0624997615814209,0.17124986648559481,3,0.00326085527169262,1.2405952066817343,4.038750171661377,2.15508518832822,4.0768752098083505,1.399993896484375,4.252500057220459,0.00326085527169262
3857,2007-03-02,3.951250076293945,4.046249866485597,3.9331250190734863,4.009375095367432,7784000.0,-0.01832298567107349,-1.397344368150626,-1.2739671624008542,20.628384117901163,40.6695858731008,0.22423000006304283,0.2554082407517817,0.11153762843003223,0.19915282768919917,19.192028017475586,0.11312484741211026,-0.013884681536566745,-0.2392499446868901,-0.41988677432383836,-0.05861311504994182,-0.3295683595053638,-0.1489315298684164,0.2824425136566169,5.301660892318034,-44.8629275433287,0.09031841481847401,3,0.15281248092651412,0.15999984741210982,0.11249989271163985,0.13624978065490767,0.2574996948242183,4,0.02135397734979816,-1.3128476380855771,4.025000095367432,1.2405952066817343,4.038750171661377,2.15508518832822,4.0768752098083505,0.02135397734979816
3858,2007-03-05,3.9031250476837163,3.986875057220459,3.9031250476837163,3.9149999618530273,10931200.0,-0.012179696977156929,-13.105366715522894,0.2042995315717276,19.334150979245408,35.96203674614727,0.2547610769792441,0.2924897763738339,0.1603956692464208,0.24820153437900982,18.91944532037233,0.08375000953674272,-0.02990725822379048,-0.2708437323570245,-0.4910059178629589,-0.050681546851090165,-0.3809248251099917,-0.16076263960405734,0.3005107851791382,0.0,-50.31176104720599,0.11008109275296714,3,0.18593752384185747,0.19312489032745317,0.1676561832427974,0.18437480926513627,0.2743747234344469,0,0.05172136913972847,-1.397344368150626,3.951250076293945,-1.3128476380855771,4.025000095367432,1.2405952066817343,4.038750171661377,0.05172136913972847
3859,2007-03-06,3.948124885559082,3.984999895095825,3.875,3.875,10072000.0,0.01152918170071704,-2.008548847763997,-6.157929608288222,23.26426286057314,32.66840702797087,0.18240248149457727,0.23704966339995792,0.11700939065717186,0.2037078380824422,18.69536434085692,0.1099998950958252,-0.04352909553301387,-0.21150013208389318,-0.45141452946034377,0.02841426529255786,-0.3314573307721185,-0.09154293339566788,0.21944965308227626,33.05078718520674,-16.882968208338788,0.11995719868822546,3,0.1268751621246338,0.1340625286102295,0.13359379768371582,0.1393749713897705,0.27312517166137695,1,0.06442931475063851,-13.105366715522894,3.9031250476837163,-1.397344368150626,3.951250076293945,-1.3128476380855771,4.025000095367432,0.06442931475063851
3860,2007-03-07,3.920000076293945,3.9406249523162837,3.890625,3.9375,11723200.0,-0.007123586532940762,3.210552733551629,-0.23931557051006777,22.080869946399957,29.550450301307762,0.1783313572132763,0.25345890256240056,0.14786462514990495,0.23316835198403796,18.824446731516577,0.05749988555908203,-0.056242511119798166,-0.22393745183944747,-0.4836573550484391,0.035782451369544166,-0.3537974034439437,-0.0940775002349512,0.20661402693762332,22.42995096745957,-26.716250431530135,0.1298599516044959,3,0.15499997138977095,0.16218733787536666,0.16171860694885298,0.16749978065490767,0.3049998283386235,2,0.08864791853285992,-2.008548847763997,3.948124885559082,-13.105366715522894,3.9031250476837163,-1.397344368150626,3.951250076293945,0.08864791853285992
3861,2007-03-08,3.955625057220459,3.9968750476837163,3.9462499618530273,3.9562499523162837,5377600.0,0.009088005161518975,-4.225792161447163,0.03570844686645873,27.133437841194763,26.867264837465157,0.11020474643862865,0.20402694951271805,0.11677014423312393,0.19883034746590234,18.365086846453316,0.0768749713897714,-0.0761804656267806,-0.17290621995925903,-0.4391740005740985,0.09336156065558043,-0.30604011026667877,-0.0397723296518393,0.1357630715586895,47.08036209023273,-2.7091676706024472,0.13313389030741976,3,0.11937499046325684,0.12656235694885254,0.12609362602233887,0.13187479972839355,0.3731250762939444,3,0.0725232465080361,3.210552733551629,3.920000076293945,-2.008548847763997,3.948124885559082,-13.105366715522894,3.9031250476837163,0.0725232465080361
3862,2007-03-09,4.0456252098083505,4.060625076293944,3.9643750190734863,3.9774999618530273,14873600.0,0.022752447789157415,-1.0397334263006395,-109.01869515460007,38.850334400744046,25.207994169920326,-0.011364139034347076,0.10213321382070095,0.031895694546304476,0.10930635677108569,17.57770525409358,0.10500001907348544,-0.09284420367498125,-0.07203108072280795,-0.3328640285587072,0.18880186711309133,-0.2024475546407576,0.05838539319514169,0.015468580941717214,91.91926716741597,37.44271327988449,0.13041647391794964,3,-0.011250257492066318,0.036562204360961026,0.036093473434447354,0.04187464714050204,0.27437496185302646,4,0.03723151410058856,-4.225792161447163,3.955625057220459,3.210552733551629,3.920000076293945,-2.008548847763997,3.948124885559082,0.03723151410058856
3863,2007-03-12,4.091875076293944,4.093124866485597,4.0143752098083505,4.030624866485597,7571200.0,0.011432068984903454,1.4705855953564568,0.8990823761627407,37.613756372941076,25.980348099799926,-0.09252473317646048,0.04826708412022729,-0.009552497369315738,0.06316774164570571,16.77399953903039,0.0787496566772461,-0.1088389454895049,-0.019374978542328947,-0.2758820252020149,0.23713206811735654,-0.14762850187217147,0.10887854478751402,-0.21687507629394442,99.42702993391417,46.99721080365401,0.1282535233298428,3,-0.10625004768371493,-0.009687662124632901,-0.006250083446501797,-0.004375219345091885,0.38062477111816406,0,0.028562625360027738,-1.0397334263006395,4.0456252098083505,-4.225792161447163,3.955625057220459,3.210552733551629,3.920000076293945,0.028562625360027738
3864,2007-03-13,3.9912500381469727,4.0850000381469735,3.983750104904175,4.051875114440918,7065600.0,-0.02459142477978804,-1.6776862109623998,-0.9897937735012081,32.347824990861255,27.040147786894998,-0.005948478117673517,0.13940154028740004,0.0938770976676988,0.16342980566732024,16.671309185716964,0.10812497138976962,-0.12978236981720315,-0.10943752527236938,-0.36751646467069854,0.14864141412595977,-0.23847699497153396,0.019601944426795193,-0.1118875408172606,49.6914096257589,1.9644572943709946,0.12903946969916466,3,-0.007187604904174361,0.09093737602233887,0.10656249523162842,0.09624981880187988,0.5162501335144043,1,0.04666451141649386,1.4705855953564568,4.091875076293944,-1.0397334263006395,4.0456252098083505,-4.225792161447163,3.955625057220459,0.04666451141649386
3865,2007-03-14,4.020625114440918,4.025625228881837,3.946875095367432,4.003125190734863,13699200.0,0.0073598687161136045,4.727250658898261,-0.28865817209375494,35.38851286043098,28.51572604114353,-0.04265008489630606,0.09921380676789227,0.06903555704234243,0.13484685009397168,16.537361236116606,0.07875013351440474,-0.15419983213892507,-0.06996871232986468,-0.3237430019648899,0.18380557730516056,-0.1968558571473773,0.05691843248764794,-0.13698736972808812,50.638434642018524,6.856503926671941,0.12688714481751265,3,-0.03656268119811967,0.061562299728393555,0.10437488555908203,0.06687474250793457,0.5006246566772461,2,0.04989894284322971,-1.6776862109623998,3.9912500381469727,1.4705855953564568,4.091875076293944,-1.0397334263006395,4.0456252098083505,0.04989894284322971
3866,2007-03-15,4.0275001525878915,4.042500019073486,3.998125076293945,4.009375095367432,3651200.0,0.0017099425963094106,-1.1846074392290549,1.0357220708447374,35.768259786415356,30.19793444875622,-0.054907282911119015,0.08119283326834115,0.06819722873040579,0.12560854414624867,16.320343225526955,0.04437494277954146,-0.15609804854734666,-0.05337492227554197,-0.3007882926770291,0.19403844812594562,-0.17708160747628554,0.0703317629252016,-0.13967266543960655,55.128330529363566,15.758252833579348,0.1237066852007437,3,-0.04343771934509322,0.05468726158142001,0.09749984741210849,0.059999704360961026,0.4099998474121085,3,0.049037801256884395,4.727250658898261,4.020625114440918,-1.6776862109623998,3.9912500381469727,1.4705855953564568,4.091875076293944,0.049037801256884395
3867,2007-03-16,4.006249904632568,4.038750171661377,3.972500085830689,4.033750057220459,5964800.0,-0.005276287312284467,2.5333019683637423,-1.5172450080239186,33.637864859607106,31.78723599101863,-0.027976926598817453,0.09049419120138769,0.09199689133718891,0.14321030404678936,16.320398589576,0.06625008583068803,-0.15179727117383424,-0.06409391164779699,-0.30497750563581594,0.17678968234022197,-0.1845357086418069,0.05634788534621249,-0.11431646989753697,40.59822371767241,6.0772636216987905,0.12044179699400949,3,-0.022187471389770064,0.07593750953674316,0.1220313310623169,0.08124995231628418,0.44374990463256836,4,0.0804992790162482,-1.1846074392290549,4.0275001525878915,4.727250658898261,4.020625114440918,-1.6776862109623998,3.9912500381469727,0.0804992790162482
3868,2007-03-19,4.053124904632568,4.061874866485597,4.018750190734863,4.018750190734863,5270400.0,0.011700468297246358,-1.5090929267988697,-1.249982660563185,48.09616856216533,34.54633662452888,-0.05736989354458899,0.03492503383566703,0.04409778056417046,0.09466875855043178,16.62363882652529,0.05562496185302823,-0.14452043717168728,-0.01056264638900739,-0.24523795817264027,0.2241126653946255,-0.12790030228082383,0.10677500950280905,-0.15716764126252558,76.92297070104097,39.54577889599763,0.11733765589181634,3,-0.061249971389770064,0.029062509536743164,0.07734370231628418,0.03437495231628418,0.3943753242492676,0,0.06584432340680646,2.5333019683637423,4.006249904632568,-1.1846074392290549,4.0275001525878915,4.727250658898261,4.020625114440918,0.06584432340680646
3869,2007-03-20,4.070624828338623,4.090624809265137,4.031875133514403,4.0399999618530265,7417600.0,0.004317637407634134,-1.506678331281796,0.8909126218979576,52.642458166810954,37.942068649018985,-0.062207612569953774,0.003891045318103359,0.028153682082733056,0.07598631169242509,16.42105981266871,0.05874967575073331,-0.1287916661790942,0.015656030178069713,-0.20307139666116658,0.23438345701730645,-0.09370768324154888,0.12501974359768786,-0.17072421290626938,86.08694209941449,43.75397291022212,0.10936371341961831,3,-0.05093741416931152,0.0043752193450927734,0.05984377861022949,0.016875028610229492,0.39562511444091797,1,0.0987256345207097,-1.5090929267988697,4.053124904632568,2.5333019683637423,4.006249904632568,-1.1846074392290549,4.0275001525878915,0.0987256345207097
3870,2007-03-21,4.110000133514403,4.1162500381469735,4.019999980926514,4.078125,9700800.0,0.009673037146941121,3.3380363417541994,1.0408252238224398,56.75944288764086,41.233846987513,-0.08023462763917522,-0.04860887315468432,-0.006617297412854661,0.034627533640062325,16.042490407764532,0.09625005722045987,-0.1051491852086901,0.06178132295608396,-0.1399237256387149,0.2634863715508824,-0.03907120134131503,0.1626338472534834,-0.206235033060985,95.65223881339534,48.887974282769896,0.10085252429739928,3,-0.07843756675720037,-0.03500008583068759,0.025312304496766025,-0.02250027656555087,0.3274998664855966,2,0.09671533460683301,-1.506678331281796,4.070624828338623,-1.5090929267988697,4.053124904632568,2.5333019683637423,4.006249904632568,0.09671533460683301
3871,2007-03-22,4.130000114440918,4.138124942779541,4.081250190734863,4.1162500381469735,5883200.0,0.004866175249832239,2.7916838859395363,0.43137313566800217,65.54347384404369,44.19975137010184,-0.0814652192139631,-0.08118878153052478,-0.019046137355130277,0.012111538401978095,15.684340852285317,0.056874752044677734,-0.08422701321381076,0.08712505102157575,-0.09856245731681934,0.27281255935997084,-0.005718703147621795,0.1799688051907733,-0.21773561647975725,95.09443903028871,41.30561915735116,0.09284375416919749,3,-0.08750009536743164,-0.05500006675720215,0.011562228202819824,-0.04250025749206543,0.25874996185302646,3,0.0947335704203025,3.3380363417541994,4.110000133514403,-1.506678331281796,4.070624828338623,-1.5090929267988697,4.053124904632568,0.0947335704203025
3872,2007-03-23,4.1393752098083505,4.151249885559082,4.087500095367432,4.1237502098083505,8763200.0,0.002269998815412011,2.2381379126603056,1.1363573311139588,72.02797264979456,48.023553178641116,-0.08509166699092585,-0.1037595500046411,-0.019658213398171753,-0.00023959042681820364,15.356574412332957,0.06374979019165039,-0.05743758288423706,0.1015001416206367,-0.06644677996420523,0.2694470632054782,0.01752668082821618,0.18547360241305766,-0.21355908515808686,91.03795992399445,29.187555616739346,0.08397346079242077,3,-0.09031271934509366,-0.06437516212463468,0.0021871328353872954,-0.05187535285949796,0.32062482833862216,4,0.07202168807631537,2.7916838859395363,4.130000114440918,3.3380363417541994,4.110000133514403,-1.506678331281796,4.070624828338623,0.07202168807631537
3873,2007-03-26,4.1131248474121085,4.168749809265137,4.078750133514403,4.1550002098083505,11632000.0,-0.006341624294903481,1.5946016537332974,-2.6800231933594887,65.94199827141045,51.75623909870214,-0.06203352021224262,-0.09326810869758972,0.01148315173580361,0.023261034878713005,14.807799080263182,0.08999967575073331,-0.034555772837841836,0.08221853971481252,-0.05741004364473756,0.22184712307436216,0.012404248035037924,0.15203283139458756,-0.16927402188913954,62.6050245070534,-2.769023427132197,0.0698142916797749,3,-0.05531239509582431,-0.038124799728392667,0.028437495231629306,-0.025624990463255948,0.3706250190734881,0,0.08190244020066229,2.2381379126603056,4.1393752098083505,2.7916838859395363,4.130000114440918,3.3380363417541994,4.110000133514403,0.08190244020066229
3874,2007-03-27,4.083125114440918,4.111875057220459,4.012499809265137,4.098750114440918,11259200.0,-0.007293659707428013,3.7462934705868958,0.3731310991926418,65.70395056967892,55.12462106639636,-0.01970272029090747,-0.06616864174796078,0.04604553316035531,0.05087749727012714,14.50409155303143,0.10062503814697177,-0.02548948459548228,0.051906311511993763,-0.08818266914579809,0.19199529216978561,-0.018138178816902162,0.12195080184088969,-0.11678439054373246,45.2001953125,-24.548234952390885,0.07004449032889601,3,-0.012500166893005371,-0.008125066757202148,0.06999975442886353,0.00437474250793457,0.41187477111816406,1,0.08923927242695084,1.5946016537332974,4.1131248474121085,2.2381379126603056,4.1393752098083505,2.7916838859395363,4.130000114440918,0.08923927242695084
3875,2007-03-28,4.089375019073486,4.111875057220459,4.0506248474121085,4.067500114440918,5628800.0,0.0015306669419616892,-1.2022373665937638,-1.399993896484375,63.64793510353185,58.22236276829819,-0.016958217649550633,-0.0721295146360097,0.04261084524372638,0.04261573097003968,14.126723938216996,0.0612502098083505,-0.018653169966377448,0.055624973773956476,-0.08684619567206475,0.19809614321997815,-0.015610610949054582,0.1268605584969671,-0.10279338663950588,49.20013427734375,-22.44837764022185,0.07123558472301078,3,-0.01875007152557373,-0.014374971389770508,0.07078111171722412,-0.001875162124633789,0.453125,2,0.09215954074846433,3.7462934705868958,4.083125114440918,1.5946016537332974,4.1131248474121085,2.2381379126603056,4.1393752098083505,0.09215954074846433
3876,2007-03-29,4.0381250381469735,4.1418747901916495,4.0143752098083505,4.125,9190400.0,-0.012532472734213651,1.1139907023813305,-3.9714441416893327,49.168957067272785,59.94803968026104,0.040183079213769624,-0.020918322979647463,0.0942848805264509,0.09411011383190893,13.381433867594744,0.127499580383299,0.0013881958141190864,0.003718745708466642,-0.13870362673439907,0.14614111815133235,-0.06749244051296621,0.0749299319298995,-0.03332658802987787,16.40014648437557,-50.50791914993255,0.07121118622143295,3,0.052499771118163174,0.036875009536742276,0.13296854496002108,0.049374818801878995,0.4543747901916495,3,0.09890108852010515,-1.2022373665937638,4.089375019073486,3.7462934705868958,4.083125114440918,1.5946016537332974,4.1131248474121085,0.09890108852010515
3877,2007-03-30,4.035624980926514,4.079999923706056,3.986875057220459,3.994999885559082,9854400.0,-0.0006191133748565392,-2.274734856424261,-0.4676272023711558,43.09816040655721,59.392705440749026,0.052845455497754656,-0.012409231902966944,0.09910280471836241,0.09652317382377174,12.597463554500765,0.09312486648559659,0.017923234030140733,-0.003000056743621471,-0.13994430241721556,0.13394418892997262,-0.07147217958041896,0.06547206609317557,0.13312482833862305,26.804118305590443,-34.50378591360313,0.06847212283679706,3,0.04218745231628418,0.03937506675720215,0.13546860218048096,0.05187487602233887,0.421875,4,0.08750195992848653,1.1139907023813305,4.0381250381469735,-1.2022373665937638,4.089375019073486,3.7462934705868958,4.083125114440918,0.08750195992848653
3878,2007-04-02,4.105000019073486,4.139999866485597,4.033750057220459,4.052499771118163,7556000.0,0.01719065534455222,-1.3611153791134174,1.2923107621160588,65.11624664947297,60.77868193882259,-0.009384092483632145,-0.06944534977784045,0.033362993822754206,0.026854919543437106,11.222449384062413,0.1062498092651376,0.03636903508436973,0.05628123283386266,-0.06776283079385514,0.18032529646158046,-0.005740798979996242,0.11830326464772156,0.060112295150756445,76.20978410006873,12.877589901058727,0.062022031813859,4,-0.027187585830688477,-0.029999971389770508,0.05812489986419678,-0.03750014305114746,0.36875009536743164,0,0.08647990680243933,-2.274734856424261,4.035624980926514,1.1139907023813305,4.0381250381469735,-1.2022373665937638,4.089375019073486,0.08647990680243933
3879,2007-04-03,4.202499866485597,4.224999904632568,4.1262497901916495,4.142499923706056,10461600.0,0.023751485251908955,-1.1351327666286288,1.1428506553073803,70.46408340603237,62.301419774199424,-0.09634157671098897,-0.15485019274346712,-0.05903179150661941,-0.0709230377167005,9.732189426920634,0.11999988555908203,0.062385062137829905,0.14106233119964706,0.008570367258637468,0.2735542951406571,0.07481634922914182,0.20730831317015186,-0.2156248092651376,90.55115902792278,24.555231042202195,0.066245981970505,4,-0.09656238555908292,-0.1524999141693124,-0.03453111648559659,-0.13656234741211026,0.13000011444091708,1,0.0669244518585077,-1.3611153791134174,4.105000019073486,-2.274734856424261,4.035624980926514,1.1139907023813305,4.0381250381469735,0.0669244518585077
3880,2007-04-04,4.267499923706056,4.269999980926514,4.204999923706056,4.2199997901916495,7394400.0,0.015466998045336355,1.4761809611174854,0.7916696469017772,73.88054886033652,63.22776144267641,-0.15270987309279516,-0.20288354270033526,-0.1217534255220416,-0.13639488541821354,8.323827641784007,0.06750011444091708,0.07422496469689843,0.18868739604950058,0.04373628390242068,0.33363850819658003,0.11621183997596063,0.2611629521230405,-0.27586236953735455,99.11697734422926,30.43496151501938,0.07247555607353978,4,-0.13906240463256925,-0.19499993324279874,-0.13546866178512662,-0.21000003814697354,0.14625024795532138,2,0.05330989242419415,-1.1351327666286288,4.202499866485597,-1.3611153791134174,4.105000019073486,-2.274734856424261,4.035624980926514,0.05330989242419415
3881,2007-04-05,4.242499828338623,4.2899999618530265,4.2224998474121085,4.273749828338623,6172000.0,-0.005858253266404656,1.117641778987897,-0.6578928876173021,73.33330821600384,63.372798727810775,-0.12300922187815289,-0.1636815905439697,-0.09761985190920086,-0.1118670510349169,7.72934935570354,0.06750011444091797,0.08176381222884821,0.14934356212615985,-0.0009578481359096003,0.29964497238822885,0.07419285699512557,0.22449426725719412,-0.2397277770996098,84.32984793117522,11.595771898424928,0.0751507051310346,4,-0.10406231880187988,-0.15999984741210938,-0.09984350204467773,-0.18499994277954102,0.06750011444091797,3,0.07071307080107636,1.4761809611174854,4.267499923706056,-1.1351327666286288,4.202499866485597,-1.3611153791134174,4.105000019073486,0.07071307080107636
3882,2007-04-09,4.1962499618530265,4.25,4.177499771118163,4.25,6199200.0,-0.010901560013429235,1.6976810205638981,1.7200012207031534,64.15327436666134,63.17405162728309,-0.07581612262461412,-0.1112737717033827,-0.05063589011042158,-0.06654281146527108,7.71816318493671,0.07250022888183683,0.08255297826211194,0.09556245803832919,-0.05972312546825442,0.2508480415449128,0.01791966628503694,0.17320524979162144,-0.17624423597717254,63.414620530522114,-8.426499664450006,0.07764279175329185,4,-0.05781245231628329,-0.11374998092651278,-0.08203124999999911,-0.13875007629394442,0.07999992370605558,0,0.07059871770717274,1.117641778987897,4.242499828338623,1.4761809611174854,4.267499923706056,-1.1351327666286288,4.202499866485597,0.07059871770717274
3883,2007-04-10,4.208749771118163,4.221250057220459,4.144999980926514,4.201250076293944,5983200.0,0.002978804737269858,3.692273834325868,-0.13952910700661575,63.79524653605557,62.96197340132493,-0.08194215222690548,-0.12076011028790834,-0.06336954205085643,-0.08043386959577514,7.951183647643678,0.07625007629394531,0.07645768109063056,0.10221853256225533,-0.06029881493938394,0.26473588006389503,0.020959858811435694,0.18347720631307496,-0.17254439108367858,50.3816149256426,-18.845473369079436,0.08125867375081984,4,-0.07031226158142001,-0.1262497901916495,-0.10109353065490634,-0.15124988555908114,0.0900001525878924,1,0.05910311216774078,1.6976810205638981,4.1962499618530265,1.117641778987897,4.242499828338623,1.4761809611174854,4.267499923706056,0.05910311216774078
3884,2007-04-11,4.177499771118163,4.226250171661377,4.150000095367432,4.2175002098083505,6011200.0,-0.007425007828796959,1.6521598513935996,-5.3336088504580195,56.85275747521165,62.20695366484492,-0.040115896019988995,-0.07888583265560101,-0.032096728983661116,-0.05123001453202125,7.889629242960219,0.07625007629394531,0.06511082426185766,0.06165604591369522,-0.0942580994422304,0.21757019126962085,-0.01630102676426759,0.13961311859165804,-0.12606671617456566,22.413651356354777,-41.67509784247632,0.07795707267796272,4,-0.03906226158142001,-0.0949997901916495,-0.08484351634979159,-0.11999988555908114,0.1225004196167001,2,0.07091570545878434,3.692273834325868,4.208749771118163,1.6976810205638981,4.1962499618530265,1.117641778987897,4.242499828338623,0.07091570545878434
3885,2007-04-12,4.221250057220459,4.228750228881837,4.117499828338623,4.177499771118163,5156800.0,0.010472839856215055,2.787207103377104,-1.0937451571756982,58.83776456950727,63.281265609537634,-0.07061879347946842,-0.11260865423450195,-0.07618174426022861,-0.09753129115528392,7.301203101570236,0.11125040054321378,0.0610816559777998,0.09537508487701452,-0.060560253300732114,0.2513104230547607,0.0174074157881412,0.17334275396588783,-0.15550298786229533,60.1450136693216,-0.020826883424760467,0.07796766908887309,4,-0.08281254768371582,-0.1309375762939453,-0.1426563262939453,-0.16375017166137695,0.15999984741210938,3,0.026354734308089878,1.6521598513935996,4.177499771118163,3.692273834325868,4.208749771118163,1.6976810205638981,4.1962499618530265,0.026354734308089878
3886,2007-04-13,4.224999904632568,4.273749828338623,4.208749771118163,4.2512497901916495,8295200.0,0.0008883262922780855,-1.2127621583013724,-0.5999934605617052,58.38430492184756,64.97972611123656,-0.05036965828639417,-0.10625122449604518,-0.0818213978814537,-0.10370649172577284,7.0844603489613815,0.06500005722045987,0.05988085133198595,0.0892499446868893,-0.06546407364601325,0.24396396301979184,0.011892935520437575,0.166606953853341,-0.1457976617247132,68.800048828125,12.021337219019898,0.07735700916645137,4,-0.0631248950958252,-0.10687494277954102,-0.1464061737060547,-0.16750001907348633,0.17875003814697266,4,0.044674620423505784,2.787207103377104,4.221250057220459,1.6521598513935996,4.177499771118163,3.692273834325868,4.208749771118163,0.044674620423505784
3887,2007-04-16,4.328750133514403,4.355000019073486,4.238749980926514,4.256249904632568,12255200.0,0.0245562677452551,-1.162789872429517,-2.7619255222525574,68.33159421981902,65.33698695238613,-0.12087914763452368,-0.19457784738657669,-0.18641569724343565,-0.20933333109634855,6.882395293641408,0.13000011444091797,0.06331469036108128,0.17687516212463272,0.01209363961270249,0.34165668463656296,0.0944844008686676,0.25926592338059784,-0.2369000274698383,88.94742548295999,31.546402611966542,0.08239076125596508,4,-0.09250020980834872,-0.17781257629394442,-0.25015640258788974,-0.2712502479553214,0.0749998092651376,0,-0.004331548404629126,-1.2127621583013724,4.224999904632568,2.787207103377104,4.221250057220459,1.6521598513935996,4.177499771118163,-0.004331548404629126
3888,2007-04-17,4.320000171661377,4.355000019073486,4.263750076293944,4.323750019073486,10834400.0,-0.0020213598805997046,1.754721598433838,-0.05172186998500498,70.89305977424723,65.38465099329888,-0.08764050209524843,-0.17371561420509263,-0.1785482874491633,-0.201262522973904,6.978690666893514,0.0912499427795419,0.08062381770816085,0.15478143692016566,-0.019290478128060506,0.3288533519683918,0.06774547939605302,0.2418173944442783,-0.20709807257449775,85.26323397728048,25.231682341154496,0.08703595752411301,4,-0.08375024795532227,-0.16906261444091797,-0.2617189884185791,-0.2625002861022949,0.08874988555908203,1,-0.010127380639771921,-1.162789872429517,4.328750133514403,-1.2127621583013724,4.224999904632568,2.787207103377104,4.221250057220459,-0.010127380639771921
3889,2007-04-18,4.4724998474121085,4.489999771118164,4.263750076293944,4.412499904632568,19052000.0,0.035300849465495165,3.763161989469423,-16.00063580874849,76.86239870654627,65.71596764287774,-0.2210597749742753,-0.31048272860473514,-0.3302169580240939,-0.353351901269769,7.8575049507326415,0.22624969482421964,0.10725684879304342,0.2871873617172236,0.07132756381290317,0.503047159621544,0.17925746276506338,0.3951172606693838,-0.3402299147263008,95.30203318275066,32.49999036354123,0.10792989895216022,4,-0.16875004768371493,-0.25406241416931064,-0.438593626022338,-0.41499996185302646,-0.15374994277954013,2,-0.03884850299247944,1.754721598433838,4.320000171661377,-1.162789872429517,4.328750133514403,-1.2127621583013724,4.224999904632568,-0.03884850299247944
3890,2007-04-19,4.507500171661377,4.567500114440918,4.431250095367432,4.454999923706055,14569600.0,0.007825673659781263,-1.725002980235081,0.8750049670584812,83.6771350156315,66.86528173172528,-0.2441062612702174,-0.3311549342439797,-0.36392213073546564,-0.38924113164411445,9.292290838943432,0.13625001907348633,0.12154013225828564,0.30231268405914324,0.046203727291132424,0.5584216408271541,0.1742582056751374,0.4303671624431491,-0.3394572551323334,83.27529327949347,14.00045792682036,0.12805447838400544,4,-0.16500020027160645,-0.25031256675720215,-0.47437524795532227,-0.4500002861022949,-0.16499996185302646,3,-0.04603438114790648,3.763161989469423,4.4724998474121085,1.754721598433838,4.320000171661377,-1.162789872429517,4.328750133514403,-0.04603438114790648
3891,2007-04-20,4.521249771118164,4.556250095367432,4.488749980926514,4.53000020980835,13955200.0,0.0030503824588250517,1.2040778195576523,-0.1666742354747005,84.28949964479182,69.10264009596199,-0.23932447752792552,-0.3310640264009166,-0.37715724828506936,-0.4037188967694725,10.687490861059931,0.06750011444091797,0.12633306536577837,0.29649980068206805,0.006981343662685546,0.586018257701451,0.15174057217237635,0.44125902919175974,-0.3052719908396959,85.93146021620477,10.81821932024151,0.14475922850969142,4,-0.17874979972839355,-0.25124967098236084,-0.4881248474121094,-0.46374988555908203,-0.15124988555908203,4,-0.030964860065886612,-1.725002980235081,4.507500171661377,3.763161989469423,4.4724998474121085,1.754721598433838,4.320000171661377,-0.030964860065886612
3892,2007-04-23,4.4375,4.5,4.400000095367432,4.49875020980835,11315200.0,-0.018523588688499237,2.1372622351207617,6.9996730423410165,73.0103993489929,70.12654596406614,-0.13159296720372193,-0.23593060568070978,-0.2938354144099282,-0.32088232356485413,11.578332051068143,0.12124967575073242,0.12140463596579032,0.1978437900543213,-0.10361904918009479,0.49930662928873737,0.04711237043711325,0.34857520967152933,-0.1793395396220383,57.20161378942258,-17.03874070091267,0.15073141961720812,4,-0.09500002861022949,-0.16749989986419678,-0.4043750762939453,-0.38000011444091797,-0.03125,0,-0.007605646697568247,1.2040778195576523,4.521249771118164,-1.725002980235081,4.507500171661377,3.763161989469423,4.4724998474121085,-0.007605646697568247
3893,2007-04-24,4.449999809265137,4.46875,4.387499809265137,4.451250076293945,13731200.0,0.002816858425946256,3.482754991976007,0.020412452997641124,69.41178054547227,71.52199297187288,-0.11876169154880234,-0.23389023982289725,-0.30523646991474074,-0.3318967164682425,12.245001779398942,0.08125019073486328,0.11934830307725974,0.19349985122680646,-0.11574005339859372,0.5027397558522066,0.03887989891410637,0.34811980353950656,-0.15471859039962066,61.31677681669059,-10.41173988969588,0.1546199523127,4,-0.10749983787536621,-0.17281222343444824,-0.41687488555908203,-0.3924999237060547,0.022500038146971768,1,-0.010393228869201576,2.1372622351207617,4.4375,1.2040778195576523,4.521249771118164,-1.725002980235081,4.507500171661377,-0.010393228869201576
3894,2007-04-25,4.447500228881836,4.481249809265137,4.388750076293944,4.462500095367432,13471200.0,-0.0005617034809971555,2.523846719770422,11.997330282227308,65.6522316023418,72.27915597552115,-0.08262358972258621,-0.2136467105284705,-0.30108036603154,-0.3284999669891757,13.259813801163206,0.0924997329711923,0.1275151940786694,0.17278151512145978,-0.1363847897352688,0.48194781997818836,0.01819836269309505,0.3273646675498245,-0.11955274254727133,33.3335099393888,-33.48760567707925,0.15458315242836437,4,-0.05937528610229492,-0.17031264305114746,-0.41046905517578125,-0.3900003433227539,0.0924997329711914,2,-0.008712798126402688,3.482754991976007,4.449999809265137,2.1372622351207617,4.4375,1.2040778195576523,4.521249771118164,-0.008712798126402688
3895,2007-04-26,4.466249942779541,4.486249923706055,4.394999980926514,4.43874979019165,11988000.0,0.00421578705627601,1.703697424377287,-1.833359824522364,69.67039250405784,73.53316570687785,-0.07036492809531847,-0.2136691570657625,-0.31856628699670786,-0.34767141308931127,14.344327503253268,0.09124994277954102,0.13702630034794794,0.17268748283386248,-0.13485053720426432,0.4802255028719893,0.01891847281479908,0.3264564928529259,-0.1095561410722139,46.666666666666664,-17.198641065002825,0.1537690100190634,4,-0.0631248950958252,-0.18906235694885254,-0.41890621185302734,-0.408750057220459,0.0462498664855957,3,-0.03302547775800857,2.523846719770422,4.447500228881836,3.482754991976007,4.449999809265137,2.1372622351207617,4.4375,-0.03302547775800857
3896,2007-04-27,4.4375,4.474999904632568,4.423749923706055,4.46750020980835,7156800.0,-0.006437154916961174,1.2777972046497335,-1.0909106672215287,71.88214716985061,73.92767159021469,-0.009277524929253822,-0.161758379597309,-0.2888404338263584,-0.31929511402240696,15.036501104555091,0.05124998092651367,0.15442731965303835,0.1239687919616701,-0.1650396695340488,0.412977253457389,-0.020535438786189353,0.26847302270952955,-0.05550944076464237,44.444538634340695,-18.673171079902183,0.14450423074785937,4,-0.02187490463256836,-0.16031241416931152,-0.384218692779541,-0.38000011444091797,-0.01625013351440341,4,-0.02140840342347028,1.703697424377287,4.466249942779541,2.523846719770422,4.447500228881836,3.482754991976007,4.449999809265137,-0.02140840342347028
3897,2007-04-30,4.388750076293944,4.445000171661377,4.362500190734863,4.431250095367432,10358400.0,-0.01098589829995622,1.3571365317674948,1.4166573948979078,65.31920972279264,73.30835491783085,0.054622583026721294,-0.08980090554849074,-0.23949976364919312,-0.27112627580470683,15.147073325460097,0.08249998092651367,0.16784259738334661,0.05756261348724312,-0.20156106021715559,0.3166862871916418,-0.07199922336495579,0.18712445033944203,0.17875003814697354,21.21207450620685,-41.719036978233916,0.12956183685219935,4,0.026875019073487216,-0.11156249046325595,-0.33000004291534335,-0.3312501907348624,0.048749923706055576,0,-0.004272330483374387,1.2777972046497335,4.4375,1.703697424377287,4.466249942779541,2.523846719770422,4.447500228881836,-0.004272330483374387
3898,2007-05-01,4.460000038146973,4.474999904632568,4.3762497901916495,4.380000114440918,9188000.0,0.01623468199701983,-1.2571307124717732,-1.8823503012487124,72.51003070002132,72.8247584726614,0.005945244742620481,-0.14028394194650318,-0.30833158630738033,-0.3425289441888353,16.210418468067218,0.09875011444091886,0.1849516907794122,0.1110625743865965,-0.13088991811768924,0.35301506689088225,-0.00991367186554637,0.23203882063873937,0.10340007781982408,78.78792549379243,10.288315324792222,0.12097624625214301,5,0.005000114440917969,-0.18281245231628418,-0.39796876907348633,-0.4025001525878906,-0.11250019073486417,1,-0.01205157795678058,1.3571365317674948,4.388750076293944,1.2777972046497335,4.4375,1.703697424377287,4.466249942779541,-0.01205157795678058
3899,2007-05-02,4.483749866485597,4.502500057220459,4.414999961853027,4.449999809265137,8023200.0,0.005325073572979511,1.456127905342551,0.42187611758816645,71.6049876924623,71.48340877008705,-0.017926064326331925,-0.14955039992116337,-0.3312314109904593,-0.3670034665831601,16.87597935944012,0.08750009536743164,0.18837524852925291,0.12074990272522079,-0.11803876265678337,0.35953856810722495,0.0013555700342191557,0.24014423541622243,0.0756322509765619,86.60699384538944,16.346241394674706,0.11939433269100187,5,-0.02437472343444913,-0.20656228065490811,-0.4173436164855966,-0.42624998092651456,-0.016249656677246982,2,-0.0025090648248641267,-1.2571307124717732,4.460000038146973,1.3571365317674948,4.388750076293944,1.2777972046497335,4.4375,-0.0025090648248641267
3900,2007-05-03,4.494999885559082,4.506249904632568,4.4375,4.49875020980835,7487200.0,0.0025090648248635716,6.333435060145978,-0.11112053010073317,71.95127719045237,70.11249516404934,-0.03479476190816566,-0.15060437188886766,-0.34148317496982195,-0.37898000062248727,17.12469300680935,0.06874990463256836,0.192516796259655,0.12062492370605504,-0.12067028180750405,0.36192012921961414,-2.26790507245056e-05,0.2412725264628346,0.0604445933685307,92.17388419882904,20.830786319438985,0.12064760275677974,5,-0.06062483787536621,-0.21781229972839355,-0.4221873879432678,-0.4143749475479126,-0.05625009536743164,3,0.010011140698471532,1.456127905342551,4.483749866485597,-1.2571307124717732,4.460000038146973,1.3571365317674948,4.388750076293944,0.010011140698471532
3901,2007-05-04,4.542500019073486,4.547500133514403,4.449999809265137,4.50124979019165,8672000.0,0.010567326968573765,2.80485671752894,-10.999109980928162,69.1275666080664,69.6810693039464,-0.08824327165549573,-0.1839058134581153,-0.38715058825614435,-0.4260097230429851,17.324757628391048,0.09750032424926669,0.17770749369031336,0.15312504768371582,-0.09093534832388706,0.3971854436913187,0.031094849679914383,0.27515524568751726,0.009085574090271109,97.29723460137737,27.016839141099894,0.12203019800380152,5,-0.08749985694885254,-0.26531243324279785,-0.4696875214576721,-0.4603126049041748,-0.17124986648559481,4,-0.006604338950441768,6.333435060145978,4.494999885559082,1.456127905342551,4.483749866485597,-1.2571307124717732,4.460000038146973,-0.006604338950441768
3902,2007-05-07,4.492499828338623,4.548749923706055,4.466249942779541,4.543749809265137,5471200.0,-0.011007196593267543,1.693867700523935,-1.242416886299533,64.37500794730613,69.12142790415015,-0.03310192041464877,-0.11654887642443335,-0.33594149380449334,-0.37615441083375334,18.148279412168538,0.08249998092651367,0.15290709829199134,0.0883123636245724,-0.1419667726722338,0.3185914999213786,-0.026827204523830694,0.2034519317729755,-0.12999963760375977,67.39127430139972,-0.9528361635626794,0.11513956814840297,5,-0.03687477111816406,-0.21531224250793457,-0.4096873998641968,-0.4103124141693115,-0.023749828338623047,0,-0.015859758391883028,2.80485671752894,4.542500019073486,6.333435060145978,4.494999885559082,1.456127905342551,4.483749866485597,-0.015859758391883028
3903,2007-05-08,4.457499980926514,4.485000133514403,4.411250114440918,4.485000133514403,5210400.0,-0.007790728714407669,4.363607990012766,0.5365885428781263,48.44560532794146,67.20958054032789,0.003434929025340594,-0.06530604970706833,-0.30053763985436,-0.33999754100915425,19.141327340581594,0.08124971389770508,0.12382916837347668,0.04087500572204572,-0.1711020446134519,0.25285205605754335,-0.06511351944570265,0.1468635308897941,-0.09127479553222617,33.63631319401577,-30.004921460546313,0.10598852516774881,5,-0.0018749237060546875,-0.1568748950958252,-0.38109374046325684,-0.37531256675720215,0.09749984741210938,1,-0.004486815706582825,1.693867700523935,4.492499828338623,2.80485671752894,4.542500019073486,6.333435060145978,4.494999885559082,-0.004486815706582825
3904,2007-05-09,4.473750114440918,4.493750095367432,4.40500020980835,4.443749904632568,4607200.0,0.0036455711910123867,1.5357047976512421,-1.0909106672215638,46.36116769197709,64.61966667231891,-0.00972250274132147,-0.061370368578371526,-0.3105248291460114,-0.35264921259759063,20.163151581407774,0.08874988555908203,0.10991125948579938,0.0423126220703125,-0.13840640199742804,0.22303164613805304,-0.04804688996355733,0.13267213410418233,-0.103874434280395,47.82611580117095,-12.780830215983649,0.09035951203387024,5,-0.018125057220458984,-0.13125014305114746,-0.39734387397766113,-0.39156270027160645,0.1087498664855957,2,-0.0282202321987729,4.363607990012766,4.457499980926514,1.693867700523935,4.492499828338623,2.80485671752894,4.542500019073486,-0.0282202321987729
3905,2007-05-10,4.332499980926514,4.461249828338623,4.3162498474121085,4.446249961853027,7456800.0,-0.031573094138284574,1.0173950541522356,-3.7916395136295002,34.038045419976356,60.41476647788845,0.1235529022212889,0.093431975305176,-0.16329488998687047,-0.2091043840938145,21.241792354496553,0.15750026702880948,0.0963377371733829,-0.10450000762939471,-0.26352535012119116,0.05452533486240174,-0.18401267887529293,-0.024987336383496483,0.21624994277954102,6.989302443866899,-48.33170164987815,0.07951267124589824,5,0.09999990463256836,0.009999990463256836,-0.25453126430511475,-0.25031256675720215,0.19750022888183594,3,0.031159891396691064,1.5357047976512421,4.473750114440918,4.363607990012766,4.457499980926514,1.693867700523935,4.492499828338623,0.031159891396691064
3906,2007-05-11,4.413750171661377,4.417500019073486,4.293749809265137,4.337500095367432,7753600.0,0.018753650569546698,1.9552369673643217,-0.6703304534460136,47.98302741482324,58.48852399922519,0.04311334057206739,0.028509200311602534,-0.23705457624870885,-0.28880156964129444,21.841071141631694,0.12375020980834961,0.08851938741755294,-0.032687330245972035,-0.1574508692193044,0.09207620872736033,-0.09506909973263777,0.029694439240693704,0.13034975051879893,47.05894452609888,-7.692704693177554,0.06238176948666604,5,0.00749969482421875,-0.07125020027160645,-0.31328141689300537,-0.33156275749206543,0.06374979019165039,4,0.005664031165783845,1.0173950541522356,4.332499980926514,1.5357047976512421,4.473750114440918,4.363607990012766,4.457499980926514,0.005664031165783845
3907,2007-05-14,4.309999942779541,4.420000076293945,4.264999866485597,4.412499904632568,9822400.0,-0.023506139868986642,1.6382945912602926,-1.3442604497586113,39.70588957149862,54.84361942938932,0.15032655789576133,0.13785034664853946,-0.12448744434630044,-0.1823195015851624,21.745664259909635,0.15500020980834872,0.07339495262367635,-0.1355000495910641,-0.2642065950430137,-0.0067935041391145035,-0.1998533223170389,-0.0711467768650893,0.2240859748840336,19.672144816602568,-32.83426657827255,0.06435327272597495,5,0.09687495231628418,0.03250002861022949,-0.1995311975479126,-0.22749996185302734,0.11625003814697266,0,0.014211185759053668,1.9552369673643217,4.413750171661377,1.0173950541522356,4.332499980926514,1.5357047976512421,4.473750114440918,0.014211185759053668
3908,2007-05-15,4.276249885559082,4.3524999618530265,4.264999866485597,4.302499771118163,7029600.0,-0.007830639830285757,-2.589753120231679,0.25609653978915947,37.96131670689196,51.10543376432595,0.1735178319118571,0.17724197441788903,-0.08057942640316806,-0.14538740381561688,21.645101471747502,0.08750009536742986,0.057518455682902925,-0.16706259250640887,-0.3058431612822492,-0.02828202373056854,-0.2364528768943286,-0.09767230811848915,0.24169086903381398,4.918036204150351,-47.94760729840779,0.06939028438792007,5,0.13062500953674316,0.06625008583068848,-0.1657811403274536,-0.19374990463256836,0.21000003814697266,1,0.04501610513711829,1.6382945912602926,4.309999942779541,1.9552369673643217,4.413750171661377,1.0173950541522356,4.332499980926514,0.04501610513711829
3909,2007-05-16,4.298749923706056,4.337500095367432,4.252500057220459,4.296249866485597,4272800.0,0.005261628471001201,1.1249903142937654,-0.09524069028156544,38.28672226427436,47.36492766141729,0.13635501719452936,0.1486805388101775,-0.09390131749607189,-0.16437260715045188,20.440269116451855,0.08500003814697266,0.04897806789858006,-0.1358750581741326,-0.28806759383413194,0.01631747748586676,-0.21197132600413227,-0.059778790344132915,0.20401437760040242,22.155648956097096,-30.193133673753607,0.07609626782999977,5,0.10187506675720126,0.04375004768371493,-0.18828117847442716,-0.2162499427795419,0.17124986648559481,2,0.0596103307195055,-2.589753120231679,4.276249885559082,1.6382945912602926,4.309999942779541,1.9552369673643217,4.413750171661377,0.0596103307195055
3910,2007-05-17,4.300000190734863,4.3212499618530265,4.204999923706056,4.286250114440918,7731200.0,0.0002908443270712713,3.133362720830151,5.499904634751097,40.000027743214375,44.128534454211504,0.1168200251819913,0.13817198303958556,-0.08486299036677547,-0.16136652231014814,18.83790069353254,0.11625003814697088,0.027969020622503393,-0.12424979209899867,-0.2836449822638327,0.03514539806583539,-0.20394738718141525,-0.044552197016582085,0.18274297104471504,44.186139351679124,-8.78398451146645,0.07969759508241693,5,0.0768747329711914,0.04249978065490723,-0.18953144550323486,-0.2175002098083496,0.1524996757507333,3,0.06569762271181934,1.1249903142937654,4.298749923706056,-2.589753120231679,4.276249885559082,1.6382945912602926,4.309999942779541,0.06569762271181934
3911,2007-05-18,4.381249904632568,4.385000228881837,4.296249866485597,4.317500114440918,9286400.0,0.018895281463654934,1.491222904104393,4.636322652240255,49.47915528384702,42.47343971382716,0.011501000257719163,0.04837633516618922,-0.15581632813276514,-0.2371855651587662,16.84303397615426,0.08875036239624023,0.007041150061866119,-0.03600008487701434,-0.18965210200376337,0.11765193224973469,-0.11282609344038885,0.04082592368636018,0.07371893333965751,81.97667713489817,23.957088366778763,0.07682600856337454,5,-0.031874895095825195,0.005000114440917969,-0.26687490940093994,-0.2987499237060547,0.01000022888183505,4,0.03395156825418666,3.133362720830151,4.300000190734863,1.1249903142937654,4.298749923706056,-2.589753120231679,4.276249885559082,0.03395156825418666
3912,2007-05-21,4.403749942779541,4.403749942779541,4.269999980926514,4.287499904632568,6725600.0,0.005135529503391689,1.3010738574370164,1.8235360116086856,45.81005388164508,42.180600664238675,-0.027839778400282178,0.024472924417191955,-0.17044766658587207,-0.25433840847890377,16.042640020782102,0.13374996185302734,-0.016074887319397213,-0.0118125438690182,-0.1652693516187771,0.1416442638807407,-0.08854094774389765,0.06491586000586125,0.02622200376606809,100.0,42.76477773911085,0.07672840387487954,5,-0.05437493324279785,-0.017499923706054688,-0.26374995708465576,-0.32124996185302734,0.008749961853027344,0,0.016747095096625086,1.491222904104393,4.381249904632568,3.133362720830151,4.300000190734863,1.1249903142937654,4.298749923706056,0.016747095096625086
3913,2007-05-22,4.403749942779541,4.4099998474121085,4.357500076293944,4.396249771118163,7695200.0,0.0,4.249982118589981,0.06451758451808438,43.82240917646843,41.89851638473772,-0.040527983526382094,0.0219560405770185,-0.16390773089665167,-0.24941594187892768,15.325399437480659,0.05249977111816406,-0.04101244131789272,-0.009500050544739125,-0.16216367510865126,0.143163574019173,-0.0858318628266952,0.06683176173721694,-0.19875001907348544,96.95126489825961,41.637268937843444,0.07633181228195614,5,-0.07062506675720215,-0.017499923706054688,-0.21015620231628418,-0.28874993324279785,0.0462498664855957,1,0.005109290590821214,1.3010738574370164,4.403749942779541,1.491222904104393,4.381249904632568,3.133362720830151,4.300000190734863,0.005109290590821214
3914,2007-05-23,4.408750057220459,4.449999809265137,4.349999904632568,4.362500190734863,9392800.0,0.00113542197124894,-1.8069975840399404,6.166507724584431,43.2748785879844,42.92483118118305,-0.0622659152897338,0.014655401277758884,-0.15893102653467484,-0.24987359886416716,14.290120513303542,0.09999990463256836,-0.06127427668033114,-0.0025624275207523084,-0.15437703590022434,0.14925218085871972,-0.07846973171048788,0.07334487666898326,-0.19965013504028217,83.16335864788375,31.168857986005307,0.07590730418973585,5,-0.08125019073486328,-0.022500038146972656,-0.21515631675720215,-0.2937500476837158,0.0475001335144043,2,0.017578648251712403,4.249982118589981,4.403749942779541,1.3010738574370164,4.403749942779541,1.491222904104393,4.381249904632568,0.017578648251712403
3915,2007-05-24,4.318749904632568,4.40625,4.317500114440918,4.3975000381469735,7043200.0,-0.0204139838774694,-1.1846202602219575,-1.7027105048818147,33.63804369808848,41.33094410154587,0.028584655212958054,0.09806655941529918,-0.06074115578080885,-0.1551495746595366,13.2886660037288,0.09124994277954102,-0.07079188657878799,-0.0851875782012943,-0.2400650181239259,0.06968986172133729,-0.16262629816261054,-0.0077488582399780626,-0.10001398696899333,27.083316776471772,-18.38835809005636,0.07743871996131588,5,0.008749961853027344,0.06750011444091797,-0.057656288146972656,-0.13625001907348633,0.18249988555908203,3,0.03502168194477795,-1.8069975840399404,4.408750057220459,4.249982118589981,4.403749942779541,1.3010738574370164,4.403749942779541,0.03502168194477795
3916,2007-05-25,4.3425002098083505,4.3712501525878915,4.3162498474121085,4.3449997901916495,3676800.0,0.005499347195424775,1.0,0.031740649466223125,38.593206080297136,41.20731260252347,-0.007079843706355504,0.07044599262761508,-0.07607854485932197,-0.1733312989424478,12.238584601812573,0.055000305175783026,-0.0809839269075674,-0.05668728351592911,-0.21305069260692733,0.09967612557506911,-0.13486898806142822,0.02149442102957,-0.11451373648071339,40.27794334639388,-2.3210385476856317,0.0781817045454993,5,-0.015000343322754794,0.038124799728392667,-0.04265642166137784,-0.12125015258789151,0.13874959945678622,4,0.02533095022742682,-1.1846202602219575,4.318749904632568,-1.8069975840399404,4.408750057220459,4.249982118589981,4.403749942779541,0.02533095022742682
3917,2007-05-29,4.369999885559082,4.411250114440918,4.362500190734863,4.3737502098083505,4052800.0,0.0063326826533292024,-4.200071208768851,1.5003815337671598,43.26923429612714,41.7970812235496,-0.02813184767656196,0.043710642762658125,-0.09398723595574232,-0.1967125205149145,11.878327575488528,0.06874990463256747,-0.07069003178135524,-0.02825009822845459,-0.18510108207001785,0.12860088561310867,-0.10667559014923622,0.05017539369232704,-0.13313287879394498,40.18695587071421,-3.399272336674912,0.07842549192078166,5,-0.04250001907348633,0.006875038146972656,-0.06374984979629517,-0.14874982833862305,0.11250019073486328,1,0.004862757096526282,1.0,4.3425002098083505,-1.1846202602219575,4.318749904632568,-1.8069975840399404,4.408750057220459,0.004862757096526282
3918,2007-05-30,4.40625,4.408750057220459,4.318749904632568,4.338749885559082,6064000.0,0.008295220913096202,1.482754991976007,-17.998474253015445,44.96268577048938,42.538854946462386,-0.04917327505384339,0.0034016469629829515,-0.12153854347001403,-0.23065732633169667,11.30670852317378,0.09000015258789062,-0.07580368184867492,0.010687518119811834,-0.1435283767489226,0.16490341298854627,-0.06642042931455538,0.08779546555417905,-0.1608576811348632,67.2898529023796,23.238614962288054,0.07710794743436702,5,-0.0787501335144043,-0.029375076293945312,-0.09999996423721313,-0.18499994277954102,0.04624986648559659,2,0.001418418072639538,-4.200071208768851,4.369999885559082,1.0,4.3425002098083505,-1.1846202602219575,4.318749904632568,0.001418418072639538
3919,2007-05-31,4.4724998474121085,4.483749866485597,4.411250114440918,4.428750038146973,10757600.0,0.015035426363031679,1.1886768008291269,0.6481442235691246,61.76467995451214,44.95714963660657,-0.09854819062558562,-0.0671785152449269,-0.17870456554516778,-0.293005662417821,10.470795451460354,0.07749986648559659,-0.06411360242893238,0.07749986648559481,-0.07543843607859468,0.2304381690497843,0.0010307152035000655,0.15396901776768956,-0.21892322893097127,93.28357146720543,42.704171008996596,0.07646915128209456,5,-0.0956249237060538,-0.0956249237060538,-0.162656068801879,-0.2512497901916495,0.03375005722045987,3,-0.00503075213294657,1.482754991976007,4.40625,-4.200071208768851,4.369999885559082,1.0,4.3425002098083505,-0.00503075213294657
3920,2007-06-01,4.539999961853027,4.545000076293945,4.446249961853027,4.480000019073486,6737600.0,0.015092256398840487,1.8214249221735548,1.3714332425068398,60.86018453269192,46.22170844203378,-0.14351644842543543,-0.13822115038914085,-0.23741858660297943,-0.354904757666862,9.785488622109176,0.09875011444091797,-0.04493240964914591,0.14274997711181658,-0.01753060191142186,0.30303055613505503,0.06260968760019736,0.2228902666234358,-0.27261294849162265,97.8141598085566,44.85662162825864,0.08014028951161939,6,-0.13249993324279785,-0.16312503814697266,-0.2073436975479126,-0.31874990463256836,-0.08374977111816406,4,-0.018447086304375415,1.1886768008291269,4.4724998474121085,1.482754991976007,4.40625,-4.200071208768851,4.369999885559082,-0.018447086304375415
3921,2007-06-04,4.512499809265137,4.5625,4.489999771118164,4.517499923706055,5404800.0,-0.006057302383030483,-1.899998092658643,-0.08333532015672063,70.0494682563738,48.91497670589253,-0.10665667612071772,-0.11919496449530165,-0.2019155024023025,-0.320599323607631,8.734441794116863,0.07250022888183594,-0.026632040058603756,0.11674983501434344,-0.038282795172071005,0.2717824652007579,0.03923351992113666,0.19426615010755022,-0.22290375086912917,79.48710926266821,21.397209852585654,0.07751631509320721,6,-0.07312488555908203,-0.12874984741210938,-0.17234349250793457,-0.29124975204467773,-0.06374979019165039,0,-0.002493079124432862,1.8214249221735548,4.539999961853027,1.1886768008291269,4.4724998474121085,1.482754991976007,4.40625,-0.002493079124432862
3922,2007-06-05,4.421249866485597,4.514999866485597,4.380000114440918,4.481249809265137,7140000.0,-0.02022159482249375,1.1176422189560293,11.999713904253113,62.888876267432195,51.03347304933296,-0.01415149653243386,-0.035370018561520666,-0.10386019078890918,-0.22254657014875612,7.145738068528564,0.13499975204467862,-0.010991693362837118,0.0290623903274545,-0.1197594285254242,0.1778842091803332,-0.04534851909898485,0.10347329975389385,-0.1043634139291898,42.05124994864869,-21.824153197192466,0.07441090942643923,6,0.018125057220458096,-0.03749990463256925,-0.07484352588653653,-0.1999998092651376,0.24000024795532138,1,0.0135708101987988,-1.899998092658643,4.512499809265137,1.8214249221735548,4.539999961853027,1.1886768008291269,4.4724998474121085,0.0135708101987988
3923,2007-06-06,4.4375,4.445000171661377,4.387499809265137,4.394999980926514,5195200.0,0.0036754614656784312,1.0,-0.7083343267450375,62.47190414061386,53.166475888514,-0.028061709238544452,-0.05607006696992212,-0.11212955842342431,-0.23368651742064905,6.299400836023672,0.057500362396240234,-0.008229080709900138,0.04631252288818377,-0.10092176013875687,0.1935468059151244,-0.02730461862528699,0.11992966440165453,-0.09605219269923371,31.506806364800248,-36.09075324907709,0.07361714151347043,6,0.0018749237060546875,-0.053750038146972656,-0.09109365940093994,-0.21624994277954102,0.22499990463256836,2,0.010140862263424255,1.1176422189560293,4.421249866485597,-1.899998092658643,4.512499809265137,1.8214249221735548,4.539999961853027,0.010140862263424255
3924,2007-06-07,4.3474998474121085,4.448750019073486,4.3474998474121085,4.420000076293945,6990400.0,-0.020281724526848843,-1.793099365972964,-1.7058869728147052,53.68214131521199,55.39359784597217,0.05848693182196385,0.025283048003706732,-0.014062774463483585,-0.13908756425238966,5.470625939348035,0.10125017166137784,-0.006135847690767804,-0.037375116348267845,-0.18047261743165421,0.10572238473511852,-0.10892386688996059,0.034173634193424895,0.2150001525878915,0.0,-67.64422951556683,0.07154875054169299,6,0.0918750762939462,0.03625011444091886,0.023594021797181064,-0.1262497901916495,0.28625011444091886,3,0.024151816620761934,1.0,4.4375,1.1176422189560293,4.421249866485597,-1.899998092658643,4.512499809265137,0.024151816620761934
3925,2007-06-08,4.46750020980835,4.46750020980835,4.346250057220459,4.348750114440918,6352000.0,0.027602154481425112,1.0421061930556503,-1.6379271789744874,56.30714191069299,57.36181293823837,-0.042682779587215336,-0.08862891637079606,-0.12463725826033745,-0.2546926921000239,5.707460069126476,0.12125015258789062,0.0005256769485848523,0.07587523460388201,-0.0695372746279439,0.22128774383570793,0.003168979987968612,0.14858148921979542,0.09069978713989268,56.069449558884166,-9.358570938379081,0.07270625461591307,6,-0.02687525749206543,-0.08375024795532227,-0.09921884536743164,-0.24625015258789062,0.27624988555908203,4,0.008673686178938267,-1.793099365972964,4.3474998474121085,1.0,4.4375,1.1176422189560293,4.421249866485597,0.008673686178938267
3926,2007-06-11,4.43874979019165,4.463749885559082,4.411250114440918,4.447500228881836,3285600.0,-0.0064354601603773265,1.5454587490029708,-0.0736878455811787,52.53621535854621,58.39147750072938,0.0012923417588206476,-0.06103906264538583,-0.08494850839293733,-0.22258770815724205,5.968902177589415,0.05625009536743164,0.0068973918976356074,0.045874834060668945,-0.1007631121794299,0.1925127803007678,-0.027444139059380923,0.11919380718071881,0.11097220916748096,54.8147185315374,-5.982403708558756,0.07331897312004948,6,0.001875162124633789,-0.05499982833862305,-0.08296847343444824,-0.2174997329711914,0.19875001907348633,0,0.003942641818172277,1.0421061930556503,4.46750020980835,-1.793099365972964,4.3474998474121085,1.0,4.4375,0.003942641818172277
3927,2007-06-12,4.3712501525878915,4.429999828338623,4.358749866485597,4.412499904632568,4748000.0,-0.015206903023214702,-1.1509317172531743,4.71402103427596,47.85480251417139,58.71282380558294,0.07709538371863545,0.011894396530757412,-0.006988770903011421,-0.15114391071766775,6.118327645608135,0.0799999237060538,0.02777276534070161,-0.024687314033507768,-0.16651712268004637,0.11714249461303083,-0.09560221835677662,0.04622759028976109,0.17033296908569273,20.6186094069537,-34.13444050143514,0.07091490432326923,6,0.08312487602233798,0.01249980926513583,-0.00515627861023038,-0.15000009536743253,0.36999988555908114,1,0.0177294512508539,1.5454587490029708,4.43874979019165,1.0421061930556503,4.46750020980835,-1.793099365972964,4.3474998474121085,0.0177294512508539
3928,2007-06-13,4.46875,4.478750228881836,4.386250019073486,4.393750190734863,3609600.0,0.02230479702800503,-1.0555567329292588,-1.8181881235044954,53.529404834899516,57.7977932367371,-0.011852966088711447,-0.07425128539873604,-0.09491640408931978,-0.24386306843512884,6.058861365954119,0.10750007629394442,0.04608276759409691,0.063187527656555,-0.07032634522946424,0.19670140054257423,-0.003569408786455064,0.12994446409956506,0.06501979909545952,92.45266722567503,39.58754542231429,0.0667569364430097,6,-0.014374971389770508,-0.08500003814697266,-0.10234367847442627,-0.24749994277954102,0.2224998474121085,2,0.043076948686079586,-1.1509317172531743,4.3712501525878915,1.5454587490029708,4.43874979019165,1.0421061930556503,4.46750020980835,0.043076948686079586
3929,2007-06-14,4.554999828338623,4.577499866485597,4.4650001525878915,4.483749866485597,5096000.0,0.019300660886964582,-1.0689718675459858,0.9500019073534717,63.95862774663667,58.14206470495318,-0.09517852405832627,-0.14790221628635614,-0.1735376217279807,-0.3246524036865148,6.070134136431598,0.11249971389770508,0.06197117573700961,0.13662486076354963,-0.0027819161170077322,0.276031637644107,0.06692147232327095,0.2063282492038283,-0.20874977111816406,90.2702457491862,32.73344975523071,0.06970338844027886,6,-0.0931248664855957,-0.16374993324279696,-0.17687475681304932,-0.33374977111816406,0.04875040054321289,3,0.02360045671684574,-1.0555567329292588,4.46875,-1.1509317172531743,4.3712501525878915,1.5454587490029708,4.43874979019165,0.02360045671684574
3930,2007-06-15,4.582499980926514,4.62375020980835,4.5625,4.596250057220459,5121600.0,0.006037355351102391,-1.2790759567786236,-0.19298363025525264,64.11762725936563,57.48297126084116,-0.12965015753885734,-0.16142962041452424,-0.19502779072927723,-0.3483029519858256,5.680104453510182,0.06875038146972656,0.07588590806880191,0.15000002384185773,0.004003044432730363,0.2959970032509851,0.0770015341372936,0.22299851354642186,-0.2316249275207518,84.43389606043044,23.693062618691606,0.07299848970456375,6,-0.09749984741210938,-0.16812491416931152,-0.18343746662139893,-0.3612499237060547,-0.07000017166137695,4,0.011183847493688726,-1.0689718675459858,4.554999828338623,-1.0555567329292588,4.46875,-1.1509317172531743,4.3712501525878915,0.011183847493688726
3931,2007-06-18,4.53000020980835,4.574999809265137,4.50124979019165,4.5625,6671200.0,-0.011456578578653787,1.5652444333872373,2.3636079900124844,59.142870688917625,57.06674841878399,-0.08315112268519531,-0.1024680522076249,-0.13619822400754167,-0.29365682406532834,5.8916487295340225,0.08125019073486328,0.07130853819348992,0.09006273746490479,-0.060039129155662785,0.24016460408547236,0.015011804154621444,0.16511367077518813,-0.16821015014648388,64.62268734277878,1.2289715549608076,0.07505093331028358,6,-0.04500007629394531,-0.11562514305114746,-0.14250028133392334,-0.3087501525878906,-0.06000041961669922,0,0.04718540301527385,-1.2790759567786236,4.582499980926514,-1.0689718675459858,4.554999828338623,-1.0555567329292588,4.46875,0.04718540301527385
3932,2007-06-19,4.477499961853027,4.521249771118164,4.453750133514403,4.506249904632568,4864800.0,-0.011589458173014822,1.2978726858052199,0.88461933477119,53.99719007344759,56.12511352243217,-0.024398450218199308,-0.04654577117098846,-0.07635673169688673,-0.23822591268391413,5.625610999736947,0.0762500762939462,0.060763435986835646,0.0338749885559082,-0.11610722742894275,0.18385720454075916,-0.04111611943651727,0.10886609654833368,-0.10523149618530248,38.4209976830752,-23.46864424916047,0.07499110799242546,6,0.007500171661376953,-0.0631248950958252,-0.09562504291534424,-0.25624990463256836,-0.09375000000000089,1,0.03573419291463109,1.5652444333872373,4.53000020980835,-1.2790759567786236,4.582499980926514,-1.0689718675459858,4.554999828338623,0.03573419291463109
3933,2007-06-20,4.426249980926514,4.511250019073486,4.40749979019165,4.487500190734863,4666400.0,-0.011446115323986206,-1.101257876819817,2.1304463204683795,47.360922840330886,55.422755914112045,0.028036200238238607,0.00682627099387112,-0.018612642980428085,-0.18487237956517433,5.555021818555312,0.10375022888183594,0.045324392698924854,-0.018499994277954457,-0.16755753809098284,0.13055754953507392,-0.0930287661844682,0.05602877762855929,-0.043922245493163814,8.6705916076823,-47.21354821292242,0.07452877190651414,6,0.058750152587890625,-0.011874914169311523,-0.05156254768371582,-0.2049999237060547,-0.0962500572204581,2,0.07116635042707697,1.2978726858052199,4.477499961853027,1.5652444333872373,4.53000020980835,-1.2790759567786236,4.582499980926514,0.07116635042707697
3934,2007-06-21,4.486249923706055,4.487500190734863,4.358749866485597,4.40749979019165,4674400.0,0.0135554799295321,2.169212711640578,-1.2857120614086306,46.90647466219369,54.37823733094546,-0.011412385621127008,-0.04961359431469248,-0.07027994392379888,-0.2420891566648491,6.146364227307739,0.1287503242492667,0.041248936543730075,0.03762495517730713,-0.111521499982139,0.18677141033675326,-0.03694827240241594,0.1121981827570302,0.13750028610229492,48.11316680641858,-2.365193816666199,0.07457322757972314,6,0.005000114440917969,-0.07187485694885254,-0.11156249046325684,-0.2649998664855957,-0.11124992370605469,3,0.045695163486724644,-1.101257876819817,4.426249980926514,1.2978726858052199,4.477499961853027,1.5652444333872373,4.53000020980835,0.045695163486724644
3935,2007-06-22,4.46999979019165,4.514999866485597,4.4412498474121085,4.487500190734863,8858400.0,-0.0036222087023141114,1.0344902428918126,-0.22222693171703473,47.52186637557839,53.82108744394903,0.0058441784546579,-0.022610459598963573,-0.047124613791940106,-0.22355121338300243,6.282361043249132,0.0737500190734881,0.03599636335215717,0.013812327384949086,-0.12238233480776461,0.15000698957766279,-0.05428500371140821,0.08190965848130638,0.14845041275024418,51.445065037297844,4.444602851078692,0.06809733109635688,6,0.021250247955322266,-0.05562472343444824,-0.09843730926513672,-0.2487497329711914,-0.1875000000000009,4,0.029921799769133894,2.169212711640578,4.486249923706055,-1.101257876819817,4.426249980926514,1.2978726858052199,4.477499961853027,0.029921799769133894
3936,2007-06-25,4.452499866485597,4.5349998474121085,4.440000057220459,4.480000019073486,7335200.0,-0.003914971930077726,-2.619055404177986,1.5714013242145484,51.99361905619465,54.28095594861829,0.02849636313199877,0.0037449021365238977,-0.022901361200122317,-0.20463039369733949,6.332018458443038,0.0949997901916495,0.043232685501494394,-0.009187579154967374,-0.13450107588289129,0.11612591757295654,-0.07184432751892889,0.05346916920899414,0.1607563297271719,53.191495117999146,5.335106836761774,0.06265674836396189,6,0.038750171661376065,-0.005624771118164951,-0.092812418937684,-0.2312498092651376,0.019999980926511896,0,0.013475563072144148,1.0344902428918126,4.46999979019165,2.169212711640578,4.486249923706055,-1.101257876819817,4.426249980926514,0.013475563072144148
3937,2007-06-26,4.391250133514403,4.474999904632568,4.363749980926514,4.46750020980835,6640800.0,-0.013756257115744353,1.4383687631947493,2.7727146622278926,47.20966159670654,53.578762255485735,0.10379678197534314,0.07027111455844004,0.04115390219274939,-0.1423613781104427,6.9122554712266915,0.11124992370605469,0.03796476789668546,-0.07149982452392667,-0.19386573120445938,0.05086608215660604,-0.13268277786419258,-0.010316871183660759,0.21691593610382132,18.439869813295427,-30.184033008931724,0.06118295334026629,6,0.09999990463256925,0.05562496185302823,-0.023437619209288663,-0.16218757629394442,0.08874988555908292,1,0.01793331153609823,-2.619055404177986,4.452499866485597,1.0344902428918126,4.46999979019165,2.169212711640578,4.486249923706055,0.01793331153609823
3938,2007-06-27,4.412499904632568,4.416250228881836,4.3212499618530265,4.362500190734863,5761600.0,0.004839116532211474,2.3043362883229843,-0.6557332966455636,54.276320949157274,52.50295038909914,0.08239337193448648,0.05218935337276509,0.023296510232825973,-0.16241803348662032,7.3578098210882015,0.09500026702880948,0.0384078778095569,-0.05056254863738996,-0.17235148716618465,0.07122638989140473,-0.1114570179017873,0.010331920627007385,0.1906778409230041,42.69005456581625,-11.585248992777728,0.0608944692643973,6,0.06000018119812012,0.05750012397766113,-0.04468739032745361,-0.1556248664855957,-0.061249732971191406,2,-0.006515567909555764,1.4383687631947493,4.391250133514403,-2.619055404177986,4.452499866485597,1.0344902428918126,4.46999979019165,-0.006515567909555764
3939,2007-06-28,4.449999809265137,4.454999923706055,4.382500171661377,4.40749979019165,6661600.0,0.008498562140069055,1.7618822717323186,0.8500052452387538,48.708456179147376,50.790820269074885,0.03177429165432866,0.013615444905360263,-0.015221592078384028,-0.19851461271409576,7.58489855500127,0.07249975204467773,0.04961168929455173,-0.0119376420974735,-0.13377519315558573,0.10989990896063873,-0.07285641762652961,0.04898113343158261,0.1419008249423337,60.23387899149208,5.930005267746523,0.060918775529056286,6,-0.0018749237060546875,0.020000219345092773,-0.09031236171722412,-0.19281220436096191,-0.15124988555908114,3,-0.026966267573592884,2.3043362883229843,4.412499904632568,1.4383687631947493,4.391250133514403,-2.619055404177986,4.452499866485597,-0.026966267573592884
3940,2007-06-29,4.456250190734863,4.497499942779541,4.4337501525878915,4.473750114440918,5262400.0,0.0014045801657593948,-1.039993286132842,-0.4117627259365639,51.33590995557037,49.92338018759185,0.006405682520679967,0.0008105962285629431,-0.023566871970015058,-0.20329111307913106,6.9939506559664295,0.0637497901916495,0.04851160483805561,-0.001499772071838379,-0.11766547514382708,0.11466593100015032,-0.05958262360783273,0.05658307946415597,0.1248244165784298,63.15803563063044,8.550354723525764,0.05808285153599427,6,-0.02812528610229581,0.013749837875366211,-0.09937524795532227,-0.19906258583068848,-0.13500022888183683,4,-0.018232861095589525,1.7618822717323186,4.449999809265137,2.3043362883229843,4.412499904632568,1.4383687631947493,4.391250133514403,-0.018232861095589525
3941,2007-07-02,4.50124979019165,4.513750076293945,4.446249961853027,4.485000133514403,3716800.0,0.010098086402407835,2.272714662227771,-0.9285558583106774,60.2766638998768,50.62109950163955,-0.04816624076748166,-0.047510951820443736,-0.07062492134121712,-0.24701921563528906,6.130780038501911,0.06750011444091797,0.030548715930739156,0.044062328338623225,-0.07109166133774991,0.15921631801499636,-0.013514666499563788,0.10163932317681024,0.06943183130323227,93.50634874238922,33.170018359956934,0.05757699483818671,7,-0.07312488555908292,-0.0312497615814209,-0.14437484741210938,-0.24406218528747559,-0.1587495803832999,0,-0.04859761403969698,-1.039993286132842,4.456250190734863,1.7618822717323186,4.449999809265137,2.3043362883229843,4.412499904632568,-0.04859761403969698
3942,2007-07-03,4.481249809265137,4.508749961853027,4.458749771118164,4.4962501525878915,2740800.0,-0.004443206189110871,1.5000119209403238,-0.923117553847061,51.12611025862646,51.039453659227945,-0.030819394528808886,-0.02401680474683232,-0.05025831411957249,-0.22584114663409238,6.5651529101177,0.05000019073486328,0.008407073634076667,0.02106235027313197,-0.09327287476626545,0.13539757531252938,-0.03610526224656674,0.07822996279283068,0.07945454584407141,83.11675443767935,25.734071141609434,0.05716761251969882,7,-0.05312490463256925,-0.009999752044677734,-0.12718737125396729,-0.22406220436096191,-0.2024998664855957,1,-0.0019525717657912223,2.272714662227771,4.50124979019165,-1.039993286132842,4.456250190734863,1.7618822717323186,4.449999809265137,-0.0019525717657912223
3943,2007-07-05,4.482500076293945,4.510000228881836,4.454999923706055,4.497499942779541,4028000.0,0.0002789996277876572,1.7499850990022292,0.9999682115836397,42.28725697780478,50.5262072498514,-0.025983971552684615,-0.022896855935562677,-0.051522835465989125,-0.22520550943857742,7.037282453892474,0.05500030517578125,-0.006146622481763231,0.020062613487243475,-0.09416381377561134,0.1342890407500983,-0.03705060014418393,0.07717582711867088,0.06862610308501527,76.19045889024927,22.019053653103484,0.057113213631427545,7,-0.05437517166137784,-0.011250019073486328,-0.13031268119812012,-0.2124999761581421,-0.058750152587890625,3,-0.0005577372399123703,1.5000119209403238,4.481249809265137,2.272714662227771,4.50124979019165,-1.039993286132842,4.456250190734863,-0.0005577372399123703
3944,2007-07-06,4.452499866485597,4.488749980926514,4.423749923706055,4.488749980926514,5764000.0,-0.006692740501446304,2.586198731946016,2.4166958069745412,36.243369690706785,49.27304095153232,-0.0014244692243154944,0.01620380093724272,-0.021805197652287056,-0.19319527520579793,7.205624135862955,0.06500005722045898,-0.012721348674653576,-0.01518759727477903,-0.1160400840720266,0.08566488952246853,-0.06561384067340281,0.03523864612384475,0.08943126419232694,31.94432670707512,-17.639030077764147,0.05042624339862388,7,-0.02437496185302912,0.020000219345091885,-0.1003124713897714,-0.18249976634979337,-0.048749923706055576,4,-0.02273996583050708,1.7499850990022292,4.482500076293945,1.5000119209403238,4.481249809265137,2.272714662227771,4.50124979019165,-0.02273996583050708
3945,2007-07-09,4.506249904632568,4.508749961853027,4.420000076293945,4.452499866485597,6370400.0,0.012071878665635305,2.021264852931628,-1.4827549919760188,47.493372090916594,48.77301351094588,-0.055307885564687354,-0.0363584779317776,-0.07582350547420802,-0.24492167158361333,7.522176384912075,0.08874988555908203,-0.006827594378491675,0.03662495613098127,-0.06569061790828723,0.13894053017024977,-0.014532830888652981,0.08778274315061552,0.02685397929235922,91.99981689453125,42.488068951487236,0.0511577870196341,7,-0.08874988555908203,-0.03374981880187988,-0.12937498092651367,-0.22906231880187988,-0.1387500762939453,0,-0.04604715346860733,2.586198731946016,4.452499866485597,1.7499850990022292,4.482500076293945,1.5000119209403238,4.481249809265137,-0.04604715346860733
3946,2007-07-10,4.456250190734863,4.508749961853027,4.4412498474121085,4.471250057220459,5705600.0,-0.011095637160802752,-1.9999682112467818,-0.27906708539593444,47.74538036714217,48.83253781877207,-0.005274961582020232,0.015831220460964524,-0.025751755048000646,-0.19315854341688254,7.85583551084504,0.06750011444091886,-0.005977335133448669,-0.014249777793883922,-0.11574964538609755,0.08725008979832971,-0.06499971158999074,0.036500156002222894,0.06837953630718818,40.27783664646293,-10.197420692484485,0.05074993379610671,7,-0.03875017166137695,0.016249895095825195,-0.06406271457672119,-0.1790626049041748,-0.2600002288818368,1,-0.03029458021960263,2.021264852931628,4.506249904632568,2.586198731946016,4.452499866485597,1.7499850990022292,4.482500076293945,-0.03029458021960263
3947,2007-07-11,4.448750019073486,4.476250171661377,4.420000076293945,4.446249961853027,6681600.0,-0.001683067902464419,-1.0454643974926956,-0.16667196490447278,52.631584817942915,48.649789359748254,0.01256015292876711,0.031025898311472844,-0.016693618076923045,-0.1838408305179513,7.693101083023353,0.05625009536743164,-0.004913372023146678,-0.025624942779541193,-0.11653586818124761,0.06528598262216523,-0.0710804054803944,0.019830519921312018,0.06774451736100406,31.944326707074133,-22.835003864774627,0.04545546270085307,7,-0.0006248950958251953,0.02375006675720215,-0.03718757629394531,-0.17156243324279785,-0.28625011444091797,2,-0.023883070257848305,-1.9999682112467818,4.456250190734863,2.021264852931628,4.506249904632568,2.586198731946016,4.452499866485597,-0.023883070257848305
3948,2007-07-12,4.661250114440918,4.662499904632568,4.476250171661377,4.494999885559082,6010400.0,0.047766247700222086,1.207406737610697,66.49856952126645,65.08622532367382,50.46954148691786,-0.17985800504065352,-0.17530089774233915,-0.2274313072393479,-0.392780263124501,8.364205540302812,0.21374988555908203,-0.0017036083750756603,0.17725014686584473,0.05388022777052015,0.3006200659611693,0.11556518731818244,0.23893510641350701,-0.3400001525878915,99.48462223655466,42.05017004693539,0.06168495954766211,7,-0.12000012397766113,-0.16937518119812012,-0.24968767166137695,-0.3840625286102295,-0.38625001907348633,3,-0.08205956819960414,-1.0454643974926956,4.448750019073486,-1.9999682112467818,4.456250190734863,2.021264852931628,4.506249904632568,-0.08205956819960414
3949,2007-07-13,4.662499904632568,4.672500133514403,4.630000114440918,4.662499904632568,4277600.0,0.00026812339200121826,3.249904634751385,0.0,67.03542100954519,52.21393160402617,-0.16516339996335638,-0.17716759133107018,-0.22763347664876932,-0.3913640393447775,8.454115123322193,0.04250001907348544,0.01201815824002228,0.1731249332427982,0.029093442216510113,0.3171564242690863,0.10110918772965416,0.24514067875594225,-0.33442494392395083,96.03951421163289,36.284005922863734,0.07201574551314416,7,-0.11624979972839355,-0.16562485694885343,-0.25093746185302734,-0.3853123188018799,-0.4187498092651367,4,-0.05120643127290925,1.207406737610697,4.661250114440918,-1.0454643974926956,4.448750019073486,-1.9999682112467818,4.456250190734863,-0.05120643127290925
3950,2007-07-16,4.633749961853027,4.6599998474121085,4.591249942779541,4.658750057220459,5564800.0,-0.006166207692782089,4.000052019212688,-100.0,65.72670033422057,52.819491207842134,-0.12134835199346128,-0.15218380728685865,-0.19851106749010938,-0.3600881962081912,7.943427911718873,0.07124996185302734,0.017908888235684373,0.14181249141693097,-0.010765100148296014,0.29439008298215796,0.06552369563431792,0.21810128719954402,-0.291897994232178,84.65340083961121,23.07338175374371,0.07628879578261327,7,-0.08749985694885254,-0.1368749141693124,-0.22218751907348633,-0.35656237602233887,-0.39624977111816406,0,-0.04963582864136884,3.249904634751385,4.662499904632568,1.207406737610697,4.661250114440918,-1.0454643974926956,4.448750019073486,-0.04963582864136884
3951,2007-07-17,4.743750095367432,4.768750190734863,4.591249942779541,4.619999885559082,11124800.0,0.023738901412456714,1.0431636117141123,-4.9499895096225375,78.1999969482423,55.82770084002168,-0.21605257525203037,-0.25860824730582443,-0.30838414956989624,-0.46676741017369316,8.459507519275784,0.17750024795532227,0.0300211926574665,0.2411251306533817,0.051801680250176396,0.430448581056587,0.1464634054517795,0.3357868558549839,-0.38867220111084055,92.83151622544716,24.72901179185294,0.09466172520160253,7,-0.14937496185302734,-0.19875001907348633,-0.3315626382827759,-0.46656250953674316,-0.39875030517578214,1,-0.07931494270666584,4.000052019212688,4.633749961853027,3.249904634751385,4.662499904632568,1.207406737610697,4.661250114440918,-0.07931494270666584
3952,2007-07-18,4.637499809265137,4.756249904632568,4.494999885559082,4.59375,16180000.0,-0.022397951824244533,-1.165802924469006,0.3535332128558933,65.84505221363099,58.445233644002364,-0.09533262397584785,-0.14730919288142097,-0.20162692791128656,-0.35782024890714226,9.142275968722254,0.26125001907348633,0.03819770302307912,0.12687485218048078,-0.07129358362473148,0.32504328798569304,0.027790634277875093,0.22595907008308647,-0.257601577219849,55.12807763723535,-15.520182763798445,0.09908421790260598,7,-0.04312467575073242,-0.0924997329711914,-0.22531235218048096,-0.36031222343444824,-0.3562498092651367,2,-0.09514821898872083,1.0431636117141123,4.743750095367432,4.000052019212688,4.633749961853027,3.249904634751385,4.662499904632568,-0.09514821898872083
3953,2007-07-19,4.741250038146973,4.8125,4.702499866485597,4.703750133514403,10215200.0,0.0223720179296949,-4.499946356408225,0.8571444141689576,68.76005887281657,62.05819910868124,-0.17714832874153252,-0.23847726589591645,-0.3025258602802712,-0.45845248880915435,9.665355060090006,0.17500019073486328,0.039473562916045424,0.2148750782012936,-0.00404259539983709,0.43379275180242427,0.1054162414007278,0.3243339150018594,-0.3380206885803103,77.55907522159778,5.362405318438874,0.10945883680056555,7,-0.125,-0.17437505722045898,-0.32218754291534424,-0.4640624523162842,-0.27250003814697266,3,-0.12206699264074206,-1.165802924469006,4.637499809265137,1.0431636117141123,4.743750095367432,4.000052019212688,4.633749961853027,-0.12206699264074206
3954,2007-07-20,4.6912498474121085,4.739999771118164,4.671249866485597,4.733749866485597,7222400.0,-0.01054578230056935,1.5000043348967538,-1.1333367241839911,64.3292360260655,63.92885065703111,-0.10026372142590301,-0.1816445488430336,-0.25072046258203873,-0.40278917526644964,9.637160299524886,0.07000017166137606,0.049322638873180225,0.15462489128112722,-0.0753023116921474,0.38455209425440184,0.03966128979448946,0.269588492767765,-0.2552788458107793,61.81098932786232,-11.05275563466504,0.11496360148663747,7,-0.07499980926513583,-0.12437486648559481,-0.27218735218048007,-0.41406226158142,-0.3162498474121085,4,-0.08872896681772291,-4.499946356408225,4.741250038146973,-1.165802924469006,4.637499809265137,1.0431636117141123,4.743750095367432,-0.08872896681772291
3955,2007-07-23,4.603750228881836,4.716249942779541,4.59499979019165,4.697500228881836,6692000.0,-0.018651664561959103,-1.1797608332261798,2.20588136296819,55.94204981769632,64.83959170709268,0.0028170098590321047,-0.08812935123415588,-0.15784156018399909,-0.309468998646107,9.65378237392801,0.12125015258789062,0.06347115703948703,0.06043775081634539,-0.16911026924033923,0.28998577087303,-0.05433625921199692,0.1752117608446877,-0.13765690740861292,34.252064291142396,-34.51338535893735,0.11477401002834212,7,0.012499809265136719,-0.036875247955322266,-0.17718780040740967,-0.2981252670288086,-0.36500024795532227,0,-0.07819714702503344,1.5000043348967538,4.6912498474121085,-4.499946356408225,4.741250038146973,-1.165802924469006,4.637499809265137,-0.07819714702503344
3956,2007-07-24,4.512499809265137,4.603750228881836,4.482500076293945,4.572500228881836,8260800.0,-0.01982088842358032,-1.0208378036859547,0.6400044759114584,51.67335812458062,64.73312207449688,0.11497654941533408,0.008270627995262458,-0.06478062260577211,-0.2126499967093789,10.100371611926064,0.12125015258789062,0.08261402733686474,-0.03381266593933141,-0.25990574628769103,0.1922804144090282,-0.14685920611351122,0.0792338742348484,0.3000001907348633,9.090830274831662,-55.469168836101844,0.11304654017417978,7,0.13187527656555176,0.05437517166137695,-0.0628122091293335,-0.1418747901916504,-0.03374958038330078,1,-0.060941746294512766,-1.1797608332261798,4.603750228881836,1.5000043348967538,4.6912498474121085,-4.499946356408225,4.741250038146973,-0.060941746294512766
3957,2007-07-25,4.46999979019165,4.571249961853027,4.401249885559082,4.552499771118164,8276800.0,-0.009418287173381112,1.8333260483431946,1.3749900659620122,49.35896025137855,62.98564817757518,0.17970582786825506,0.060051755981021415,-0.017581918854585155,-0.16359441998307922,10.047979557433386,0.1700000762939453,0.09122763310109239,-0.08025016784668004,-0.29754458627177094,0.13704425057841085,-0.1888973770592255,0.028397041365865405,0.33590021133422887,16.717297386295385,-44.455966843905934,0.1086472092125454,7,0.13687515258789062,0.09687519073486328,-0.020312190055847168,-0.09937477111816406,0.07250022888183594,2,-0.02796420712911074,-1.0208378036859547,4.512499809265137,-1.1797608332261798,4.603750228881836,1.5000043348967538,4.6912498474121085,-0.02796420712911074
3958,2007-07-26,4.3837499618530265,4.482500076293945,4.137499809265137,4.474999904632568,11000800.0,-0.019295264516092092,5.4941051866279516,1.10606016819352,46.66667283183103,60.72245393560694,0.24859510489667525,0.1518212282122251,0.07354927200206607,-0.07045559973066151,10.137200598683052,0.3450002670288086,0.10216702687934287,-0.16506249904632675,-0.38653410771968844,0.05640910962703494,-0.2757983033830076,-0.054326694709645906,0.4059640350341809,40.87139720814779,-23.007751694686554,0.11073580433668088,7,0.0912499427795419,0.0912499427795419,0.06593763828277677,-0.013124942779540127,0.13000011444091886,3,-0.023381799314507345,1.8333260483431946,4.46999979019165,-1.0208378036859547,4.512499809265137,-1.1797608332261798,4.603750228881836,-0.023381799314507345
3959,2007-07-27,4.329999923706056,4.40749979019165,4.2512497901916495,4.362500190734863,10685600.0,-0.012261200710510067,1.5510315297781383,0.3561675332479684,41.4545503306301,58.02554837965245,0.27962559857689495,0.20671880663619202,0.13093138119396652,-0.010777704216880402,10.686832303538463,0.1562500000000009,0.11055208111685388,-0.21281254291534335,-0.4513964955071277,0.02577140967644098,-0.33210451921123507,-0.09352056661945163,0.4205812219238272,33.26135119347282,-25.942871805368036,0.11929197629589204,7,0.14499998092651278,0.14499998092651278,0.11968767642974765,0.04062509536743075,0.29125022888183594,4,0.03204389809207853,5.4941051866279516,4.3837499618530265,1.8333260483431946,4.46999979019165,-1.0208378036859547,4.512499809265137,0.03204389809207853
3960,2007-07-30,4.375,4.401249885559082,4.273749828338623,4.3350000381469735,7299200.0,0.010392627502734175,1.7567659521821162,-1.2307579447753811,46.041406855483956,54.4523717026793,0.21686793957825667,0.16371322967349755,0.09012086019017751,-0.04907899610455324,11.741885040867588,0.12750005722045898,0.0942933747419401,-0.16374995708465612,-0.4111443165639006,0.08364440239458837,-0.28744713682427836,-0.040052777345033874,0.3387962654479981,50.93833286629754,-10.21959915038191,0.12369717973962215,7,0.09999990463256836,0.09999990463256836,0.0778125524520874,-0.004374980926513672,0.30625009536743164,0,0.0,1.5510315297781383,4.329999923706056,5.4941051866279516,4.3837499618530265,1.8333260483431946,4.46999979019165,0.0
3961,2007-07-31,4.2824997901916495,4.422500133514403,4.273749828338623,4.412499904632568,10442400.0,-0.02114290509905159,-1.0169527688875837,-3.2500059604702565,42.519680647013296,51.860663750832884,0.26491809825666923,0.25190000834679704,0.18320282245746622,0.04908129191623711,12.955932670476772,0.14875030517578036,0.07280630778467945,-0.2453126668930059,-0.5177612755190921,0.027135941733080315,-0.38153697120604857,-0.10908836257996324,0.396718687885377,33.429378655292,-30.125789975751445,0.136224304313043,7,0.19250011444091886,0.19250011444091886,0.1703127622604379,0.08812522888183683,0.5075001716613778,1,-0.010215951292125602,1.7567659521821162,4.375,1.5510315297781383,4.329999923706056,5.4941051866279516,4.3837499618530265,-0.010215951292125602
3962,2007-08-01,4.4724998474121085,4.573750019073486,4.353750228881837,4.3975000381469735,17875200.0,0.04436662382462275,-1.7076992599461431,-0.5769211018596456,41.331796944390376,48.813079092118855,0.054815900628585545,0.06451872361741184,-0.004721025018047165,-0.1355334296175288,13.74854924548268,0.2912502288818368,0.057050145777581385,-0.05487511157989555,-0.32766642844706073,0.21791620528726963,-0.19127077001347814,0.08152054685368704,0.17421551053620465,76.7908027583853,17.04597556112227,0.13639565843358256,8,-0.033750057220458096,0.0025000572204598726,-0.0034372806549063384,-0.10187482833862216,0.22375011444091886,2,0.0013975140710946743,-1.0169527688875837,4.2824997901916495,1.7567659521821162,4.375,1.5510315297781383,4.329999923706056,0.0013975140710946743
3963,2007-08-02,4.480000019073486,4.50124979019165,4.396249771118163,4.476250171661377,8697600.0,0.0016769529161007046,3.5406012867040966,0.04999809264651772,41.6666811822413,46.29501744280506,0.00710768731428324,0.05989236318981561,-0.010015027337181515,-0.1382884579649275,14.543077504457175,0.10500001907348722,0.020495528324658174,-0.04724993705749547,-0.32013011298666694,0.225630238871676,-0.18369002502208076,0.08919015090708982,0.13616240595383644,70.93025318926216,15.124750522320895,0.13644008796458557,8,-0.05312514305114746,-0.005000114440917969,-0.01093745231628418,-0.06562495231628418,0.12125015258789062,3,0.013950892797747194,-1.7076992599461431,4.4724998474121085,-1.0169527688875837,4.2824997901916495,1.7567659521821162,4.375,0.013950892797747194
3964,2007-08-03,4.351250171661377,4.511250019073486,4.346250057220459,4.483749866485597,8772000.0,-0.028738805103562526,-1.3157901781531502,-35.334689725330854,38.1799362275792,44.32144926612538,0.09225864569591646,0.190431430112886,0.11932919807932407,-0.0038872727391812134,15.149237069914573,0.16499996185302734,-0.005933219025082259,-0.17093729972839355,-0.4532502383241246,0.11137563886733748,-0.3120937690262595,-0.029780830430527594,0.23619249642021423,25.83343134979798,-25.235629978084656,0.14115646929786557,8,0.019374847412109375,0.1237497329711914,0.11999988555908203,0.0631248950958252,0.35124969482421964,4,0.03734556695702995,3.5406012867040966,4.480000019073486,-1.7076992599461431,4.4724998474121085,-1.0169527688875837,4.2824997901916495,0.03734556695702995
3965,2007-08-06,4.298749923706056,4.412499904632568,4.236249923706056,4.385000228881837,14372800.0,-0.012065554928843758,1.4955810169400165,0.6509471987101931,30.43957421317765,41.962139942636156,0.10833764402147761,0.23883440399142852,0.1747274391757978,0.0535473639348405,16.264128606841563,0.17624998092651278,-0.048586374360537476,-0.2130625486373896,-0.5125692825023584,0.08644418522757924,-0.3628159155698736,-0.06330918170490563,0.26169617284654834,18.51851328573916,-26.141470438884433,0.14975336693248428,8,0.05687499046325595,0.17624998092651278,0.16031253337860019,0.11562514305114657,0.36875009536743075,0,0.07502186324060478,-1.3157901781531502,4.351250171661377,3.5406012867040966,4.480000019073486,-1.7076992599461431,4.4724998474121085,0.07502186324060478
3966,2007-08-07,4.3212499618530265,4.346250057220459,4.1837501525878915,4.275000095367432,13077600.0,0.005234088641186352,2.3766193875680393,-0.5362284387439084,34.994090166144986,40.3660432664991,0.062419989912712026,0.21681830440353256,0.1546809364554571,0.03605287126303036,17.535519994872814,0.16249990463256747,-0.08719598034356757,-0.18381249904632657,-0.4944691880207568,0.12684418992810365,-0.33914084353354124,-0.028484154559111907,0.21381935746232905,35.256373419864666,-7.7457123864551605,0.15532834448721508,8,0.03437495231628507,0.1537499427795419,0.12781250476837247,0.09312510490417569,0.3150000572204599,1,0.08330925928664179,1.4955810169400165,4.298749923706056,-1.3157901781531502,4.351250171661377,3.5406012867040966,4.480000019073486,0.08330925928664179
3967,2007-08-08,4.3425002098083505,4.432499885559082,4.213749885559082,4.353750228881837,12206400.0,0.004917616000674752,1.5926028488837294,-0.2432443578402612,29.47235967500977,38.455564026852294,0.023671246406017588,0.1973164729452881,0.13529520787299276,0.020321861093834492,18.352471443733783,0.21875,-0.1135853376243281,-0.15724976062774587,-0.47550220617127525,0.1610026849157835,-0.316375983399511,0.0018764621440192641,0.16871493890399147,48.47331967612929,9.43587872570896,0.15912622277176489,8,0.03624987602233798,0.13249969482421786,0.10656225681304843,0.07187485694885165,0.32124996185302646,2,0.10305117568766375,2.3766193875680393,4.3212499618530265,1.4955810169400165,4.298749923706056,-1.3157901781531502,4.351250171661377,0.10305117568766375
3968,2007-08-09,4.278749942779541,4.420000076293945,4.231249809265137,4.236249923706056,15252800.0,-0.014680544375062499,-6.190452402793799,-3.7777730682828863,29.060941657948888,37.07849639655438,0.07930019416418777,0.24342187232464685,0.19903902462322076,0.08852823351172923,18.58041327699034,0.1887502670288086,-0.13248222576120128,-0.20187501907348615,-0.5251950779830645,0.12144503983609223,-0.36353504852827534,-0.04021498961869696,0.2100422855659687,29.00758134990815,-6.853834512671213,0.1616600294547892,8,0.10000014305114746,0.19624996185302734,0.17093753814697266,0.13562512397766113,0.372499942779541,3,0.09757523217219655,1.5926028488837294,4.3425002098083505,2.3766193875680393,4.3212499618530265,1.4955810169400165,4.298749923706056,0.09757523217219655
3969,2007-08-10,4.423749923706055,4.451250076293945,4.193749904632568,4.247499942779541,10056800.0,0.033888397982033025,1.227025756391672,4.147056513592744,41.36690384231874,36.55910717286935,-0.05699664775487889,0.08392091120111633,0.05358161552054863,-0.051406658832735985,18.809662866295838,0.25750017166137695,-0.14344230271097835,-0.044937539100646795,-0.35743226657673244,0.26755718837543885,-0.20118490283868962,0.11130982463739603,0.04396475949463241,89.71956619392924,51.43816290228181,0.15624736373804288,8,-0.04499983787536621,0.05124998092651367,0.025937557220458984,-0.009374856948852539,0.4162502288818368,4,0.040124385649408234,-6.190452402793799,4.278749942779541,1.5926028488837294,4.3425002098083505,2.3766193875680393,4.3212499618530265,0.040124385649408234
3970,2007-08-13,4.403749942779541,4.49875020980835,4.3975000381469735,4.492499828338623,7191200.0,-0.004521046910752724,-1.0000094190340014,-0.503545504473477,44.40155710183464,36.7682045567384,-0.03630776154402415,0.09044346254721436,0.0707062722035543,-0.027035177811637112,19.38064639138927,0.10125017166137606,-0.14551051699517092,-0.05343751907348615,-0.35716100387810545,0.25028596573113315,-0.2052992614757958,0.0984242233288235,-0.2662501335144043,69.84119054863503,26.716203528214663,0.1518617424023096,8,-0.02499985694885254,0.07124996185302734,0.0465625524520874,0.010625123977661133,0.4962501525878906,0,0.06783989272503788,1.227025756391672,4.423749923706055,-6.190452402793799,4.278749942779541,1.5926028488837294,4.3425002098083505,0.06783989272503788
3971,2007-08-14,4.367499828338623,4.480000019073486,4.3474998474121085,4.411250114440918,5747200.0,-0.00823164687185618,-2.1641738358090374,0.4929616058284351,44.68912723582016,37.14124125578615,0.014826784145636651,0.10230585225938782,0.10448709769618691,0.01310068173928336,19.153590690472118,0.13250017166137784,-0.13755335102542254,-0.07087512016296404,-0.3450342375461588,0.20328399722023072,-0.20795467885456187,0.06620443852863378,-0.22277501106262232,56.967131100382716,10.067932527444313,0.1370795586915974,8,-0.01999974250793457,0.10750007629394531,0.07750022411346436,0.0468752384185791,0.5037503242492685,1,0.06868922782510611,-1.0000094190340014,4.403749942779541,1.227025756391672,4.423749923706055,-6.190452402793799,4.278749942779541,0.06868922782510611
3972,2007-08-15,4.1962499618530265,4.360000133514403,4.173749923706056,4.3425002098083505,6120800.0,-0.0392100453844183,1.0551736475589901,3.3428409499624387,41.07143830278854,37.075103158069176,0.15954782797820855,0.2517086687025669,0.27416853388963514,0.18713023902534331,20.32172230978004,0.19374990463256747,-0.14302985710806126,-0.220062494277955,-0.49774615769219377,0.05762116913628379,-0.3589043259850744,-0.0812206625708356,-0.04444463672637866,6.92308256611472,-39.055723113255546,0.13884183170711958,8,0.14625000953674405,0.2787499427795419,0.24875009059906095,0.2181251049041757,0.5587501525878915,2,0.10485554035636135,-2.1641738358090374,4.367499828338623,-1.0000094190340014,4.403749942779541,1.227025756391672,4.423749923706055,0.10485554035636135
3973,2007-08-16,4.162499904632568,4.300000190734863,4.016250133514403,4.1837501525878915,12654400.0,-0.0080429091515688,1.2364507951660588,0.14530059437447654,41.86894029774045,37.4849924991982,0.16039104383294056,0.2528403476279122,0.30540177404726165,0.2239110955204069,21.327223944019206,0.2837500572204599,-0.13732234887959116,-0.22487504482269305,-0.47966198311616015,0.029911893470774054,-0.3522685139694266,-0.0974815756759595,0.33625030517578125,30.310828599551854,-16.56296897095666,0.12739346914673338,8,0.0950002670288086,0.2518751621246338,0.29781270027160645,0.2518751621246338,0.6399998664855957,3,0.12042048733045063,1.0551736475589901,4.1962499618530265,-2.1641738358090374,4.367499828338623,-1.0000094190340014,4.403749942779541,0.12042048733045063
3974,2007-08-17,4.275000095367432,4.3837499618530265,4.162499904632568,4.162499904632568,8730400.0,0.027027073468436136,-2.9333276819395424,-5.294064849096603,45.44420099347114,39.15217325256414,0.04016064655447771,0.11336935441803941,0.19454155479725088,0.11560566665186922,22.462888300067686,0.2212500572204581,-0.14221056634351115,-0.09156236648559535,-0.306762535269848,0.12363780229865728,-0.1991624508777221,0.016037717906531412,0.21410011291503928,53.6269266194673,6.967062189749228,0.1076000843921265,8,-0.017499923706054688,0.1393749713897705,0.2415623664855957,0.15874981880187988,0.6275000572204599,4,0.0880116448650774,1.2364507951660588,4.162499904632568,1.0551736475589901,4.1962499618530265,-2.1641738358090374,4.367499828338623,0.0880116448650774
3975,2007-08-20,4.243750095367432,4.3125,4.198750019073486,4.296249866485597,4997600.0,-0.007309941357396377,1.6764689382804698,-0.4666638409697871,48.13029409490998,40.61175146687136,0.07016730747421818,0.12254936525431859,0.2232336489964286,0.1508115041868896,24.414568336057645,0.11374998092651367,-0.15019842224590452,-0.10481235980987513,-0.29528137692832157,0.0856566573085713,-0.2000468683690979,-0.009577851250652358,0.23589311141967784,49.05660765366252,0.6933021093712384,0.09523450855922308,8,0.013750076293945312,0.1706249713897705,0.27781248092651367,0.19499993324279785,0.7699999809265137,0,0.1405007467030963,-2.9333276819395424,4.275000095367432,1.2364507951660588,4.162499904632568,1.0551736475589901,4.1962499618530265,0.1405007467030963
3976,2007-08-21,4.237500190734863,4.301249980926514,4.199999809265137,4.2100000381469735,4803200.0,-0.0014727315445344225,-3.2631103437198843,-0.523814713896432,36.21704373584878,41.36116080696459,0.0707255208312656,0.11293065854337936,0.22772713867296535,0.161839379975369,25.882275906254606,0.10125017166137695,-0.14337918172261155,-0.09731228351593035,-0.2773711930562248,0.08274662602436411,-0.18734173828607759,-0.007282828745783121,0.2328751545867922,60.2041253245416,14.79903254901587,0.09002945477014718,8,0.019999980926513672,0.17687487602233887,0.28406238555908203,0.2012498378753662,0.7774996757507333,1,0.1563421533481224,1.6764689382804698,4.243750095367432,-2.9333276819395424,4.275000095367432,1.2364507951660588,4.162499904632568,0.1563421533481224
3977,2007-08-22,4.3449997901916495,4.358749866485597,4.243750095367432,4.2849998474121085,6109600.0,0.025368635898077363,1.6285633320798478,2.181803995006313,42.91337636630687,42.90032021900437,-0.040657831165277436,-0.004652310459417386,0.12186011351774173,0.05983128229337087,26.653067730299185,0.12124967575073331,-0.1195207860724512,0.0164373159408564,-0.1521778939698022,0.185052525851515,-0.0678702890144729,0.1007449208961857,0.11629305089386133,89.45573067705718,45.326335822863804,0.0843076049553293,8,-0.08749961853027255,0.06937527656555265,0.2246878147125253,0.14187526702880948,0.6250000000000009,2,0.12111631480033513,-3.2631103437198843,4.237500190734863,1.6764689382804698,4.243750095367432,-2.9333276819395424,4.275000095367432,0.12111631480033513
3978,2007-08-23,4.28125,4.388750076293944,4.266250133514403,4.349999904632568,4414400.0,-0.014671989245099049,-1.4810206042695346,-1.1458328366274866,46.056329628421736,43.421367528571366,0.026243691018110304,0.053782150141111096,0.18339216763662414,0.1276499015987307,25.90059311359688,0.12249994277954102,-0.10610476312950379,-0.042187476158142445,-0.20996876997505343,0.12559381765876854,-0.1260781230665975,0.0417031707503126,0.17114198693408866,52.48619017410623,5.792870410386243,0.08389064690845545,8,-0.023749828338623047,0.13312506675720215,0.2884376049041748,0.20562505722045898,0.7537498474121085,3,0.11065696103729472,1.6285633320798478,4.3449997901916495,-3.2631103437198843,4.237500190734863,1.6764689382804698,4.243750095367432,0.11065696103729472
3979,2007-08-24,4.46875,4.46875,4.2725000381469735,4.2725000381469735,4805600.0,0.04379562043795615,-1.000000000000009,-2.8545488594039226,58.31296185582679,44.967079167903826,-0.17232341082935054,-0.1294257957807483,-0.00697304212882166,-0.05620645294184179,24.869955983108742,0.19624996185302646,-0.08396002584452411,0.1383750200271603,-0.04158126520231242,0.318331305256633,0.04839687741242393,0.22835316264189665,-0.4524998664855966,100.0,47.687934734950645,0.08997814261473618,8,-0.2206249237060547,-0.09062504768371582,0.12281250953674316,0.039999961853027344,0.49499988555908203,4,0.07468526346700166,-1.4810206042695346,4.28125,1.6285633320798478,4.3449997901916495,-3.2631103437198843,4.237500190734863,0.07468526346700166
3980,2007-08-27,4.375,4.471250057220459,4.355000019073486,4.471250057220459,5660000.0,-0.020979020979020935,1.4155837721883964,-0.49044624677451715,52.45714460100451,45.830192208479865,-0.09284400401445225,-0.03760376011519195,0.0818767427469913,0.03964116626884273,23.77634918280048,0.11625003814697266,-0.05720881983948978,0.04462502002716029,-0.13533126520231242,0.224581305256633,-0.04535312258757607,0.13460316264189665,-0.34969986915588436,64.51614037369936,9.631628263366999,0.08997814261473618,8,-0.13124990463256836,-0.008749961853027344,0.21656250953674316,0.13374996185302734,0.5875000953674316,0,0.12057146344866099,-1.000000000000009,4.46875,-1.4810206042695346,4.28125,1.6285633320798478,4.3449997901916495,0.12057146344866099
3981,2007-08-28,4.238749980926514,4.372499942779541,4.231249809265137,4.324999809265137,4372800.0,-0.03114286150251111,-1.7901213636813178,0.896101579878227,45.708366141576924,46.345406412789686,0.025951289235564445,0.10034533644860844,0.21323476122896245,0.1776169930242677,23.09833741929081,0.14375019073486328,-0.05877847565514127,-0.0894375085830692,-0.27287409517804395,0.09399907801190555,-0.18115580188055702,0.0022807847144186155,-0.1956118530273443,3.1250682969182444,-50.39878685881201,0.09171829329748754,8,0.005000114440917969,0.07125020027160645,0.3528125286102295,0.26999998092651367,0.7375001907348633,1,0.18283694458384425,1.4155837721883964,4.375,-1.000000000000009,4.46875,-1.4810206042695346,4.28125,0.18283694458384425
3982,2007-08-29,4.478750228881836,4.480000019073486,4.256249904632568,4.256249904632568,6490400.0,0.05662052469130585,-1.0112340527670445,-2.5797190386943756,57.220228227731965,48.051105071677625,-0.1897124077163328,-0.1466831612545061,-0.027277027071555437,-0.05850585827844945,23.47354623244633,0.24125003814697266,-0.058144920868177685,0.15025022029876745,-0.03423985341118296,0.33474029400871785,0.05800518344379224,0.24249525715374265,-0.4184876238098152,99.49757220602416,41.10155151674223,0.09224503685497541,8,-0.1575002670288086,-0.18375015258789062,0.12687480449676514,0.029999732971191406,0.588749885559082,2,0.11973198106598604,-1.7901213636813178,4.238749980926514,1.4155837721883964,4.375,-1.000000000000009,4.46875,0.11973198106598604
3983,2007-08-30,4.542500019073486,4.574999809265137,4.425000190734863,4.4337501525878915,11146400.0,0.014233834648905264,-1.376235529620607,0.488762732605109,54.55417585138549,49.06332450033478,-0.21667639936715677,-0.21661657426074754,-0.089155933488958,-0.11816777211441742,23.628440981323045,0.14999961853027344,-0.05367947145446905,0.21087501049041713,0.013885976077762763,0.4078640449030715,0.11238049328408994,0.3093695276967443,-0.4570531691613775,90.5455155806108,34.61997513124441,0.09849451720632732,8,-0.1556251049041748,-0.24687504768371582,0.044374942779541016,-0.033750057220458984,0.5275001525878906,3,0.09411112148005207,-1.0112340527670445,4.478750228881836,-1.7901213636813178,4.238749980926514,1.4155837721883964,4.375,0.09411112148005207
3984,2007-08-31,4.513750076293945,4.602499961853027,4.4650001525878915,4.587500095367432,5761600.0,-0.006329101300786566,1.6506050675846302,-0.6781619275206685,54.19048279916048,49.736678800807056,-0.1681846514061771,-0.18452925365897954,-0.06076488363281385,-0.08495665816819553,23.4089118823813,0.13749980926513583,-0.030614188273009546,0.17400007247924787,-0.03914001527477051,0.38714016023326625,0.06743002860223868,0.28057011635625706,-0.3891389896335946,76.09431674561503,21.023147561615282,0.10657004387700938,8,-0.11250019073486328,-0.2043750286102295,-0.03875017166137695,-0.03875017166137695,0.5537500381469727,4,0.11548042366274291,-1.376235529620607,4.542500019073486,-1.0112340527670445,4.478750228881836,-1.7901213636813178,4.238749980926514,0.11548042366274291
3985,2007-09-04,4.6212501525878915,4.651249885559082,4.46999979019165,4.517499923706055,5174400.0,0.023816133919007276,1.2137457484974141,-1.406782400672433,59.16894015127162,52.28688951363181,-0.24194848663709134,-0.2810386123389046,-0.1668582216439667,-0.18802373223015945,22.57072643880106,0.18125009536743164,-0.0010595276513925,0.26537513732910245,0.019077363722914242,0.5116729109352907,0.1422262505260079,0.388524024132197,-0.44885017840827324,92.85720773293512,36.45505572241537,0.12314888680309412,9,-0.18000030517578214,-0.28750014305114835,-0.14625024795532315,-0.14625024795532315,0.35249996185302646,1,0.07411408637539152,1.6506050675846302,4.513750076293945,-1.376235529620607,4.542500019073486,-1.0112340527670445,4.478750228881836,0.07411408637539152
3986,2007-09-05,4.681250095367432,4.681250095367432,4.565000057220459,4.585000038146973,6812000.0,0.012983487324515375,1.4155837721883964,0.9277093482856801,69.05698627570385,55.19173505912037,-0.2596923250062275,-0.3295833036294624,-0.2241610565077803,-0.2432566456946077,21.482050425427463,0.11625003814697266,0.019967432018992426,0.30737507343292236,0.022183591415803505,0.5925665554500412,0.16477933242436293,0.4499708144414818,-0.4513881318222781,100.0,35.796639655708105,0.14259574100855962,9,-0.22500014305114746,-0.33249998092651367,-0.20625019073486328,-0.20625019073486328,0.26125001907348633,2,0.0600801055851139,1.2137457484974141,4.6212501525878915,1.6506050675846302,4.513750076293945,-1.376235529620607,4.542500019073486,0.0600801055851139
3987,2007-09-06,4.789999961853027,4.809999942779541,4.630000114440918,4.6837501525878915,9224800.0,0.02323094563847694,1.4615399663523612,1.103893465972416,73.28387199738424,58.21701754456064,-0.33378133707318636,-0.4248720626763314,-0.3269199595462844,-0.3482153072081813,21.390460354131218,0.17999982833862305,0.04476998160144241,0.3937499523162842,0.05393571603445402,0.7335641885981143,0.2238428341753691,0.5636570704571993,-0.49694365985275457,94.80519641368684,25.227627335917447,0.16990711814091503,9,-0.2693750858306885,-0.3768749237060547,-0.315000057220459,-0.315000057220459,0.19000005722045898,3,0.0388831338813409,1.4155837721883964,4.681250095367432,1.2137457484974141,4.6212501525878915,1.6506050675846302,4.513750076293945,0.0388831338813409
3988,2007-09-07,4.696249961853027,4.762499809265137,4.641250133514403,4.7150001525878915,7804000.0,-0.019572025208061228,1.1318717250052557,-0.17647270018221806,65.85136882403543,59.05461831880605,-0.19553551274794323,-0.31435756057921793,-0.22882990704649586,-0.251041052908759,21.293920641573045,0.14874982833862394,0.08318885342720161,0.2791249513626095,-0.0809857156945224,0.6392356184197414,0.09906961783404356,0.45918028489117546,-0.320482677328072,67.02897098478672,-4.3776201324207875,0.18005533352856604,9,-0.17562508583068848,-0.2831249237060547,-0.23937511444091797,-0.22125005722045898,0.24125003814697266,4,0.07905246858738413,1.4615399663523612,4.789999961853027,1.4155837721883964,4.681250095367432,1.2137457484974141,4.6212501525878915,0.07905246858738413
3989,2007-09-10,4.601250171661377,4.726250171661377,4.546249866485597,4.726250171661377,6924800.0,-0.020228861530651066,1.8800048828124858,6.666598850515935,62.83663700971346,60.20789525310704,-0.08913780527940851,-0.2164769598542282,-0.13171340670307963,-0.15556964886003666,20.715221028912104,0.18000030517578036,0.10793331283459473,0.175250148773193,-0.19417655020481472,0.5446768477512007,-0.009463200715810416,0.3599634982621964,-0.15600566181568798,38.60303604887298,-34.15881112340526,0.18471334948900367,9,-0.08062529563903809,-0.1881251335144043,-0.15031278133392334,-0.1262502670288086,0.36999988555908203,0,0.10187448682685907,1.1318717250052557,4.696249961853027,1.4615399663523612,4.789999961853027,1.4155837721883964,4.681250095367432,0.10187448682685907
3990,2007-09-11,4.702499866485597,4.713749885559082,4.598750114440918,4.612500190734863,11408000.0,0.022004822830065995,1.0444455747279902,-0.7199974060058665,65.6302542289481,62.42143837392606,-0.1553867706430987,-0.31009628319628835,-0.229827718402273,-0.2563130352567571,20.54285308428338,0.11499977111816406,0.1385732417184098,0.26156234741211026,-0.1277030686591374,0.6508277634833579,0.066929639376486,0.45619505544773453,-0.19889448737049165,59.24168902452273,-14.484503771017884,0.19463270803562385,9,-0.1693749427795419,-0.28937482833862394,-0.27968740463256925,-0.22749996185302823,0.6449999809265119,1,0.07761834307676518,1.8800048828124858,4.601250171661377,1.1318717250052557,4.696249961853027,1.4615399663523612,4.789999961853027,0.07761834307676518
3991,2007-09-12,4.667500019073486,4.775000095367432,4.653749942779541,4.673749923706055,5676000.0,-0.007442817311182015,-6.185182045521977,-0.06944363499573425,61.39577579269602,62.88538810336652,-0.05942171498609916,-0.26505848342634764,-0.19348523787879834,-0.22122480357865548,20.19219400650857,0.12125015258789062,0.1415185648939623,0.21156249046325648,-0.18875143791955296,0.6118764188460659,0.011405526271851762,0.4117194546546612,-0.12125015258788974,45.971608536241234,-24.700581917991883,0.20015696419140455,9,-0.04999995231628418,-0.25437498092651367,-0.2521876096725464,-0.19250011444091797,0.7224998474121103,2,0.06561330350636463,1.0444455747279902,4.702499866485597,1.8800048828124858,4.601250171661377,1.1318717250052557,4.696249961853027,0.06561330350636463
3992,2007-09-13,4.636250019073486,4.713749885559082,4.625,4.704999923706055,4873600.0,-0.0066952329667484545,1.057972456725214,11.000152590218967,62.83906762675682,63.805931633963326,-0.003889949288561567,-0.20991719468776537,-0.16058329250437886,-0.18872999419272585,18.812549463456406,0.08874988555908203,0.1594271983660418,0.1583124876022337,-0.23009542476314682,0.5467203999676142,-0.035891468580456554,0.35251644378492397,-0.04780014038085856,39.34428963320553,-32.23915685183456,0.19420395618269012,9,0.0012500286102294922,-0.22312498092651367,-0.2209376096725464,-0.16125011444091797,0.7062501907348633,3,0.06605556087517317,-6.185182045521977,4.667500019073486,1.0444455747279902,4.702499866485597,1.8800048828124858,4.601250171661377,0.06605556087517317
3993,2007-09-14,4.663750171661377,4.671249866485597,4.577499866485597,4.630000114440918,4221600.0,0.0059315508168789055,2.846197486183652,-0.4909106041795268,57.975471249922464,64.22648590627023,-0.013837153002905112,-0.2086364019500575,-0.1861181920168793,-0.2150123741117529,16.558197546876308,0.09375,0.2011631280523014,0.16075012683868373,-0.2060428607147129,0.5275431143920803,-0.022646366938015028,0.3441466206153825,0.14624977111816406,51.36620223295042,-15.936073046883273,0.18339649377669837,9,-0.02375030517578125,-0.2506251335144043,-0.23687517642974854,-0.1887502670288086,0.6862497329711914,4,0.06781020332816223,1.057972456725214,4.636250019073486,-6.185182045521977,4.667500019073486,1.0444455747279902,4.702499866485597,0.06781020332816223
3994,2007-09-17,4.651249885559082,4.707499980926514,4.62624979019165,4.6525001525878915,4219200.0,-0.0026803078300058347,-2.170710829921846,-0.03704488619508417,62.102955910776984,64.55248765732637,0.022594696918877943,-0.17550119179234347,-0.17079024359794026,-0.20131472965408825,15.004936514324763,0.08125019073486328,0.20865843144878493,0.129437351226807,-0.22655408798367116,0.48542879043728515,-0.04855836837843164,0.30743307083204563,0.15410005569458018,37.34173853419192,-29.060766795995747,0.1779957196052389,9,0.026875019073486328,-0.23812484741210938,-0.2243748903274536,-0.17624998092651367,0.8337502479553214,0,0.06154262219487494,2.846197486183652,4.663750171661377,1.057972456725214,4.636250019073486,-6.185182045521977,4.667500019073486,0.06154262219487494
3995,2007-09-18,4.8400001525878915,4.8400001525878915,4.664999961853027,4.698750019073486,4583200.0,0.0405805475244041,1.4778764646904343,-112.97597253996622,75.18325527516751,65.23318421282234,-0.14735907885883925,-0.3344383821507284,-0.3561940429336463,-0.3880572883845703,13.667593347934579,0.18875026702880948,0.22251227634798187,0.2883751153945928,-0.06942988344351075,0.6461801142326964,0.10947261597554103,0.4672776148136446,-0.2625002861022949,100.0,24.53609061816485,0.17890249941905156,9,-0.14687514305114746,-0.41187500953674405,-0.4131251573562631,-0.36500024795532315,0.6937499046325675,1,0.027117748036100675,-2.170710829921846,4.651249885559082,2.846197486183652,4.663750171661377,1.057972456725214,4.636250019073486,0.027117748036100675
3996,2007-09-19,4.900000095367432,4.949999809265137,4.856249809265137,4.869999885559082,10032800.0,0.0123966820016439,-2.260849013575261,0.21239066514078786,70.77682036625808,64.95462292047497,-0.1934047216398609,-0.3607568551957616,-0.4104694296967528,-0.4452211888622646,12.470439764656263,0.1099996566772452,0.24260749978491258,0.31525006294250524,-0.04277417542623052,0.673274301311241,0.1362379437581378,0.4942621821268727,-0.3172502231597889,86.57725595214471,13.568779139190909,0.17901211918436782,9,-0.15187525749206543,-0.41687512397766113,-0.4731251001358032,-0.4250001907348633,0.559999942779541,2,0.09132647823165407,1.4778764646904343,4.8400001525878915,-2.170710829921846,4.651249885559082,2.846197486183652,4.663750171661377,0.09132647823165407
3997,2007-09-20,4.8712501525878915,4.912499904632568,4.84250020980835,4.912499904632568,6154400.0,-0.005867335146936159,2.393944998670628,-1.3749821187315925,66.79439166281384,65.0594032358948,-0.169770587191878,-0.306262322664586,-0.37596918986136263,-0.41299519395199535,11.690638704996301,0.06999969482421875,0.2468567786703204,0.2601876020431524,-0.10098493450356827,0.621360138589873,0.07960133376979162,0.44077387031651316,-0.27381028289794873,78.85914932237927,7.735668317611072,0.18058626827336044,9,-0.1231253147125253,-0.388125181198121,-0.4600001573562631,-0.39625024795532315,0.7374997138977051,3,0.10649211139816228,-2.260849013575261,4.900000095367432,1.4778764646904343,4.8400001525878915,-2.170710829921846,4.651249885559082,0.10649211139816228
3998,2007-09-21,4.755000114440918,4.912499904632568,4.755000114440918,4.912499904632568,9792800.0,-0.02386451824594038,1.0,3.8181996832627085,61.313016303472835,64.89011204631251,-0.049517760889629336,-0.1609524349225877,-0.262051692897872,-0.2950474611445584,10.881369853267728,0.1574997901916504,0.2298950697430353,0.12025005817413348,-0.21072500870234467,0.45122512505061163,-0.0452374752641056,0.28573759161237255,-0.1434578471679675,39.76843757962627,-29.45699577555741,0.16548753343823888,9,0.008749723434448242,-0.27187514305114746,-0.34625017642974854,-0.2800002098083496,0.8162498474121094,4,0.12355417060521123,2.393944998670628,4.8712501525878915,-2.260849013575261,4.900000095367432,1.4778764646904343,4.8400001525878915,0.12355417060521123
3999,2007-09-24,4.802499771118164,4.807499885559082,4.727499961853027,4.766250133514403,7928000.0,0.009989412309999723,2.459466147041539,-0.230156735825813,59.00619734648554,64.15410572603889,-0.07316178031512344,-0.19201087580856857,-0.3114203231818857,-0.3409351966847076,10.632611223302282,0.07999992370605469,0.19610506727881116,0.15106222629547084,-0.17832343900859104,0.4804478915995327,-0.013630606356560548,0.3157550589475022,-0.17741920216552653,48.24557294106624,-17.247426764764555,0.16469283265203113,9,-0.03874993324279785,-0.24624991416931152,-0.4665621519088745,-0.3881247043609619,0.7662501335144043,0,0.11400315660752858,1.0,4.755000114440918,2.393944998670628,4.8712501525878915,-2.260849013575261,4.900000095367432,0.11400315660752858
4000,2007-09-25,4.9025001525878915,4.9025001525878915,4.78000020980835,4.7849998474121085,5752000.0,0.020822568711220235,1.0850999935068988,3.2414201339103363,60.57348078636554,64.0627396142244,-0.15847385189288143,-0.2640015013346906,-0.4112393608888958,-0.4389054258634504,10.589946238534226,0.1224999427795419,0.18371805416740727,0.22468760013580447,-0.09585560647424707,0.545230806745856,0.06441599683077914,0.3849592034408298,-0.2644228140227538,78.65182505529211,16.79984165211738,0.1602716033050257,9,-0.1387503147125253,-0.32812523841858,-0.566562533378602,-0.48812508583068936,0.6312499046325675,1,0.11881692254900322,2.459466147041539,4.802499771118164,1.0,4.755000114440918,2.393944998670628,4.8712501525878915,0.11881692254900322
4001,2007-09-26,5.013750076293945,5.014999866485597,4.898749828338623,4.917500019073486,6549600.0,0.022692487556033702,1.3544397927500926,0.8191472956301415,60.66746749550328,63.821450710751776,-0.240761714584254,-0.3311938719060006,-0.5245576437085315,-0.5482161155885343,10.017325074312009,0.11625003814697354,0.18596337396247087,0.2971875190734865,0.015052959719941583,0.5793220784270314,0.1561202393967145,0.4382547987502585,-0.36319583890080764,99.5652902239225,40.151578195850114,0.14106727967677243,9,-0.21750020980834872,-0.4062502384185791,-0.6778124570846558,-0.5993750095367432,0.42624998092651367,2,0.10371477896059922,1.0850999935068988,4.9025001525878915,2.459466147041539,4.802499771118164,1.0,4.755000114440918,0.10371477896059922
4002,2007-09-27,5.014999866485597,5.057499885559082,4.928750038146973,5.037499904632568,8311200.0,0.00024927253505535596,3.1199951171875,-0.23376649112463221,66.66666666666666,64.78713909039003,-0.20409906644620168,-0.30589258535191366,-0.5244786270867268,-0.5467013563622221,10.362372319512472,0.12874984741210938,0.17514136705446326,0.27162482738495,-0.017195463079104023,0.560445117849004,0.12721468215292298,0.416034972616977,-0.34257889134691144,87.12120336387046,27.48641042835161,0.14441014523202678,9,-0.17312502861023038,-0.3706250190734872,-0.679062247276307,-0.6006247997283944,0.4112501144409171,3,0.08873383519613576,1.3544397927500926,5.013750076293945,1.0850999935068988,4.9025001525878915,2.459466147041539,4.802499771118164,0.08873383519613576
4003,2007-09-28,4.96999979019165,5.036250114440918,4.952499866485597,5.0275001525878915,3284000.0,-0.008973096209767495,1.2333314259919528,2.5555673292927272,70.34480653960122,65.7029002713705,-0.12414410737926396,-0.23950258554244286,-0.48198994337223766,-0.4986114898780727,11.415402615435276,0.08375024795532138,0.17560746300723817,0.20524976253509486,-0.08425133728778267,0.4947508623579724,0.06049921262365565,0.35000031244653407,-0.26677250221933324,73.48481345548073,10.72741203972241,0.1447505499114388,9,-0.1087498664855957,-0.325624942779541,-0.6340621709823608,-0.5556247234344482,0.47625017166137695,4,0.12852114753697297,3.1199951171875,5.014999866485597,1.3544397927500926,5.013750076293945,1.0850999935068988,4.9025001525878915,0.12852114753697297
4004,2007-10-01,5.0349998474121085,5.0625,4.987500190734863,4.991250038146973,6273600.0,0.01307848289022795,-1.9268501460764063,-0.7608614527270495,69.1091863462394,65.02800372371182,-0.1441428327425882,-0.2776868120166567,-0.5471859640990386,-0.5603718848848809,12.762736493258997,0.09250020980834961,0.17957529052885057,0.24418733119964475,-0.04401969804111072,0.5323943604404002,0.10008381657926702,0.3882908458200225,-0.3034307516328498,90.26542548253393,25.945352670263375,0.1441035146203776,10,-0.13999986648559481,-0.3881249427795401,-0.6990622282028189,-0.6206247806549063,0.4537501335144052,0,0.10650449467571299,1.2333314259919528,4.96999979019165,3.1199951171875,5.014999866485597,1.3544397927500926,5.013750076293945,0.10650449467571299
4005,2007-10-02,4.963749885559082,5.057499885559082,4.963749885559082,5.03249979019165,4755200.0,-0.01415093624871655,-1.727276510448817,-1.5714332425068438,66.34481161982484,64.53555830744146,-0.059779385846488786,-0.18916035043686374,-0.47414313107875117,-0.4840083242909836,14.024866050933472,0.09375,0.19165043556732808,0.15581238269805908,-0.13066946050258288,0.44229422589870104,0.012571461097738101,0.29905330429838006,-0.19908769935774906,39.69464981989406,-25.8332531471767,0.14324092160032106,10,-0.06874990463256836,-0.31687498092651367,-0.6506248712539673,-0.5493748188018799,0.44374990463256836,1,0.12188366316231969,-1.9268501460764063,5.0349998474121085,1.2333314259919528,4.96999979019165,3.1199951171875,5.014999866485597,0.12188366316231969
4006,2007-10-03,4.962500095367432,4.977499961853027,4.896249771118164,4.956250190734863,6521600.0,-0.00025178347428145287,3.4828139593007195,-0.0909078298503943,68.61626116247558,64.73798825184832,-0.05445852805383744,-0.17471752127979734,-0.4681363034435764,-0.478897622442255,14.93487224473532,0.08125019073486328,0.2017306128942291,0.14050009250640905,-0.14740562614655772,0.4284058111593758,-0.0034527668200743378,0.28445295183289243,-0.16805412778623197,39.849764234824406,-27.79263489022175,0.1439528593264834,10,-0.06750011444091797,-0.3156251907348633,-0.6575000286102295,-0.5481250286102295,0.3712496757507324,2,0.11511334022669284,-1.727276510448817,4.963749885559082,-1.9268501460764063,5.0349998474121085,1.2333314259919528,4.96999979019165,0.11511334022669284
4007,2007-10-04,4.976250171661377,5.0,4.953750133514403,4.9962501525878915,6813600.0,0.0027707961772698297,2.363666314092069,-3.2000457770658324,68.11593802279309,65.49386844288391,-0.05782940189341357,-0.18319106593350298,-0.47550137313747154,-0.487011038984023,15.141323199657297,0.04624986648559659,0.1788514164479693,0.14493765830993688,-0.15055862125516484,0.4404339378750386,-0.0028104814726139793,0.29268579809248774,-0.15499880083829698,48.12047543108888,-20.689274485797227,0.147748139782551,10,-0.08125019073486328,-0.3168752193450928,-0.6993750333786011,-0.5618751049041748,0.14874982833862305,3,0.09319263894730079,3.4828139593007195,4.962500095367432,-1.727276510448817,4.963749885559082,-1.9268501460764063,5.0349998474121085,0.09319263894730079
4008,2007-10-05,5.067500114440918,5.132500171661377,5.018750190734863,5.03000020980835,7600800.0,0.018337089099577097,-2.7916696469017475,-1.8749970197648358,72.11156952780829,66.95002090747532,-0.11185195454658903,-0.25845282311387585,-0.5563938168442055,-0.571497591379563,15.615869393842338,0.15625,0.16461852481226202,0.21762509346008319,-0.08859536365028742,0.5238455505704538,0.06451486490489788,0.3707353220152685,-0.22212388070014555,72.48679491293825,-0.2909117342304057,0.15311022855518516,10,-0.11124992370605469,-0.28874993324279785,-0.7593750953674316,-0.6531250476837158,-0.016250133514404297,4,0.07079424931106804,2.363666314092069,4.976250171661377,3.4828139593007195,4.962500095367432,-1.727276510448817,4.963749885559082,0.07079424931106804
4009,2007-10-08,5.070000171661377,5.0974998474121085,5.046249866485597,5.070000171661377,2108800.0,0.0004933511917117883,-1.1578662062319365,0.0,65.23179665380148,67.46761155941266,-0.08092700369315597,-0.23614183301686253,-0.5465609854259341,-0.5675103186856063,16.844147437933106,0.051249980926511896,0.1585213604130793,0.19668765068054217,-0.1010464369014068,0.49442173826249114,0.047820606889567685,0.34555469447151665,-0.19016906537013156,73.5450183973051,4.036807089896527,0.1488670437909745,10,-0.055625200271606445,-0.27125000953674316,-0.7287502288818359,-0.6556251049041748,0.18374967575073153,0,0.07421100146991866,-2.7916696469017475,5.067500114440918,2.363666314092069,4.976250171661377,3.4828139593007195,4.962500095367432,0.07421100146991866
4010,2007-10-09,5.067500114440918,5.12624979019165,5.025000095367432,5.09250020980835,4724000.0,-0.0004931079163336127,1.1892001958914349,-100.0,62.00717409450471,67.61646784819058,-0.05873716936426909,-0.21596758457308596,-0.5329535219117254,-0.5584915718065169,18.192202653484756,0.10124969482421875,0.1677424333740083,0.17593758106231672,-0.12245711949806015,0.4743322816226936,0.02674023078212784,0.3251349313425056,-0.15734872030525704,72.48679491293825,4.9254697474350735,0.14919735028018846,10,-0.05312514305114746,-0.2662501335144043,-0.712187647819519,-0.6531250476837158,0.22125005722045898,1,0.08312774681250712,-1.1578662062319365,5.070000171661377,-2.7916696469017475,5.067500114440918,2.363666314092069,4.976250171661377,0.08312774681250712
4011,2007-10-10,4.973750114440918,5.099999904632568,4.943749904632568,5.072500228881836,6596800.0,-0.018500246252158847,1.0325273852795593,3.949989509622537,56.721310655265036,66.51142829136819,0.03211988941628352,-0.10339903351034252,-0.42597447368725216,-0.45999918106493176,18.930917027240294,0.15625,0.17665758398283948,0.06687507629394496,-0.21402515675404743,0.34777530934193734,-0.07357504023005124,0.20732519281794115,-0.036916867002171116,15.894128406065109,-48.16281397985351,0.14045011652399605,10,0.04062485694885254,-0.13437509536743164,-0.5862501859664917,-0.5593750476837158,0.17875003814697354,2,0.08720777396744794,1.1892001958914349,5.067500114440918,-1.1578662062319365,5.070000171661377,-2.7916696469017475,5.067500114440918,0.08720777396744794
4012,2007-10-11,4.942500114440918,5.028749942779541,4.872499942779541,5.00124979019165,4808000.0,-0.006282985530227547,1.7472532079094198,0.5949327358590785,63.83764305119578,65.7884101259898,0.058115786281809356,-0.050624715733397,-0.3877110057298552,-0.4244996233167342,19.717093488515403,0.15625,0.17589875913644537,0.020312571525574086,-0.23021960246339201,0.2708447455145402,-0.10495351546890852,0.1455786585200567,0.19000005722045898,26.923119245864356,-38.545280831825394,0.12526608699448297,10,0.059999942779541016,-0.10312509536743164,-0.5400000810623169,-0.5281250476837158,0.2599997520446786,3,0.07916027265919512,1.0325273852795593,4.973750114440918,1.1892001958914349,5.067500114440918,-1.1578662062319365,5.070000171661377,0.07916027265919512
4013,2007-10-12,4.980000019073486,5.03000020980835,4.952499866485597,4.989999771118164,5940800.0,0.007587233943202598,-1.3846238491729095,0.17020948485069842,63.29589834332131,65.14248923677668,0.02479058674808421,-0.06663351407962281,-0.4178588776628942,-0.45748876773549085,20.921619015611903,0.08750009536743164,0.1675760250626679,0.04199998378753644,-0.17790045670255505,0.26190042427762794,-0.0679502364575093,0.1519502040325822,0.14730014801025426,42.36458756144861,-24.237995101740573,0.10995022024504592,10,0.022500038146972656,-0.140625,-0.5131250619888306,-0.5656249523162842,0.14125013351440519,4,0.029116461921919967,1.7472532079094198,4.942500114440918,1.0325273852795593,4.973750114440918,1.1892001958914349,5.067500114440918,0.029116461921919967
4014,2007-10-15,4.9375,4.993750095367432,4.875,4.971250057220459,3913600.0,-0.008534140343516183,2.015870324733123,3.3750894091841115,52.8688415664656,63.64515923084788,0.0581174804498934,-0.0016746555977462663,-0.36419846941454015,-0.4107591674280915,21.698649061510544,0.11875009536743164,0.15158271402544,-0.014812541007995783,-0.18854531401102914,0.15892023199503758,-0.10167892750951246,0.0720538454935209,0.1847041625976562,25.615801500323215,-37.83247237206429,0.08686638650151655,10,0.06500005722045898,-0.09812498092651367,-0.47062504291534424,-0.5231249332427979,0.16625022888183594,0,0.023037970820559694,-1.3846238491729095,4.980000019073486,1.7472532079094198,4.942500114440918,1.0325273852795593,4.973750114440918,0.023037970820559694
4015,2007-10-16,4.971250057220459,5.012499809265137,4.9375,4.956250190734863,6851200.0,0.006835454626928472,-1.8571220969836786,-0.44443973494963196,46.00938630809692,61.13328424702802,0.028545019529595095,-0.02644340197026107,-0.3844733569468852,-0.4386034031129009,21.706085536298286,0.07499980926513672,0.13599035517299818,0.012375020980835316,-0.15321981940862628,0.1779698613702969,-0.07042239921389548,0.09517244117556611,0.1459600209808345,43.40665098867748,-14.833886935941159,0.08279742019473099,10,0.03125,-0.11625003814697266,-0.5043751001358032,-0.5568749904632568,0.0787501335144043,1,0.05682671097611247,2.015870324733123,4.9375,-1.3846238491729095,4.980000019073486,1.7472532079094198,4.942500114440918,0.05682671097611247
4016,2007-10-17,5.3474998474121085,5.71999979019165,5.28125,5.5625,33035200.0,0.07568514676608706,-1.525179757396125,-14.333471087516351,68.31956241313804,61.15590917928857,-0.3211183821014334,-0.38730605602865253,-0.743323447662168,-0.8070787651822338,22.198434230105786,0.7487497329711914,0.12669822333980463,0.36624982357025093,0.12880596790424814,0.6036936792362537,0.24752789573724954,0.4849717514032523,-0.47499990463256747,56.04719647832476,1.3995628359870835,0.11872192783300127,10,-0.051249980926512784,-0.19875001907348544,-0.8743748664855948,-0.9331247806549063,-0.19749975204467685,2,-0.010986381940555456,-1.8571220969836786,4.971250057220459,2.015870324733123,4.9375,-1.3846238491729095,4.980000019073486,-0.010986381940555456
4017,2007-10-18,5.389999866485597,5.476250171661377,5.34250020980835,5.37624979019165,8722400.0,0.007947642877270233,-2.2923376684351378,-0.06395379783893504,73.20443095132472,61.27733822634596,-0.33386544853591005,-0.4099693397052322,-0.7682562330306295,-0.8419173844785517,22.835738788232916,0.13374996185302734,0.12676053548911792,0.38281235694885307,0.08925901714544082,0.6763656967522653,0.2360356870471465,0.5295890268505596,-0.5005499267578131,60.94674489431434,8.323247980859925,0.14677666990170612,10,-0.09375000000000089,-0.24125003814697354,-0.8746873140335092,-0.9756247997283944,-0.30249977111816495,3,-0.04406302778863713,-1.525179757396125,5.3474998474121085,-1.8571220969836786,4.971250057220459,2.015870324733123,4.9375,-0.04406302778863713
4018,2007-10-19,5.34250020980835,5.489999771118164,5.341249942779541,5.401249885559082,8377600.0,-0.008812552477523106,-3.8571206140863055,-4.272679983353864,67.32397710965009,61.509802721440245,-0.27184180715468464,-0.3332866947638431,-0.7013239184268079,-0.7875335671352488,24.248975386740852,0.14874982833862305,0.1251662442158601,0.3059376955032347,0.001271274871839978,0.6106041161346294,0.1536044851875369,0.4582709058189325,-0.43643927307128916,55.32548235335278,7.15512939419596,0.15233321031569738,10,-0.046250343322753906,-0.19375038146972656,-0.8171876668930054,-0.9281251430511475,-0.027500152587890625,4,-0.026205023458066523,-2.2923376684351378,5.389999866485597,-1.525179757396125,5.3474998474121085,-1.8571220969836786,4.971250057220459,-0.026205023458066523
4019,2007-10-22,5.349999904632568,5.401249885559082,5.267499923706055,5.326250076293945,6296000.0,0.001403779977481312,1.1188147980284404,-0.40425462838962073,73.44464080735057,62.7806323562009,-0.26311613986399074,-0.31375220466901865,-0.6935776468497643,-0.789093422741594,25.75684418652544,0.13374996185302734,0.12484204082593298,0.28606238365173375,-0.02828658181710786,0.6004113491205754,0.12888790091731295,0.44323686638615456,-0.4276601908264164,52.71565689896717,3.3297108263557504,0.15717448273442058,10,-0.053750038146972656,-0.17687511444091797,-0.8234374523162842,-0.9356248378753662,0.03999996185302823,0,-0.042756963761177325,-3.8571206140863055,5.34250020980835,-2.2923376684351378,5.389999866485597,-1.525179757396125,5.3474998474121085,-0.042756963761177325
4020,2007-10-23,5.485000133514403,5.538750171661377,5.382500171661377,5.382500171661377,18140000.0,0.025233688091272244,-2.0487816224564797,4.315819061577653,77.28461142357995,65.06544355268034,-0.3717605636532477,-0.4246473566686193,-0.8108040982684717,-0.9183862746056359,26.925510859944403,0.1887502670288086,0.11554510488201153,0.39193761348724276,0.035452157725813116,0.7484230692486724,0.21369488560652794,0.5701803413679576,-0.5467072181805417,48.0663588914611,-2.4215097889372785,0.17824272788071502,10,-0.1887502670288077,-0.29250025749206454,-0.9393751621246329,-1.0706250667572013,-0.06750011444091708,1,-0.06950772932584948,1.1188147980284404,5.349999904632568,-3.8571206140863055,5.34250020980835,-2.2923376684351378,5.389999866485597,-0.06950772932584948
4021,2007-10-24,5.533750057220459,5.533750057220459,5.367499828338623,5.4724998474121085,11647200.0,0.008887861899616878,4.428560307043153,0.5975632449129736,78.08565490323437,66.64855598068462,-0.3718217741157286,-0.45581247700210525,-0.8396786810210317,-0.9606483014207825,27.519828092960807,0.16625022888183594,0.11988086164700729,0.414687538146973,0.009969579562634223,0.8194054967313118,0.21232855885480362,0.6170465174391424,-0.5798230043894419,98.1566415225023,45.4125360387769,0.2023589792921692,10,-0.2362501621246338,-0.3100001811981201,-0.9731249809265137,-1.1056249141693115,-0.11500024795532227,2,-0.08741809107449605,-2.0487816224564797,5.485000133514403,1.1188147980284404,5.349999904632568,-3.8571206140863055,5.34250020980835,-0.08741809107449605
4022,2007-10-25,5.460000038146973,5.607500076293945,5.37624979019165,5.576250076293945,6883200.0,-0.01332731299948342,1.587415236377799,-1.897953305151353,70.12821302847033,67.40770205681228,-0.24243975894014014,-0.365767913861899,-0.7409797765000707,-0.8793163704015594,28.01520437115448,0.23125028610229492,0.12805339614219946,0.31868751049041766,-0.11015231290402294,0.7475273338848583,0.10426759879319736,0.533107422187638,-0.4907515305687431,56.61765530859765,6.107693305351432,0.21441991169722038,10,-0.16250014305114746,-0.2362501621246338,-0.8443751335144043,-0.9768750667572021,0.0025000572204589844,3,-0.05677654589994274,4.428560307043153,5.533750057220459,-2.0487816224564797,5.485000133514403,1.1188147980284404,5.349999904632568,-0.05677654589994274
4023,2007-10-26,5.608749866485597,5.619999885559082,5.510000228881836,5.536250114440918,7010400.0,0.027243558113436706,1.3157873602738557,-0.6236535763800662,74.02452975423463,69.75833407767551,-0.3270107735767125,-0.4892971045727892,-0.8614498097361158,-1.019801809030322,28.550524121540878,0.15999984741210938,0.15340249245258164,0.435499835014344,-0.03293352278661121,0.9039331928152992,0.20128315611386594,0.669716513914822,-0.6244863332550983,96.80850488200164,47.17941230989803,0.23421667890047781,10,-0.2799999713897714,-0.3849999904632577,-0.9931249618530282,-1.125624895095826,-0.20874977111816495,4,-0.09293510738156285,1.587415236377799,5.460000038146973,4.428560307043153,5.533750057220459,-2.0487816224564797,5.485000133514403,-0.09293510738156285
4024,2007-10-29,5.571249961853027,5.667500019073486,5.538750171661377,5.648749828338622,4664800.0,-0.006685964880809747,1.2391229532327417,-1.0689673316101111,71.7837951526498,72.62215728262584,-0.21250689400947476,-0.43169609710260204,-0.7991495663283308,-0.9727346272659148,29.030099375648128,0.12874984741210938,0.17858969669866642,0.37118742465972865,-0.1245213656507973,0.8668962149702546,0.12333302950446523,0.6190418198149921,-0.572271703483306,67.91666799121349,20.30404165646297,0.24785439515526309,10,-0.0775001049041748,-0.3475000858306885,-0.947812557220459,-1.0881249904632568,0.053750038146972656,0,-0.04599504714151048,1.3157873602738557,5.608749866485597,1.587415236377799,5.460000038146973,4.428560307043153,5.533750057220459,-0.04599504714151048
4025,2007-10-30,5.568749904632568,5.728750228881836,5.56374979019165,5.571249961853027,6096000.0,-0.00044874260490501694,-25.399465954606143,0.032258858419113266,77.93428596373786,73.69045989935914,-0.13001030056541563,-0.4021662712876939,-0.7703594569203265,-0.9625007653704714,29.8260119972937,0.16500043869018555,0.20539181183786415,0.3384373664855955,-0.17022231235898921,0.8470970453301803,0.08410752706330271,0.5927672059078883,-0.5553512156264082,55.709301911174414,3.9157724713894524,0.2543298394222924,10,-0.07062482833862305,-0.3143746852874756,-0.908750057220459,-1.0856249332427979,0.08500003814697266,1,-0.03209877283199092,1.2391229532327417,5.571249961853027,1.3157873602738557,5.608749866485597,1.587415236377799,5.460000038146973,-0.03209877283199092
4026,2007-10-31,5.533750057220459,5.553750038146973,5.4375,5.553750038146973,9600000.0,-0.006285045658630417,10.625014901175405,7.999809269502194,77.66084318723391,74.18561681446016,-0.07354671106711663,-0.3395862576012654,-0.7087327307483333,-0.9194330583502532,30.923839029283716,0.13124990463256836,0.247803338382524,0.2748750209808346,-0.23461888161557987,0.7843689235772491,0.02012806968262737,0.5296219722790418,-0.49173730661927184,44.680871210840216,-9.834825759590842,0.2547469512982074,10,-0.03562498092651367,-0.2331249713897705,-0.8646876811981201,-1.0506250858306885,0.2362499237060547,2,-0.021007460934251876,-25.399465954606143,5.568749904632568,1.2391229532327417,5.571249961853027,1.3157873602738557,5.608749866485597,-0.021007460934251876
4027,2007-11-01,5.440000057220459,5.511250019073486,5.40625,5.449999809265137,8915200.0,-0.016941495194145006,-1.7096825797242339,0.49998807905967624,70.44446347085182,74.53233752126035,0.031337122989706145,-0.2206233735369203,-0.5923618102257553,-0.8170006671621088,31.858954049395294,0.12750005722045898,0.2952533123737284,0.15793752670288086,-0.33946635156454974,0.6553414049703115,-0.09076441243083444,0.40663946583659616,-0.37051780748804575,10.46512659463104,-43.70442709852272,0.2487019391337151,11,0.05812501907348633,-0.1393749713897705,-0.738125205039978,-0.924375057220459,0.3737497329711914,3,-0.00390629553893429,10.625014901175405,5.533750057220459,-25.399465954606143,5.568749904632568,1.2391229532327417,5.571249961853027,-0.00390629553893429
4028,2007-11-02,5.426249980926514,5.477499961853027,5.328750133514403,5.452499866485597,7709600.0,-0.00252758752744775,2.901630937789252,2.6250536455105555,72.29192157811146,74.40425760690044,0.06505797583380613,-0.18827137938041538,-0.553629035412671,-0.7961168049167506,31.901630566748917,0.14874982833862394,0.29381621888799714,0.12624995708465558,-0.364403388905993,0.6169033030753042,-0.11907671591066915,0.3715766300799803,-0.3303970120281239,24.37495604158513,-32.02646906088595,0.24532667299532435,11,0.10250020027160645,-0.1256248950958252,-0.6831251382827759,-0.8893749713897705,0.25750017166137784,4,0.0066805094804585075,-1.7096825797242339,5.440000057220459,10.625014901175405,5.533750057220459,-25.399465954606143,5.568749904632568,0.0066805094804585075
4029,2007-11-05,5.446249961853027,5.489999771118164,5.346250057220459,5.429999828338623,4856000.0,0.003685783183011271,1.7710854448269364,-0.6190554041779991,71.93996912118715,73.81040846219014,0.06721527174399888,-0.188292239941239,-0.5539434373761756,-0.810171441210862,31.965315069016686,0.14374971389770508,0.2846323596404705,0.12743744850158656,-0.3548660746935095,0.6097409716966826,-0.11371431309596147,0.3685892100991346,-0.3250811025552993,29.37495008112206,-27.485889066792197,0.24115176159754795,11,0.08250021934509277,-0.14562487602233887,-0.6934375762939453,-0.9093749523162842,0.31874990463256925,0,-0.008492057252153629,2.901630937789252,5.426249980926514,-1.7096825797242339,5.440000057220459,10.625014901175405,5.533750057220459,-0.008492057252153629
4030,2007-11-06,5.488749980926514,5.5,5.385000228881836,5.461249828338623,5086400.0,0.007803538098906104,3.5999732972210037,1.6923031779101498,59.43240559888577,71.7378252061514,0.028276704086683146,-0.20829451620399642,-0.5728358444548576,-0.8468577208276677,31.894934621788547,0.11499977111816406,0.28759815551794343,0.1488749742507931,-0.3239168501618632,0.6216667986634494,-0.08752093795553506,0.38527088645712126,-0.3432778668454217,71.11107343507288,13.562903015034664,0.23639591220632816,11,0.040000200271606445,-0.1881248950958252,-0.7178125381469727,-0.9493749141693115,0.24375009536743164,1,0.02482350618026996,1.7710854448269364,5.446249961853027,2.901630937789252,5.426249980926514,-1.7096825797242339,5.440000057220459,0.02482350618026996
4031,2007-11-07,5.40749979019165,5.5,5.3712501525878915,5.408750057220459,7586400.0,-0.014803040950527646,-2.4915429576372605,-0.045464003329171866,51.11110707439143,69.62481343347598,0.1002805361463146,-0.09790224417435489,-0.46404302085678495,-0.7593689626469748,32.57353805977316,0.1287498474121085,0.28406146525952636,0.045937299728393555,-0.39485057249475997,0.4867251719515471,-0.17445663638318365,0.26633123583997076,-0.23869655151852864,43.150523868001216,-13.390756404177893,0.2203939361115768,11,0.12125039100646973,-0.10687470436096191,-0.6365623474121094,-0.8681247234344482,0.29125022888183594,2,0.045538633775733084,3.5999732972210037,5.488749980926514,1.7710854448269364,5.446249961853027,2.901630937789252,5.426249980926514,0.045538633775733084
4032,2007-11-08,5.333749771118164,5.5,5.276249885559082,5.432499885559082,12086400.0,-0.01363846915116984,-1.0935694431431338,78.98321891685737,49.46233849792301,66.89568107166357,0.17236460664501507,0.007022135519910044,-0.3707765902176776,-0.6789076144548076,33.65905123907804,0.22375011444091797,0.25992588092619506,-0.04737520217895508,-0.4421843398345553,0.34743393547664514,-0.24477977100675563,0.15002936664884547,-0.1425486528366937,25.69825973173528,-29.71636452015579,0.1974045688278003,11,0.16875028610229492,-0.033124685287475586,-0.562812328338623,-0.7943747043609619,0.22625017166137695,3,0.0817905279641371,-2.4915429576372605,5.40749979019165,3.5999732972210037,5.488749980926514,1.7710854448269364,5.446249961853027,0.0817905279641371
4033,2007-11-09,5.125,5.28125,5.107500076293945,5.263750076293945,11044800.0,-0.03913752614502608,1.0,1.4050624354158014,38.91625939756904,63.24373265443238,0.34115416540875554,0.23946965704987555,-0.14658887269018805,-0.46377393314711846,34.388558570705705,0.22624969482421875,0.2230098297755294,-0.26337497234344465,-0.631599799377379,0.10484985469048969,-0.4474873858604118,-0.07926255882647748,0.6037502288818359,4.458580154823285,-49.17840076400467,0.18411241351696714,11,0.2931251525878906,0.17562508583068848,-0.3478125333786011,-0.5856249332427979,0.5637497901916504,4,0.13439020296422455,-1.0935694431431338,5.333749771118164,-2.4915429576372605,5.40749979019165,3.5999732972210037,5.488749980926514,0.13439020296422455
4034,2007-11-12,5.051249980926514,5.163750171661377,5.03125,5.078750133514403,7043200.0,-0.01439024762409491,-2.9259243560943218,0.1981991889476876,27.260796397084746,57.61334492480426,0.3725642402152456,0.33958940740403776,-0.05701275347335866,-0.38496207393977677,35.74353769591888,0.13250017166137695,0.19777250880846164,-0.342812490463257,-0.6842547262048209,-0.0013702547216931649,-0.5135336083340389,-0.1720913725924751,0.6650752449035648,4.26666259765625,-48.00641941110042,0.17072111787078173,11,0.24125003814697266,0.2493751049041748,-0.18374979496002197,-0.47687482833862305,0.5824999809265137,0,0.12521656501849932,1.0,5.125,-1.0935694431431338,5.333749771118164,-2.4915429576372605,5.40749979019165,0.12521656501849932
4035,2007-11-13,5.2537498474121085,5.262499809265137,5.041250228881836,5.074999809265137,6398400.0,0.04008906057911066,1.2547732319968121,-6.499965321126547,37.358902434561315,53.13535150784064,0.1348651382040158,0.16794974048324907,-0.24447273275116554,-0.5809117163473152,37.15535722145885,0.22124958038330078,0.15460117612261293,-0.15443761348724472,-0.4412330806586624,0.13235785368417297,-0.29783534707295356,-0.011039879901535876,0.4351723693847669,47.466634114583144,0.956307532941949,0.1433977335857089,11,0.017500162124634677,0.04687523841857999,-0.34718728065490634,-0.6793746948242179,0.4637503623962411,1,0.09731145066324753,-2.9259243560943218,5.051249980926514,1.0,5.125,-1.0935694431431338,5.333749771118164,0.09731145066324753
4036,2007-11-14,5.288750171661377,5.349999904632568,5.2462501525878915,5.271249771118164,10124800.0,0.006661970072006529,-2.074083231489843,0.09790431780956443,41.98830962495054,49.97355663607383,0.06867916212907321,0.13525706556467032,-0.2656506464944286,-0.6088123682874809,35.67413727528464,0.10374975204467685,0.11409154755177742,-0.11649980545043981,-0.40709085227978825,0.17409124137890863,-0.26179532886511403,0.028795717964234413,0.3738651564636237,54.93336995442708,9.300791355289455,0.1452955234146741,11,-0.023125171661376953,0.011874914169311523,-0.38093769550323486,-0.7143750190734863,0.523749828338623,2,0.08390449354373097,1.2547732319968121,5.2537498474121085,-2.9259243560943218,5.051249980926514,1.0,5.125,0.08390449354373097
4037,2007-11-15,5.1525001525878915,5.286250114440918,5.118750095367432,5.286250114440918,6789600.0,-0.025762233921267752,1.5046738967678452,-7.642680035966272,28.402382357229882,45.09694116708698,0.17864499303249115,0.26646363423273467,-0.1203823354943534,-0.4652049032478942,33.843380756940405,0.1700000762939453,0.06137580407653154,-0.24087483882903982,-0.5527231810455806,0.07097350338750097,-0.3967990099373102,-0.08495066772076942,0.4848605624121092,38.039274938030125,-1.073631533453117,0.1559241711082705,11,0.11312484741210849,0.14812493324279696,-0.2256251573562631,-0.5781250000000009,0.7274999618530265,3,0.10601646779403495,-2.074083231489843,5.288750171661377,1.2547732319968121,5.2537498474121085,-2.9259243560943218,5.051249980926514,0.10601646779403495
4038,2007-11-16,5.202499866485597,5.221250057220459,5.070000171661377,5.162499904632568,7185600.0,0.0097039713570104,2.903205562050083,-0.2990652206464396,32.748532010666906,40.74233704369584,0.1045646404769931,0.21653977585034578,-0.15757451367503972,-0.5078210292935443,31.864105284494126,0.15124988555908203,0.008891508296928308,-0.18387510776519722,-0.5066263271562743,0.13887611162587987,-0.3452507174607353,-0.02249949806965912,0.4106164199144038,53.72546438343282,17.50190184534224,0.16137560969553846,11,0.06312513351440341,0.09937524795532138,-0.28156232833862394,-0.628124713897706,0.6837501525878897,4,0.0687169794269391,1.5046738967678452,5.1525001525878915,-2.074083231489843,5.288750171661377,1.2547732319968121,5.2537498474121085,0.0687169794269391
4039,2007-11-19,5.1212501525878915,5.195000171661377,5.108749866485597,5.144999980926514,6393600.0,-0.015617436998146661,-2.538444985670642,-0.5937462747061134,30.50109267432407,37.527746718744545,0.1507141795584186,0.2948927509572359,-0.061134733451997825,-0.4201839975785644,30.351345736885506,0.09375,-0.03376514500837491,-0.25368733406066823,-0.5973981560903612,0.09002348796902471,-0.42554274507551515,-0.08183192304582132,0.4685914823561088,25.9109336751638,-7.523628785362103,0.1718554110148466,11,0.1443748474121085,0.18062496185302646,-0.20031261444091886,-0.5468750000000009,0.6912498474121085,0,0.11081271578131902,2.903205562050083,5.202499866485597,1.5046738967678452,5.1525001525878915,-2.074083231489843,5.288750171661377,0.11081271578131902
4040,2007-11-20,5.103750228881836,5.207499980926514,5.0349998474121085,5.110000133514403,7131200.0,-0.003417119489313114,-1.3999907120845558,0.2631557813158517,30.973452821167868,35.290229579497485,0.12053413862343376,0.29762531517629487,-0.031598987474226625,-0.3964334727163479,28.478852490995237,0.17250013351440519,-0.08070820728746853,-0.25212476253509486,-0.6120406976489994,0.10779117257880966,-0.4320827300920467,-0.07216679497814305,0.46374774066440416,21.825513962243807,-9.76567367119755,0.17995796755695223,11,0.16187477111816406,0.22937488555908203,-0.18281269073486328,-0.5293750762939453,0.7912497520446777,1,0.10384515487688883,-2.538444985670642,5.1212501525878915,2.903205562050083,5.202499866485597,1.5046738967678452,5.1525001525878915,0.10384515487688883
4041,2007-11-21,5.050000190734863,5.125,4.93874979019165,5.079999923706055,5601600.0,-0.010531478958904383,2.1041731238426755,4.800030518044475,32.1100925458081,33.36220225148472,0.13213532916446535,0.3302056354007181,0.03493876770684956,-0.3374004452223929,26.80067962340581,0.1862502098083496,-0.13314269509497212,-0.2816873073577879,-0.6560025951338861,0.09262798041831033,-0.4688449512458366,-0.09452966346973923,0.4960478600295275,32.014473881011746,-2.156113762738755,0.18715764388804906,11,0.0943746566772461,0.2837498188018799,-0.12125015258789062,-0.47562503814697266,0.7462496757507333,2,0.13217821660643403,-1.3999907120845558,5.103750228881836,-2.538444985670642,5.1212501525878915,2.903205562050083,5.202499866485597,0.13217821660643403
4042,2007-11-23,5.150000095367432,5.164999961853027,5.048749923706055,5.071249961853027,2416000.0,0.01980196056547401,1.1379343608181878,-2.625027815748482,38.25717313381769,33.28897044440124,0.003720737643912564,0.21691169985622238,-0.04984032220493795,-0.43116288931977387,24.715549444551005,0.11625003814697266,-0.16936162978419045,-0.16618740558624268,-0.5437900638609134,0.2114152526884281,-0.3549887347235785,0.02261392355109315,0.35961005976259486,74.7787984052555,37.74283112442855,0.18880132913733538,11,-0.005625247955322266,0.18374991416931152,0.07249975204467773,-0.2818751335144043,0.375,4,0.12864075579891843,2.1041731238426755,5.050000190734863,-1.3999907120845558,5.103750228881836,-2.538444985670642,5.1212501525878915,0.12864075579891843
4043,2007-11-26,5.087500095367432,5.208749771118164,5.0662498474121085,5.137499809265137,8236000.0,-0.012135922105364738,-2.0810724429987175,-0.6349159254258224,35.28205100115302,34.18022095596437,0.06743330706498263,0.2512399233775007,0.026581509533077252,-0.3627455025038788,22.380000292865063,0.14249992370605558,-0.19648153278769875,-0.20262491703033447,-0.5669246840961701,0.1616748500355012,-0.3847748005632523,-0.02047503349741664,0.38785843786629215,55.092709512548765,16.38180084813878,0.18214988353291767,11,0.056874752044677734,0.24624991416931152,0.13499975204467773,-0.2193751335144043,0.4049997329711914,0,0.15577395660299254,1.1379343608181878,5.150000095367432,2.1041731238426755,5.050000190734863,-1.3999907120845558,5.103750228881836,0.15577395660299254
4044,2007-11-27,5.315000057220459,5.34375,5.0900001525878915,5.12375020980835,9705600.0,0.044717436381020104,1.0402019683092176,-3.8250188351755248,43.811220309551075,34.89714516429657,-0.13267101046583551,0.003750321469599527,-0.18366302989965533,-0.5824660840698339,19.702131096582715,0.25624990463256836,-0.21313038810491047,0.03768754005432129,-0.3021877780497242,0.37756285815836677,-0.13225011899770145,0.20762519910634403,0.12816195143074083,92.90125237388253,55.88089865091723,0.16993765905202265,11,-0.1706252098083496,0.01874995231628418,-0.09250020980834961,-0.44687509536743164,0.04999971389770508,1,0.10747882515579299,-2.0810724429987175,5.087500095367432,1.1379343608181878,5.150000095367432,2.1041731238426755,5.050000190734863,0.10747882515579299
4045,2007-11-28,5.389999866485597,5.43625020980835,5.320000171661377,5.366250038146973,6963200.0,0.014110970547074553,-1.0000082036809916,0.12418220803830124,49.37388425149998,35.71776456724651,-0.2082063813650148,-0.0899388269573338,-0.24626505919366615,-0.6500296498635976,16.872417119130834,0.12125015258789062,-0.1990095034388819,0.12162485122680788,-0.19455712848343065,0.4378068309370464,-0.036466138628311384,0.27971584108192715,-0.4512500762939462,90.70345641951685,52.208902375838576,0.15809098985511916,11,-0.2024998664855966,-0.05624985694885343,-0.15531253814697354,-0.5218749046325692,-0.03375005722045987,2,0.07838592652691156,1.0402019683092176,5.315000057220459,-2.0810724429987175,5.087500095367432,1.1379343608181878,5.150000095367432,0.07838592652691156
4046,2007-11-29,5.417500019073486,5.4375,5.37624979019165,5.377500057220459,3508000.0,0.0051020692521501765,-1.8823291820935713,1.6842210934205406,53.0989933922065,38.46183246002169,-0.24085078602842014,-0.13343602087203443,-0.2627265356899011,-0.6690597998540762,14.940825245542232,0.06125020980834961,-0.16364958383769768,0.1549375057220459,-0.14453610639803127,0.45441111784212307,0.005200699662006869,0.30467431178208493,-0.4688002204895021,94.85531138226939,52.480771982316114,0.14973680606003878,11,-0.22937512397766113,-0.08375000953674316,-0.17312514781951904,-0.549375057220459,-0.2487502098083496,3,0.08814027875807762,-1.0000082036809916,5.389999866485597,1.0402019683092176,5.315000057220459,-2.0810724429987175,5.087500095367432,0.08814027875807762
4047,2007-11-30,5.418749809265137,5.454999923706055,5.349999904632568,5.449999809265137,7621600.0,0.00023069500456851522,4.090881768160171,-0.7812507450587702,62.84153028246289,41.80549893466569,-0.2239075790156404,-0.14372848826075302,-0.2517686951434932,-0.6616265744837095,13.08827859778402,0.10500001907348633,-0.15116644795564227,0.1572498083114624,-0.1397133903551051,0.4542130069780299,0.008768208978178649,0.30573140764474616,-0.4504980026245118,90.67521354940953,41.707431794629514,0.14848159933328364,11,-0.22187495231628418,-0.08499979972839355,-0.1581249237060547,-0.5506248474121094,-0.3724999427795401,4,0.06966552627600553,-1.8823291820935713,5.417500019073486,-1.0000082036809916,5.389999866485597,1.0402019683092176,5.315000057220459,0.06966552627600553
4048,2007-12-03,5.462500095367432,5.551249980926514,5.3787498474121085,5.476250171661377,10792000.0,0.00807387084516975,1.1068757862367904,0.44000244140625,68.46241515398796,46.023423654628346,-0.2535631775771172,-0.19460105827788965,-0.27880361390245945,-0.6997443081819412,11.913763838491633,0.17250013351440519,-0.1465471210945184,0.1991875886917116,-0.10241574089491667,0.5007909182783399,0.048385923898397465,0.34998925348502574,-0.4650434017028813,80.75882523821187,25.056974386930968,0.150801664793314,12,-0.2175002098083496,-0.12875008583068848,-0.2018752098083496,-0.5943751335144043,-0.375,0,0.0114416473974992,4.090881768160171,5.418749809265137,-1.8823291820935713,5.417500019073486,-1.0000082036809916,5.389999866485597,0.0114416473974992
4049,2007-12-04,5.400000095367432,5.523749828338623,5.400000095367432,5.40500020980835,9664800.0,-0.0114416473974992,-48.49876025176426,0.3636426688861146,57.50964325466767,48.97188925835054,-0.16468238045549377,-0.14307939470045206,-0.20150115753927533,-0.6319379630302588,10.62219310411651,0.1237497329711914,-0.11441293278937792,0.13900008201599157,-0.15736105325556693,0.43536121728755006,-0.009180485619787682,0.2871806496517708,-0.3582399387219244,34.594590136215736,-21.234009546448497,0.1481805676357793,12,-0.1550002098083496,-0.06625008583068848,-0.12375020980834961,-0.5318751335144043,-0.510000228881835,1,0.01712957987733099,1.1068757862367904,5.462500095367432,4.090881768160171,5.418749809265137,-1.8823291820935713,5.417500019073486,0.01712957987733099
4050,2007-12-05,5.625,5.625,5.457499980926514,5.486249923706055,8780800.0,0.04166664827017175,1.4144133617430752,-27.74938012588213,64.44683369670636,52.56486049733923,-0.3441593352252825,-0.37665997136478513,-0.4120026970823858,-0.8498102333659947,9.402716857017463,0.22499990463256836,-0.08376251330989337,0.3571874856948849,0.03375527656510613,0.6806196948246637,0.19547138112999551,0.5189035902597743,-0.5424806574120122,100.0,42.238162644019155,0.16171610456488958,12,-0.28812503814697266,-0.29124999046325684,-0.2662501335144043,-0.7568750381469727,-0.53125,2,-0.04622226291232634,-48.49876025176426,5.400000095367432,1.1068757862367904,5.462500095367432,4.090881768160171,5.418749809265137,-0.04622226291232634
4051,2007-12-06,5.653749942779541,5.663750171661378,5.598750114440918,5.598750114440918,6726400.0,0.005111100938585134,-1.36364582159302,0.39639494123307445,73.72782000031596,56.50604348250572,-0.3109619605585392,-0.40687632166319254,-0.42920773930745426,-0.8729493896741527,8.298785314031406,0.06500005722045987,-0.038419472856627834,0.37362492084503174,0.011382467054877665,0.7358673746351858,0.1925036939499547,0.5547461477401088,-0.516982534450352,96.81267876628816,35.04597636708766,0.18112122689507695,12,-0.28874993324279785,-0.35249996185302734,-0.277499794960022,-0.7081248760223389,-0.6812500953674325,3,-0.05261996666377944,1.4144133617430752,5.625,-48.49876025176426,5.400000095367432,1.1068757862367904,5.462500095367432,-0.05261996666377944
4052,2007-12-07,5.769999980926514,5.769999980926514,5.627500057220459,5.684999942779541,6442400.0,0.020561581131729456,2.3529378765609397,1.5454600625959096,75.27841356095782,60.95008376692846,-0.36879941612984446,-0.5151814620701369,-0.5323643010975481,-0.9811591771166581,8.07083087223055,0.1424999237060547,0.014112119126890477,0.46806244850158674,0.044822009867493406,0.8913028871356801,0.2564422291845396,0.6796826678186338,-0.5699946409974617,100.0,35.678774921749124,0.2116202193170467,12,-0.3399999141693115,-0.41562509536743164,-0.3706248998641968,-0.8062498569488525,-0.8049998283386222,4,-0.10420280305873275,-1.36364582159302,5.653749942779541,1.4144133617430752,5.625,-48.49876025176426,5.400000095367432,-0.10420280305873275
4053,2007-12-10,5.81374979019165,5.832499980926514,5.7437500953674325,5.797500133514403,7114400.0,0.007582289325781089,2.302318979436102,0.19117234570118516,81.91243859895071,65.18355246575064,-0.3337995217701062,-0.5319600714695847,-0.5607915893722737,-1.018189301792133,9.089960730646146,0.08874988555908114,0.07437400291217866,0.47737476825714076,0.005468151625749762,0.9492813848885318,0.2414214599414457,0.7133280765728358,-0.5339452005229539,95.66469463671062,25.390765177300878,0.23595330831569541,12,-0.23749971389770508,-0.42812490463256836,-0.4143747091293335,-0.8493747711181641,-1.2237496376037589,0,-0.13201461215288268,2.3529378765609397,5.769999980926514,-1.36364582159302,5.653749942779541,1.4144133617430752,5.625,-0.13201461215288268
4054,2007-12-11,5.6837501525878915,5.8400001525878915,5.6837501525878915,5.8162498474121085,7636800.0,-0.02236072110001719,-1.3584959981574567,-8.153999647866105,74.217130469893,67.94391315668321,-0.16314871411624665,-0.37117589505235404,-0.41875958745101993,-0.8813593411027112,10.228374583216587,0.15625,0.1219974859833508,0.3157501220703134,-0.160457634321431,0.7919578784620578,0.07764624387444119,0.5538540002661856,-0.31551430031794414,59.1503451302171,-16.53932143041319,0.23810387819587206,12,-0.08875012397766202,-0.294375181198121,-0.2690625190734872,-0.7037501335144052,-0.8400001525878915,1,-0.10490433977802116,2.302318979436102,5.81374979019165,2.3529378765609397,5.769999980926514,-1.36364582159302,5.653749942779541,-0.10490433977802116
4055,2007-12-12,5.764999866485597,5.862500190734862,5.672500133514403,5.741250038146973,6326400.0,0.014295088931858047,-1.3565951532535632,-0.17924440029942754,79.18368522648234,70.84221224938052,-0.20742343661895202,-0.4344338481786414,-0.4844877763216182,-0.9538398065809099,11.121626764704782,0.19000005722045898,0.186550900455293,0.3714373350143445,-0.13299827784949425,0.8758729478781833,0.11921952858242513,0.6236551414462639,-0.3118464401584191,63.033063110623125,-17.430174081238768,0.25221780643191943,12,-0.15874981880188077,-0.36437487602233976,-0.3503122329711923,-0.7849998474121103,-0.9524998664855966,2,-0.1517779740268076,-1.3584959981574567,5.6837501525878915,2.302318979436102,5.81374979019165,2.3529378765609397,5.769999980926514,-0.1517779740268076
4056,2007-12-13,5.732500076293945,5.7775001525878915,5.602499961853027,5.75,6928800.0,-0.005637431213240118,3.827576227933925,-0.7368442186840931,75.16201150919215,72.211154607906,-0.14029546810385796,-0.3868171907543747,-0.43648380064453285,-0.911213716501301,11.398604932089176,0.17500019073486417,0.22660151839019704,0.31675004959106445,-0.20694330089358104,0.84044340007571,0.05490337434874171,0.5785967248333872,-0.1974772970852312,50.00000000000016,-29.894172627289784,0.26184667524232275,12,-0.11187505722045987,-0.3318750858306885,-0.317812442779541,-0.752500057220459,-0.7325000762939453,3,-0.1114260911980478,-1.3565951532535632,5.764999866485597,-1.3584959981574567,5.6837501525878915,2.302318979436102,5.81374979019165,-0.1114260911980478
4057,2007-12-14,5.698750019073486,5.791250228881836,5.666250228881836,5.7150001525878915,4490400.0,-0.005887493549285416,-2.07693391160435,0.9285831062670807,77.07643511755447,73.16826793719116,-0.07001312952333194,-0.32680040615232286,-0.3877453477084689,-0.8667522060074324,12.48778794833611,0.125,0.25364776257012256,0.25568749904632604,-0.2671748656554227,0.7785498637480748,-0.005743683304547886,0.5171186813972,-0.09823175755954239,37.019220188534035,-44.11145541298201,0.26143118235087437,12,-0.06749987602233887,-0.2981250286102295,-0.28406238555908203,-0.71875,-0.6812500953674316,4,-0.12744025781630142,3.827576227933925,5.732500076293945,-1.3565951532535632,5.764999866485597,-1.3584959981574567,5.6837501525878915,-0.12744025781630142
4058,2007-12-17,5.559999942779541,5.713749885559082,5.5587501525878915,5.713749885559082,7625600.0,-0.02434745792139581,1.0162574394377701,9.461457202382181,61.77885188506746,73.64262445168004,0.09389590344615861,-0.1685349467391326,-0.2382518439128063,-0.7166115927393442,13.374379758547745,0.15499973297119052,0.2712556521660474,0.09906241893768275,-0.41351469296803955,0.611639530843405,-0.1572261370151784,0.3553509748905439,0.3025002479553214,0.41145350936377023,-75.95740036485661,0.256288555952861,12,0.10000014305114746,-0.15937495231628418,-0.15843737125396729,-0.5799999237060547,-0.6525001525878906,0,-0.10701435185522656,-2.07693391160435,5.698750019073486,3.827576227933925,5.732500076293945,-1.3565951532535632,5.764999866485597,-0.10701435185522656
4059,2007-12-18,5.68874979019165,5.730000019073486,5.587500095367432,5.6212501525878915,7027200.0,0.023156447614592013,-1.111113858326122,-0.43902219658413316,63.65715127751049,73.55488196065826,0.011636279167290375,-0.2662394708116498,-0.3546212697930029,-0.8322483552615658,14.342091351916647,0.1700000762939453,0.2807681642574371,0.19943728446960485,-0.2965255284215145,0.6954000973607242,-0.04854412197595526,0.44741869091516495,0.1676753997802729,42.79822922717065,-30.44552865027923,0.2479814064455597,12,0.021875381469726562,-0.28812479972839355,-0.32937467098236084,-0.6962497234344482,-0.7624998092651367,1,-0.19314430729545984,1.0162574394377701,5.559999942779541,-2.07693391160435,5.698750019073486,3.827576227933925,5.732500076293945,-0.19314430729545984
4060,2007-12-19,5.633749961853027,5.695000171661378,5.610000133514403,5.6875,6432800.0,-0.009668174971142474,1.4727146622277587,-0.796301136644613,59.64326373452058,71.98993126445879,0.07600003168626923,-0.17865738551911292,-0.287544268612983,-0.7650406596347086,14.93851080897754,0.08500003814697443,0.279982590989615,0.11793746948242223,-0.3469472823875108,0.5828222213523553,-0.1145049064525443,0.35037984541738876,0.21672172737121542,32.25797189430395,-36.67191626506052,0.23244237593496642,12,0.07687520980834961,-0.2331249713897705,-0.33718740940093994,-0.5568747520446777,-0.7562499046325684,2,-0.14022630880004194,-1.111113858326122,5.68874979019165,1.0162574394377701,5.559999942779541,-2.07693391160435,5.698750019073486,-0.14022630880004194
4061,2007-12-20,5.71750020980835,5.721250057220459,5.588749885559082,5.663750171661378,5466400.0,0.014865808479681997,3.3265550797975867,-0.9999999999999835,62.4091632022088,70.56001455793111,0.0025074317131092982,-0.22117597678398582,-0.35497284828387166,-0.834495135408913,15.109375539915442,0.13250017166137695,0.3043993002812,0.16831271648406965,-0.2491933441621308,0.5858187771302701,-0.04044031383903057,0.37706574680716987,0.12713704868316622,68.27957209775454,2.0135592456024227,0.20875303032310022,12,-0.006875038146972656,-0.3168752193450928,-0.4315626621246338,-0.6206250190734863,-0.8475003242492676,3,-0.1582859950325538,1.4727146622277587,5.633749961853027,-1.111113858326122,5.68874979019165,1.0162574394377701,5.559999942779541,-0.1582859950325538
4062,2007-12-21,5.8125,5.851250171661378,5.75,5.8125,7724800.0,0.01661561638925324,1.6128960807235218,0.0,63.94423393085588,68.56354737258724,-0.0959163713713691,-0.2782648913608483,-0.4312031118517847,-0.9175353599421747,15.815128077943413,0.13374996185302823,0.3043963117874702,0.23018751144409144,-0.15806534078791312,0.618440363676096,0.036061085328089604,0.4243139375600933,-0.2537498474121085,86.75207892836328,21.397321725730322,0.19412642611600212,12,-0.10187482833862305,-0.41187500953674316,-0.5293749570846558,-0.7131249904632568,-0.8237500190734863,4,-0.13978494623655913,3.3265550797975867,5.71750020980835,1.4727146622277587,5.633749961853027,-1.111113858326122,5.68874979019165,-0.13978494623655913
4063,2007-12-24,5.880000114440918,5.901249885559082,5.802499771118164,5.8062500953674325,2265600.0,0.011612922914566504,-1.4307520760585697,100.0,69.04763796974655,67.9891593170154,-0.17101460638983035,-0.29866121436343374,-0.47997127442938314,-0.9726817393358704,16.936229903576738,0.09875011444091797,0.2942833625985859,0.2580626249313358,-0.07546465515088041,0.591589905013552,0.09129898489022725,0.42482626497244436,-0.3153999614715568,93.22716005477362,22.99079968868226,0.1667636400411082,12,-0.15000009536743164,-0.46000027656555176,-0.5968750715255737,-0.7425000667572021,-0.9050002098083496,0,-0.14668370305242273,1.6128960807235218,5.8125,3.3265550797975867,5.71750020980835,1.4727146622277587,5.633749961853027,-0.14668370305242273
4064,2007-12-26,5.886250019073486,5.901249885559082,5.826250076293945,5.862500190734862,2705600.0,0.0010629089304299288,1.790713354210839,0.3220314874082854,62.5450334003921,66.1404202252276,-0.16262040245832488,-0.27396659868805884,-0.4656602782301995,-0.9643603805109153,18.32212374307132,0.07499980926513672,0.2713178981644928,0.23575003147125262,-0.08468596136673856,0.5561860243092438,0.07553203505225703,0.3959680278902482,-0.3081838768005367,95.20004272460938,27.541834486774093,0.16021799641899565,12,-0.15625,-0.4662501811981201,-0.6024999618530273,-0.7487499713897705,-0.8962502479553223,2,-0.16627737960676947,-1.4307520760585697,5.880000114440918,1.6128960807235218,5.8125,3.3265550797975867,5.71750020980835,-0.16627737960676947
4065,2007-12-27,5.8125,5.90500020980835,5.797500133514403,5.8812499046325675,3287200.0,-0.012529202605140899,-1.177224725123474,-2.89475374947282,57.307259916357516,64.15655893713486,-0.0909927721945829,-0.1759626982213085,-0.37287045043714606,-0.8754817411313818,19.187833451192745,0.1075000762939462,0.23421101836339897,0.14087500572204625,-0.16250410188458986,0.44425411332868237,-0.010814548081271802,0.2925645595253643,-0.22150650799560534,70.7509517886087,6.500488901305388,0.15168955380331783,12,-0.08062481880187988,-0.390625,-0.528749942779541,-0.6749999523162842,-1.0374999046325684,3,-0.15247312156102988,1.790713354210839,5.886250019073486,-1.4307520760585697,5.880000114440918,1.6128960807235218,5.8125,-0.15247312156102988
4066,2007-12-28,5.894999980926514,5.901249885559082,5.789999961853027,5.8187499046325675,3356800.0,0.014193545105636751,1.507043766991543,-1.1090935573141991,55.93824895231623,61.807871585441724,-0.16541300755071742,-0.23279068047976192,-0.4471089170970757,-0.942579041101455,20.068769326215424,0.11124992370605469,0.2148205910213008,0.19949998855590856,-0.09468980513697467,0.4936897822487918,0.052405091709466944,0.3465948854023502,-0.2851660858538816,93.54824816417943,32.4227977076457,0.14709489684644167,12,-0.16312479972839355,-0.47312498092651367,-0.5956249237060547,-0.7574999332427979,-1.1412501335144052,4,-0.1726038892278563,-1.177224725123474,5.8125,1.790713354210839,5.886250019073486,-1.4307520760585697,5.880000114440918,-0.1726038892278563
4067,2007-12-31,5.796249866485597,5.894999980926514,5.768750190734862,5.875,4237600.0,-0.016751503776153753,1.1263105482318039,-1.0327876028716276,49.20993509842878,60.41132527581521,-0.05741599952479781,-0.10994613043766588,-0.34244455108118466,-0.8291834076124225,21.10129325850863,0.12624979019165128,0.17781442416124538,0.08187487125396853,-0.18469627004043332,0.3484460125483704,-0.05141069939323195,0.215160441901169,-0.1687059925288219,20.18324543198933,-35.06242081297627,0.1332855706472009,12,-0.049999713897705966,-0.31937479972839444,-0.5571874380111703,-0.6431248188018808,-1.0137500762939462,0,-0.15980159624970103,1.507043766991543,5.894999980926514,-1.177224725123474,5.8125,1.790713354210839,5.886250019073486,-0.15980159624970103
4068,2008-01-02,5.525000095367432,5.684999942779541,5.458749771118164,5.6525001525878915,16241600.0,-0.04679745997262019,1.3506555594363154,1.619045600692729,43.64363756612237,58.18760153010542,0.23283167376987102,0.17520912522127485,-0.06677924518749556,-0.5436988274358043,21.31232804902825,0.33750009536743253,0.14320560909259505,-0.19249989986419713,-0.44786852858054615,0.06286872885215189,-0.32018421422237164,-0.06481558550602262,0.38000011444091797,14.845996441756467,-38.25728864302042,0.1276843143581746,1,0.1568748950958252,-0.03937506675720215,-0.28593766689300537,-0.3718750476837158,-0.8400001525878906,2,-0.0970588425673603,1.1263105482318039,5.796249866485597,1.507043766991543,5.894999980926514,-1.177224725123474,5.8125,-0.0970588425673603
4069,2008-01-03,5.492499828338623,5.551249980926514,5.31374979019165,5.545000076293945,16872000.0,-0.005882401170645979,6.307691743388475,0.4117664658341626,38.645829939179386,55.85455333062306,0.26213235897854936,0.22661312807633216,-0.030391835133738,-0.49932346048298637,21.812988448437395,0.23750019073486328,0.1067184888672239,-0.22962515354156476,-0.4632030351491414,0.003952728066011879,-0.3464140943453531,-0.11283621273777644,0.40357537269592303,30.232543135082125,-20.721811188453458,0.11678894080378853,1,0.11687517166137695,0.00500035285949707,-0.2534373998641968,-0.3393747806549072,-0.7024998664855957,3,-0.09421937913152167,1.3506555594363154,5.525000095367432,1.1263105482318039,5.796249866485597,1.507043766991543,5.894999980926514,-0.09421937913152167
4070,2008-01-04,5.364999771118164,5.481249809265137,5.356249809265137,5.429999828338623,16920000.0,-0.02321348406105006,-2.030303730890385,1.2380904805587596,35.8107998639081,52.89917962636743,0.3883391534297642,0.3516659917342624,0.09524182104872558,-0.36024980892153824,21.806973567323546,0.13625001907348633,0.09930383317446712,-0.34412519931793195,-0.6246805228022128,-0.06356987583365115,-0.48440286106007235,-0.20384753757579155,0.5077824134826665,8.72339959272026,-40.6021701624979,0.14027766174214037,1,0.24437522888183594,0.24437522888183594,-0.1259373426437378,-0.21187472343444824,-0.6312499046325675,4,-0.06989748667255635,6.307691743388475,5.492499828338623,1.3506555594363154,5.525000095367432,1.1263105482318039,5.796249866485597,-0.06989748667255635
4071,2008-01-07,5.356249809265137,5.471250057220459,5.233749866485597,5.3787498474121085,16093600.0,-0.0016309342453529885,1.2891534148359138,0.3461541283057487,36.51573956881154,49.85156914169583,0.38046699154854835,0.35519631615357916,0.10041362920225172,-0.3392808249447459,21.819871110648442,0.2375001907348624,0.07796443649116291,-0.3380001544952389,-0.659479561875167,-0.01652074711531082,-0.4987398581852034,-0.17726045080527442,0.4941710795593268,18.52550798922932,-31.0201089896614,0.1607397036899642,1,0.21312522888183594,0.21312522888183594,-0.09562480449676514,-0.17874979972839355,-0.44499969482421875,0,-0.10851803679736349,-2.030303730890385,5.364999771118164,6.307691743388475,5.492499828338623,1.3506555594363154,5.525000095367432,-0.10851803679736349
4072,2008-01-08,5.168749809265137,5.445000171661377,5.168749809265137,5.414999961853027,10672800.0,-0.03500583555226755,-1.2436563753814696,10.944432670707846,35.16587064234082,46.086928327539646,0.5219349749416873,0.5221115369781018,0.28446048263894497,-0.13779368416115023,21.43746443634187,0.27625036239624023,0.05985447126282484,-0.49543764591217077,-0.8910038765319754,-0.0998714152923661,-0.6932207612220731,-0.29765453060226843,0.6446708182189944,0.0,-53.45733880760635,0.19778311530990234,1,0.36812520027160645,0.36812520027160645,0.09218764305114746,0.028125286102294922,-0.30749988555908203,1,-0.0802902011447969,1.2891534148359138,5.356249809265137,-2.030303730890385,5.364999771118164,6.307691743388475,5.492499828338623,-0.0802902011447969
4073,2008-01-09,5.046249866485597,5.168749809265137,4.913750171661377,5.143750190734863,24562400.0,-0.023700110723091194,2.457632488386152,0.3959401576998709,25.523812430245556,41.9734593308567,0.5741031205866793,0.6157331051785162,0.3972172371862017,-0.0013380393904096621,21.100950509167088,0.25499963760375977,0.02511718723317724,-0.5795625925064076,-1.054906283822346,-0.10421890119046928,-0.8172344381643768,-0.34189074684843845,0.7155970955410149,20.784272073266283,-32.61598460902766,0.23767184565796906,1,0.3631253242492667,0.3631253242492667,0.21906256675720126,0.18187522888183505,-0.2525000572204599,2,-0.05226655105717781,-1.2436563753814696,5.168749809265137,1.2891534148359138,5.356249809265137,-2.030303730890385,5.364999771118164,-0.05226655105717781
4074,2008-01-10,5.087500095367432,5.127500057220459,4.957499980926514,5.047500133514403,10242400.0,0.008174432494077788,1.833337306980108,-0.4102546546487929,28.970175244715122,38.82489436734088,0.4555398058486082,0.5560309666584704,0.34771118686748004,-0.030047324446258017,21.233670294822655,0.1700000762939453,-0.022675274317860428,-0.5084998607635498,-1.0400156546777062,0.02301593315060657,-0.774257757720628,-0.24274196380647162,0.5895371876226561,30.616746195593265,-24.40622908331985,0.265757896957078,1,0.31999993324279785,0.32187509536743164,0.20187485218048096,0.140625,-0.3875002861022949,3,-0.07911550762512976,2.457632488386152,5.046249866485597,-1.2436563753814696,5.168749809265137,1.2891534148359138,5.356249809265137,-0.07911550762512976
4075,2008-01-11,4.889999866485597,5.057499885559082,4.849999904632568,5.011250019073486,11476800.0,-0.038820683081986496,-1.0621108299451252,-3.0312567055288424,20.707960359567167,34.910417857035426,0.5681713591120063,0.7216148625855103,0.5345710038911244,0.1794716856017109,21.390757590696726,0.23750019073486328,-0.09379614808723424,-0.6622500896453847,-1.2732909346898902,-0.05120924460087917,-0.967770512167637,-0.35672966712313237,0.7107087053716201,6.438624068968625,-44.96978121968043,0.3055204225222527,1,0.4825000762939444,0.4875001907348624,0.399375081062316,0.33812522888183505,-0.19374990463256925,4,-0.02044987880632365,1.833337306980108,5.087500095367432,2.457632488386152,5.046249866485597,-1.2436563753814696,5.168749809265137,-0.02044987880632365
4076,2008-01-14,5.09375,5.111249923706055,4.958749771118164,4.976250171661377,11988800.0,0.041666695107874796,1.0000062536153713,-0.9690695296523588,26.376346505995954,32.37335245787622,0.2668762207222688,0.4928249667727984,0.32345699294828023,-0.010853059462993642,21.970701150257632,0.2212500572204581,-0.15320448824384858,-0.42656245231628453,-1.0641308369152114,0.2110059322826423,-0.745346644615748,-0.10777826001682111,0.41687353179025877,40.966384197543526,-5.7246164903522825,0.3187841922994635,1,0.1737499237060547,0.283750057220459,0.24156248569488525,0.13437509536743164,-0.41375017166137695,0,-0.07067487283718354,-1.0621108299451252,4.889999866485597,1.833337306980108,5.087500095367432,2.457632488386152,5.046249866485597,-0.07067487283718354
4077,2008-01-15,4.9724998474121085,5.048749923706055,4.896249771118164,5.048749923706055,9668000.0,-0.023803710937500222,3.0,-0.648937767587208,21.190481668874668,29.878557358182032,0.2894253806119762,0.5869708686775992,0.4388048086437486,0.12153725295540152,22.58425103098629,0.19750022888183594,-0.20963123563085517,-0.5115000963211065,-1.1878261751369008,0.16482598249468783,-0.8496631357290036,-0.17333705691320933,0.4588488491192271,38.431366095857854,-2.2750921264241626,0.338163039407897,1,0.22812509536743253,0.4050002098083505,0.36062514781951993,0.2818753719329843,-0.2974996566772452,1,-0.012317694288732306,1.0000062536153713,5.09375,-1.0621108299451252,4.889999866485597,1.833337306980108,5.087500095367432,-0.012317694288732306
4078,2008-01-16,4.9650001525878915,5.033750057220459,4.772500038146973,4.980000019073486,12702400.0,-0.0015082342995184073,3.26530842620309,0.19671936363407566,20.777175473289958,27.893151306416545,0.23371271967333307,0.5772026041913714,0.44063659994044624,0.1412644967344523,24.19986525099325,0.26125001907348633,-0.27699430715418494,-0.48924980163574094,-1.2028196453824869,0.22432004211100498,-0.8460347235091135,-0.13246487976236843,0.39658668891559223,54.22538143612624,19.568796697492104,0.3567849218733728,1,0.16187477111816317,0.3737499713897696,0.4271873235702506,0.35624980926513583,-0.18000030517578303,2,-0.02089631937428227,3.0,4.9724998474121085,1.0000062536153713,5.09375,-1.0621108299451252,4.889999866485597,-0.02089631937428227
4079,2008-01-17,4.5900001525878915,5.078750133514403,4.5662498474121085,5.059999942779541,33058400.0,-0.075528698585143,1.01970487783108,31.333598245225435,17.44342211264066,25.852331556275715,0.5221386310418241,0.9124481525093815,0.8048495459498799,0.5234417350898966,25.999703485230764,0.5125002861022949,-0.3448722766191228,-0.809312319755553,-1.6106518742121407,-0.007972765298965179,-1.2099820969838468,-0.40864254252725907,0.6891145364456808,4.357853550643043,-24.670031311374043,0.40066977722829394,1,0.42874979972839267,0.645624876022338,0.8909373283386222,0.7624998092651358,0.19749975204467685,3,0.044389901939843934,3.26530842620309,4.9650001525878915,3.0,4.9724998474121085,1.0000062536153713,5.09375,0.044389901939843934
4080,2008-01-18,4.84375,4.849999904632568,4.447500228881836,4.612500190734863,35780800.0,0.055283189319512704,2.302566610587269,-0.4920210904154683,24.344117744948704,24.499929131402066,0.20861153443111213,0.6287133601659285,0.5416687219968281,0.27991445395102676,27.991566610794365,0.4024996757507324,-0.38398051703781455,-0.5160624742507931,-1.3461129311193591,0.31398798261777294,-0.9310877026850761,-0.10103724581651008,0.32130631437413815,59.69867469741031,37.22806449112936,0.415025228434283,1,0.10250020027160645,0.3325002193450928,0.6484375,0.5125000476837158,-0.10125017166137695,4,-0.02967745873235883,1.01970487783108,4.5900001525878915,3.26530842620309,4.9650001525878915,3.0,4.9724998474121085,-0.02967745873235883
4081,2008-01-22,4.8125,4.896249771118164,4.5,4.641250133514403,24832000.0,-0.006451612903225823,1.3394861270057108,0.7405405739783858,25.173508531803776,23.389666674675727,0.17278999476650014,0.6205000387290109,0.5655495086575613,0.32348460882857566,29.799901492063306,0.39624977111816406,-0.4191499911432448,-0.5020624637603763,-1.3485203495304603,0.34439542200970763,-0.9252914066454183,-0.07883352087533435,0.2662501335144034,57.82175465525338,33.613441059208235,0.42322894288504187,1,-0.004374980926513672,0.3637502193450928,0.6909375190734863,0.5550000667572021,-0.06624984741210849,1,-0.024155852082487828,2.302566610587269,4.84375,1.01970487783108,4.5900001525878915,3.26530842620309,4.9650001525878915,-0.024155852082487828
4082,2008-01-23,5.0,5.018750190734863,4.5900001525878915,4.6875,23649600.0,0.03896103896103886,1.4499975476972826,1.8248189409612392,36.1660091467268,24.57213297650698,-0.0460020881105061,0.3889502391345667,0.375084671780602,0.14568802405221248,30.63840688893194,0.42875003814697177,-0.43829215309802017,-0.273937463760376,-1.0974513680212006,0.5495764405004486,-0.6856944158907883,0.13781948837003632,-0.5524997711181641,87.52472943972299,59.56553084121545,0.4117569521304124,1,-0.21249985694885254,0.17625021934509277,0.5106250047683716,0.36750006675720215,-0.3787498474121085,2,-0.06400003433227541,1.3394861270057108,4.8125,2.302566610587269,4.84375,1.01970487783108,4.5900001525878915,-0.06400003433227541
4083,2008-01-24,5.017499923706055,5.1525001525878915,4.90625,5.039999961853027,15852000.0,0.0034999847412109375,-1.0102062662270752,-0.0720001220703125,37.38380182421538,25.506980374229226,-0.07600142822504274,0.3199235281808228,0.36149179197699244,0.13707388537925347,30.94828616414647,0.2462501525878915,-0.46109930824486334,-0.21331253051757848,-0.992324713568733,0.565699652533576,-0.6028186220431557,0.17619356100799877,-0.5585746955871578,80.85102929200823,50.98260759891083,0.3895060915255774,1,-0.2174997329711914,0.15875029563903809,0.49843764305114746,0.35000014305114746,-0.44749975204467773,3,-0.06826103401676031,1.4499975476972826,5.0,1.3394861270057108,4.8125,2.302566610587269,4.84375,-0.06826103401676031
4084,2008-01-25,4.90749979019165,5.096250057220459,4.852499961853027,5.06374979019165,11013600.0,-0.02192329550314276,1.203385374011845,6.944432670707413,37.73458659246583,27.398827733440193,0.006459843822032241,0.3719063537948175,0.47657886030928687,0.25586942337340624,31.33828769303757,0.24375009536743164,-0.47214561951911715,-0.2743751525878908,-1.0012458770898363,0.45249557191405465,-0.637810514838864,0.08906020966308237,-0.42083156509399355,65.24817178584658,31.354035249931364,0.3634353622509729,1,-0.10749959945678711,0.2687504291534424,0.6228127479553223,0.46000027656555176,-0.3299999237060538,4,-0.024961782581096714,-1.0102062662270752,5.017499923706055,1.4499975476972826,5.0,1.3394861270057108,4.8125,-0.024961782581096714
4085,2008-01-28,4.926249980926514,4.93625020980835,4.836249828338623,4.881249904632568,9735200.0,0.003820721657968873,2.0769095337304497,-0.28800048828125,38.533340827092246,28.749604880228667,-0.007384018505376844,0.29866914589831595,0.456710190104781,0.2443964915402761,32.03694033645084,0.10000038146972656,-0.4591285182250626,-0.21131246089935285,-0.8822119657540899,0.4595870439553842,-0.5467622133267218,0.12413729152801611,-0.41294847872924745,65.32565229846409,28.269389915309233,0.33544975242736863,1,-0.1262497901916504,0.2500002384185791,0.6293751001358032,0.4412500858306885,-0.28125,0,-0.028165455839869846,1.203385374011845,4.90749979019165,-1.0102062662270752,5.017499923706055,1.4499975476972826,5.0,-0.028165455839869846
4086,2008-01-29,4.877500057220459,4.974999904632568,4.826250076293945,4.943749904632568,16288000.0,-0.009895950042081658,1.3106796835649315,-1.4722163353537066,41.612680061771144,31.018738034994943,0.008342235212372984,0.2817263064364308,0.5026237576531667,0.29925604787991666,32.7509493646325,0.14874982833862305,-0.4570285309564124,-0.20918738842010498,-0.7859587478774452,0.3675839710372353,-0.49757306814877467,0.0791982913085647,-0.33863060900756814,51.11109415690088,8.980503533607461,0.28838567972867,1,-0.0774998664855957,0.2987501621246338,0.6781250238418579,0.49000000953674316,-0.32124996185302734,1,-0.02767816038914994,2.0769095337304497,4.926249980926514,1.203385374011845,4.90749979019165,-1.0102062662270752,5.017499923706055,-0.02767816038914994
4087,2008-01-30,4.869999885559082,4.971250057220459,4.768750190734863,4.858749866485597,11097600.0,-0.001537708164713214,-1.1176526320251123,-0.1698119997696647,44.56438203545928,33.66176098634709,-0.00025283586978730455,0.22796402585623632,0.5115343583518621,0.3111478399480294,33.78437863900844,0.2024998664855957,-0.4227784077400809,-0.17037506103515643,-0.6473694720007677,0.3066193499304548,-0.40887226651796205,0.06812214444764919,-0.3065852091711916,26.38428791896433,-17.684463855114092,0.23849720548280556,1,-0.06999969482421875,0.30625033378601074,0.6856251955032349,0.4975001811981201,-0.3787498474121094,2,-0.025410623383820496,1.3106796835649315,4.877500057220459,2.0769095337304497,4.926249980926514,1.203385374011845,4.90749979019165,-0.025410623383820496
4088,2008-01-31,4.988749980926514,5.005000114440918,4.778749942779541,4.792500019073486,10947200.0,0.024384003728533665,-1.02234686875317,17.444411477982133,47.09344854707514,36.95620836795092,-0.128827298720271,0.07059920207887149,0.3939917716647825,0.19902139578924327,35.778595207304406,0.22625017166137695,-0.40720547736513346,-0.02481245994567871,-0.4438747757322439,0.39424985584088645,-0.2343436178389613,0.18471869794760387,-0.40177188549062315,67.175535841425,20.520969271893833,0.2095311578932826,1,-0.1887497901916504,0.1875002384185791,0.5668751001358032,0.3787500858306885,-0.5787501335144052,3,-0.07366571380479758,-1.1176526320251123,4.869999885559082,1.3106796835649315,4.877500057220459,2.0769095337304497,4.926249980926514,-0.07366571380479758
4089,2008-02-01,4.974999904632568,5.087500095367432,4.960000038146973,5.023749828338623,13828000.0,-0.0027562167570064355,-2.23811080835604,-0.24840730283842688,52.80528115130809,40.11855985754641,-0.06115266103333994,0.045947379708916714,0.41143379763036503,0.2208992876628404,36.881614838804225,0.12750005722045898,-0.37092554099195496,-0.012687540054320934,-0.3659813810691075,0.3406063009604656,-0.18933446056171377,0.1639593804530719,-0.3654009269105982,64.70581195481601,12.428661434166408,0.1766469205073932,2,-0.14874982833862305,0.20125031471252441,0.6000000238418579,0.41187500953674316,-0.4837498664855957,4,-0.08140698306226457,-1.02234686875317,4.988749980926514,-1.1176526320251123,4.869999885559082,1.3106796835649315,4.877500057220459,-0.08140698306226457
4090,2008-02-04,4.989999771118164,5.006249904632568,4.888750076293945,4.954999923706055,11580000.0,0.003015048597614811,2.4814704926602524,-0.7179467115301851,46.08858726056573,42.44245749407551,-0.0594803195809428,0.0014893431101157262,0.40094046173963704,0.21258030650246162,38.14850878325107,0.11749982833862305,-0.3317251537248316,0.02106232643127459,-0.2844960274225041,0.3266206802850533,-0.1317168504956152,0.1738415033581644,-0.3586847464015568,69.41165382883523,15.055061003660299,0.1527791769268895,2,-0.11874961853027255,0.1862504482269287,0.5850001573562622,0.39812517166137695,-0.5099997520446777,0,-0.08266531534131394,-2.23811080835604,4.974999904632568,-1.02234686875317,4.988749980926514,-1.1176526320251123,4.869999885559082,-0.08266531534131394
4091,2008-02-05,4.775000095367432,4.9375,4.75,4.889999866485597,12738400.0,-0.04308610934115431,-1.272727798167789,-3.285722070844712,43.04578141711344,43.206876635229584,0.16722621607995514,0.17993592931481484,0.619774057456036,0.4336373283887234,39.061499254220045,0.23999977111816406,-0.24775149503378024,-0.16487486362457293,-0.42206466753037386,0.092314940281228,-0.2934697655774734,-0.03627996167167247,-0.12283766553597264,7.407433571304442,-46.94095779807533,0.12859490195290027,2,0.17624998092651367,0.39937496185302734,0.8018749952316284,0.6150000095367432,-0.24625015258789062,1,-0.027225154312989552,2.4814704926602524,4.989999771118164,-2.23811080835604,4.974999904632568,-1.02234686875317,4.988749980926514,-0.027225154312989552
4092,2008-02-06,4.7537498474121085,4.829999923706055,4.731249809265137,4.789999961853027,12456000.0,-0.00445031361903836,-1.4307663415378475,0.31521901381587114,42.6329456776524,43.79011484116703,0.16748533580229186,0.17760732063311568,0.6414665537280966,0.46138182209629974,39.752923826195385,0.09875011444091797,-0.1900909450778121,-0.16537511348724454,-0.41154319428332276,0.08079296730883367,-0.28845915388528365,-0.04229107308920543,-0.08157390867039194,6.315795109427935,-46.06333641974314,0.12308404039803926,2,0.16000008583068936,0.4175002574920663,0.8231252431869516,0.6675002574920663,-0.3637499809265119,2,-0.041546096951692535,-1.272727798167789,4.775000095367432,2.4814704926602524,4.989999771118164,-2.23811080835604,4.974999904632568,-0.041546096951692535
4093,2008-02-07,4.78249979019165,4.820000171661377,4.6212501525878915,4.716249942779541,21101600.0,0.006047845112252315,1.814147401966067,-1.8275762279339742,58.85055727460507,46.13633380584916,0.11386963779935932,0.1350066119528801,0.6155169243832006,0.43892013642300576,39.647761535380134,0.19875001907348544,-0.13096910924330274,-0.12343766689300573,-0.36918954412597405,0.12231421033996259,-0.24631360550948944,-0.0005617282765220111,0.3700003623962411,34.584376920771774,-22.883114447938915,0.12287593861648415,2,0.07187533378601074,0.2837502956390381,0.829062819480896,0.6393752098083496,-0.44374990463256836,3,-0.060899062168700335,-1.4307663415378475,4.7537498474121085,-1.272727798167789,4.775000095367432,2.4814704926602524,4.989999771118164,-0.060899062168700335
4094,2008-02-08,4.684999942779541,4.793749809265137,4.635000228881836,4.739999771118164,19186400.0,-0.020386795962243465,-1.048391512873127,-0.8301880002303219,41.47650786774832,46.46335236592206,0.19722955321867186,0.21165786092961447,0.7074077390610825,0.5424047176404905,39.536916143695414,0.15874958038330078,-0.11549412163209904,-0.20081250667572004,-0.44986101367880327,0.04823600032736319,-0.32533676017726165,-0.07628825317417842,0.4568752098083504,16.558397727033274,-38.94861011364723,0.1245242535015417,2,0.16937518119812012,0.3143751621246338,0.8987500667572021,0.736875057220459,-0.0637497901916495,4,-0.05869799332468706,1.814147401966067,4.78249979019165,-1.4307663415378475,4.7537498474121085,-1.272727798167789,4.775000095367432,-0.05869799332468706
4095,2008-02-11,4.789999961853027,4.81374979019165,4.675000190734863,4.679999828338623,6925600.0,0.022411957386533343,-1.3125047187242953,-2.0000086697935724,48.88059524453441,47.270898497340205,0.07919854340282217,0.10412027549700653,0.5954853126109301,0.44104695697553087,39.012599285291316,0.1387495994567871,-0.10245731546903691,-0.09081249237060529,-0.34349577812156173,0.16187079338035115,-0.2171541352460835,0.03552915050487293,0.3414626907348639,53.35964922861645,-1.7779488004241841,0.12634164287547828,2,0.06437516212463379,0.17437505722045898,0.7634376287460327,0.6318750381469727,-0.341249942779541,0,-0.06236950440193367,-1.048391512873127,4.684999942779541,1.814147401966067,4.78249979019165,-1.4307663415378475,4.7537498474121085,-0.06236950440193367
4096,2008-02-12,4.733749866485597,4.835000038146973,4.701250076293945,4.823750019073486,6935200.0,-0.01174323503453023,1.3777730682829652,-0.8181822122616278,34.76394451608756,46.181960995187794,0.1261827575406853,0.13915158620156287,0.6431300967853604,0.49969116810807623,38.832933253046,0.13374996185302734,-0.0838256059878093,-0.12906258106231583,-0.36883747780790177,0.11071231568327011,-0.24895002943510924,-0.009175132689522414,0.3875085361022945,52.631473277027695,1.5249222888742153,0.11988744837279319,2,0.12062525749206454,0.22562527656555087,0.8756251335144034,0.6881251335144034,-0.28624963760376065,1,-0.053604405507065356,-1.3125047187242953,4.789999961853027,-1.048391512873127,4.684999942779541,1.814147401966067,4.78249979019165,-0.053604405507065356
4097,2008-02-13,4.911250114440918,4.926249980926514,4.778749942779541,4.78125,8549600.0,0.03749675267212638,-1.1851820455219768,-1.4444432670707557,44.86095504840558,45.933906162002295,-0.050121622624104134,-0.04550571557582028,0.458869392513364,0.3261005513487554,38.17836298928514,0.19250011444091708,-0.06369312635163205,0.05150015354156512,-0.1839006516554038,0.28690095873853405,-0.06620024905691935,0.16920055614004958,0.20000812314697303,95.08200822036454,45.765928895929896,0.11770040259848433,2,-0.056874990463256836,0.03500008583068848,0.6581249237060547,0.510624885559082,-0.2337503433227539,2,-0.0778824459655767,1.3777730682829652,4.733749866485597,-1.3125047187242953,4.789999961853027,-1.048391512873127,4.684999942779541,-0.0778824459655767
4098,2008-02-14,4.861249923706055,4.987500190734863,4.820000171661377,4.923749923706055,10897600.0,-0.010180746158263032,-1.3103529922456147,-0.4807688075413564,47.625168759851974,45.35833811850716,-0.022472511275704043,-0.0038754595231234035,0.49997831611103827,0.38161549760586944,36.93897527731905,0.16750001907348633,-0.049223332567064126,0.006687474250793635,-0.22346156313853083,0.2368365116401181,-0.1083870444438686,0.12176199294545587,0.240208152181836,64.18431753435257,16.186099103670543,0.11507451869466219,2,-0.047499895095825195,-0.05312490463256836,0.6756250858306885,0.5606250762939453,-0.10374975204467773,3,-0.09694010071821046,-1.1851820455219768,4.911250114440918,1.3777730682829652,4.733749866485597,-1.3125047187242953,4.789999961853027,-0.09694010071821046
4099,2008-02-15,4.793749809265137,4.841249942779541,4.681250095367432,4.806250095367432,8587200.0,-0.013885341321735245,2.8787850764384593,0.20000457763671875,43.520777265161904,45.07302589679562,0.0185658960384254,0.08397728111415326,0.5596343575887435,0.45353541050133206,35.30204992228686,0.17999982833862305,-0.04269166363033339,-0.07100012302398717,-0.2674046595546722,0.12540441350669784,-0.16920239128933012,0.02720214524135578,0.29810410815675414,37.9998779296875,-7.484056674216028,0.09820226826534266,2,0.010625362396240234,0.0062503814697265625,0.6156253814697266,0.6156253814697266,-0.12124967575073331,4,-0.09491524209850333,-1.3103529922456147,4.861249923706055,-1.1851820455219768,4.911250114440918,1.3777730682829652,4.733749866485597,-0.09491524209850333
4100,2008-02-19,4.699999809265137,4.868750095367432,4.6875,4.853750228881836,5858400.0,-0.019556715250095946,-1.027972662231304,12.29975205035285,41.686175660904865,44.92195859055023,0.074709894371213,0.17539846705739048,0.6370356444697158,0.5496082069830157,33.233518305315,0.18125009536743164,-0.05298701409433004,-0.15756261348724365,-0.36727340399854747,0.05214817702406016,-0.26241800874289556,-0.052707218231591746,0.38244203286007394,6.122353651909761,-37.05320044110164,0.10485539525565209,2,0.10437536239624023,0.10000038146972656,0.7084378004074097,0.7093753814697266,-0.06499958038330078,1,-0.016755246781501087,2.8787850764384593,4.793749809265137,-1.3103529922456147,4.861249923706055,-1.1851820455219768,4.911250114440918,-0.016755246781501087
4101,2008-02-20,4.696249961853027,4.698750019073486,4.631249904632568,4.6599998474121085,9273600.0,-0.0007978399072947617,2.272714662227771,-0.23577245858119036,41.83314312148843,44.83309163986534,0.07388397609895314,0.17917921904818357,0.623129291772532,0.5539062831085211,31.503742001308893,0.06874990463256836,-0.07574837574852378,-0.15549995899200475,-0.37660427297729004,0.06560435499328054,-0.26605211598464695,-0.04494780199936255,0.3769680464814371,18.245615444023713,-25.93635132667204,0.11055215699264262,2,0.10812520980834961,0.10375022888183594,0.6787500381469727,0.6812500953674316,-0.11374998092651367,2,-0.052701611879680144,-1.027972662231304,4.699999809265137,2.8787850764384593,4.793749809265137,-1.3103529922456147,4.861249923706055,-0.052701611879680144
4102,2008-02-21,4.679999828338623,4.757500171661377,4.673749923706055,4.713749885559082,7767200.0,-0.003460236070567335,-2.621642798964874,-0.9310331219909798,33.94017921630568,42.06527185560986,0.08780627770758986,0.17942579430076044,0.6174227050507479,0.5705957617429966,30.437973569529508,0.08375024795532227,-0.09064100384118134,-0.15575008392333967,-0.37799405214988013,0.0664938843032008,-0.26687206803660946,-0.04462809981006988,0.38417882288090954,13.684178120787942,-26.44957306377116,0.1111219841132701,2,0.12937521934509277,0.12000036239624023,0.6425001621246338,0.6975002288818359,-0.023749828338623047,3,-0.04967940341556021,2.272714662227771,4.696249961853027,-1.027972662231304,4.699999809265137,2.8787850764384593,4.793749809265137,-0.04967940341556021
4103,2008-02-22,4.675000190734863,4.724999904632568,4.576250076293945,4.701250076293945,7128000.0,-0.0010682986724669385,3.033918688253246,0.7777730682829653,34.25198131498942,41.262546683081084,0.08487946300081628,0.16595940778382534,0.5985444232862775,0.5767286550472033,30.368185686418038,0.14874982833862305,-0.08490834819768533,-0.14362473487854022,-0.3595954515431492,0.07234598178606877,-0.2516100932108447,-0.035639376546235724,0.38031989051203663,33.76072068429796,-3.1299633073221926,0.10798535833230452,2,0.10687494277954102,0.125,0.6140623092651367,0.7024998664855957,0.18249988555908203,4,0.0005346695788921441,-2.621642798964874,4.679999828338623,2.272714662227771,4.696249961853027,-1.027972662231304,4.699999809265137,0.0005346695788921441
4104,2008-02-25,4.7849998474121085,4.81125020980835,4.598750114440918,4.673749923706055,8720000.0,0.023529337366712255,1.5954107335255234,-4.238110808356006,40.214797570610564,40.29968027486733,-0.01055325426946041,0.04881455702857451,0.46964365995059243,0.467475536162838,29.890252381863437,0.21250009536743164,-0.07383336447404609,-0.027500081062317605,-0.23977473294428897,0.18477457081965376,-0.1336374070033033,0.07863724487866808,0.2511574336366733,71.36743846355711,36.99630723472829,0.1061373259409858,2,-0.00312471389770419,0.015000343322754794,0.4478126764297494,0.5537502765655526,0.09375,0,-0.005747058856355958,3.033918688253246,4.675000190734863,-2.621642798964874,4.679999828338623,2.272714662227771,4.696249961853027,-0.005747058856355958
4105,2008-02-26,4.787499904632568,4.862500190734863,4.726250171661377,4.758749961853027,7788800.0,0.0005224780146675378,-1.9066818577161546,0.25842662917688414,50.74849153856784,42.07574105514292,-0.015025310971745753,0.03729906008654282,0.44526252521467224,0.4668817921825239,29.204841308987657,0.13625001907348633,-0.08991270611968094,-0.018062520027160467,-0.22364813020136154,0.1875230901470406,-0.12085532511426056,0.08473028505993963,0.23026108822601987,73.79903716413186,34.529346989664774,0.10279280508710052,2,-0.0056247711181640625,0.012500286102294922,0.3396875858306885,0.44812512397766113,0.25624990463256836,1,-0.02402084039874064,1.5954107335255234,4.7849998474121085,3.033918688253246,4.675000190734863,-2.621642798964874,4.679999828338623,-0.02402084039874064
4106,2008-02-27,4.742499828338623,4.800000190734863,4.699999809265137,4.741250038146973,7404000.0,-0.009399493930099423,-1.388061740977129,0.043471049707262864,49.34497695356124,42.57396571127132,0.035030282710296845,0.0755396445882539,0.4684552044288921,0.5135658173226405,28.797458767079366,0.10000038146972656,-0.07790729986659795,-0.056312584877014515,-0.2608153038203218,0.14819013406629278,-0.15856394434866772,0.04593877459463869,0.25760072785737975,58.07849277873098,14.035578481214408,0.10225135947165355,2,0.03937530517578125,0.08375024795532227,0.31875038146972656,0.4337503910064697,0.39875030517578036,2,-0.02266728589306999,-1.9066818577161546,4.787499904632568,1.5954107335255234,4.7849998474121085,3.033918688253246,4.675000190734863,-0.02266728589306999
4107,2008-02-28,4.7462501525878915,4.769999980926514,4.698750019073486,4.707499980926514,10065600.0,0.0007907905925179648,-1.5333276819395583,31.005341472721046,47.826109335939805,42.596292441947746,0.006049511227486981,0.06539582456194903,0.44357947259002817,0.5113187961402437,28.158316751738795,0.07124996185302734,-0.08178774711639836,-0.04637477397918577,-0.24929083386880269,0.15654128591043115,-0.14783280392399423,0.05508325596562269,0.2368963844120291,59.388649197914724,13.56480081406891,0.10145802994480849,2,-0.023750066757203037,0.11812496185302646,0.24593746662139804,0.43000006675720126,0.5,3,-0.03450095683896748,-1.388061740977129,4.742499828338623,-1.9066818577161546,4.787499904632568,1.5954107335255234,4.7849998474121085,-0.03450095683896748
4108,2008-02-29,4.6212501525878915,4.698750019073486,4.577499866485597,4.698750019073486,9016000.0,-0.026336580665021203,2.1290415864245538,-1.9999876945793935,46.298997936521076,42.904983627654325,0.1044046289273668,0.1701770658167705,0.5500390079501827,0.6356534907275089,27.940353842620357,0.16875028610229492,-0.06936756967108693,-0.15299978256225533,-0.34752071905297477,0.041521153928464116,-0.2502602508076155,-0.05573931431689516,0.3456205259837901,15.350960114708535,-32.763046419203604,0.09726046824535976,2,0.10124993324279696,0.24312496185302646,0.3606250286102286,0.5550000667572013,0.6549997329711905,4,0.007573675143404346,-1.5333276819395583,4.7462501525878915,-1.388061740977129,4.742499828338623,-1.9066818577161546,4.787499904632568,0.007573675143404346
4109,2008-03-03,4.570000171661377,4.619999885559082,4.506249904632568,4.5974998474121085,8219200.0,-0.011090068538664677,2.1379412403070184,0.35483513711398457,36.377728083068234,42.31515611900581,0.13474816612691587,0.19977220050255973,0.5776201033412125,0.6858934770049805,28.402507020730393,0.11500024795532315,-0.08221444455040583,-0.18399977684020996,-0.37481440247159004,0.006814848791170114,-0.27940708965590044,-0.08859246402451948,0.3812456828191948,17.89479742635298,-28.334756321135615,0.09540731281569009,3,0.11437487602233887,0.23124980926513672,0.4181250333786011,0.6062500476837158,0.5437498092651367,0,0.06291026123267107,2.1290415864245538,4.6212501525878915,-1.5333276819395583,4.7462501525878915,-1.388061740977129,4.742499828338623,0.06291026123267107
4110,2008-03-04,4.577499866485597,4.586249828338623,4.414999961853027,4.517499923706055,12957600.0,0.0016410710158667463,3.4193590067003425,-2.181841826914843,39.70345911989214,42.07852456327289,0.12074175726815728,0.16841948531714923,0.5478237490705054,0.6774570630115511,28.72655124542771,0.1712498664855957,-0.09681544757816507,-0.1558750867843619,-0.3274910016064183,0.0157408280376945,-0.24168304419538966,-0.07006712937333415,0.3470462310040947,42.20774234460095,-3.0793267503691126,0.08580795741102808,3,0.06125020980834872,0.1737501621246329,0.41062533855438144,0.5987503528594962,0.6787500381469718,1,0.06581102997558319,2.1379412403070184,4.570000171661377,2.1290415864245538,4.6212501525878915,-1.5333276819395583,4.7462501525878915,0.06581102997558319
4111,2008-03-05,4.644999980926514,4.667500019073486,4.565000057220459,4.576250076293945,10470400.0,0.014746065845926637,-1.2465759151359967,1.1458328366274695,29.47975306627511,41.58292165771393,0.05052003728759935,0.09558122402291236,0.45565168970752357,0.610900149708673,28.310126869374653,0.10249996185302734,-0.10080517221784913,-0.08187496662139893,-0.2566708399560067,0.09292090671320885,-0.16927290328870281,0.005522970045904962,0.23878242571224462,64.78873428620167,24.734602598344935,0.08739793666730371,3,-0.006249904632568359,0.10625004768371582,0.34312522411346436,0.5312502384185791,0.49125003814697266,2,0.08584495801420577,3.4193590067003425,4.577499866485597,2.1379412403070184,4.570000171661377,2.1290415864245538,4.6212501525878915,0.08584495801420577
4112,2008-03-06,4.556250095367432,4.633749961853027,4.53249979019165,4.633749961853027,8661600.0,-0.01910654164122938,1.61291215721502,-1.1272723489551182,27.818178917748895,40.868054724687205,0.13395700713543768,0.17789715662646266,0.5151270711215226,0.7005857091126728,27.854186366150735,0.11250019073486328,-0.09771522651861275,-0.16074986457824725,-0.35080241114939703,0.029302681992902535,-0.2557761378638217,-0.0657235912926728,0.29002971568846814,49.779772697864274,12.250103414908317,0.09502627328557482,3,0.08249998092651367,0.19499993324279785,0.4318751096725464,0.6200001239776611,0.6449999809265137,3,0.12839506741339135,-1.2465759151359967,4.644999980926514,3.4193590067003425,4.577499866485597,2.1379412403070184,4.570000171661377,0.12839506741339135
4113,2008-03-07,4.491250038146973,4.633749961853027,4.4375,4.5,8148000.0,-0.01426613022988965,-2.3763423217962707,0.11290292809283266,27.91970752108533,39.501933608073294,0.19014701768864128,0.2318455928938974,0.5473176776304847,0.7655542006076139,27.129574415067687,0.19624996185302734,-0.09651756103482345,-0.21118743419647235,-0.4234441497695638,0.0010692813766191023,-0.3173157919830185,-0.10505907640992618,0.3205273849726975,30.198043174054025,-6.971742949991242,0.10612835778654574,3,0.14750003814697266,0.25999999046325684,0.49687516689300537,0.6850001811981201,0.6437501907348633,4,0.16810467197956802,1.61291215721502,4.556250095367432,-1.2465759151359967,4.644999980926514,3.4193590067003425,4.577499866485597,0.16810467197956802
4114,2008-03-10,4.4099998474121085,4.5,4.393750190734863,4.5,8465600.0,-0.018090774293293865,1.3611028694951892,10.285776566757594,28.438653538807145,37.02306271921099,0.23759508855940314,0.3071867453085826,0.5939363396067936,0.8469786433853308,26.428596824543106,0.10624980926513672,-0.08812792028107808,-0.2786876201629651,-0.5280808976727069,-0.029294342653223282,-0.4033842589178356,-0.15399098140809464,0.3700353788062305,5.935951366933719,-33.708656306283274,0.1246966387548707,3,0.1868753433227548,0.330625295639039,0.5781253576278695,0.7662503719329843,0.8962502479553232,0,0.19642858687519227,-2.3763423217962707,4.491250038146973,1.61291215721502,4.556250095367432,-1.2465759151359967,4.644999980926514,0.19642858687519227
4115,2008-03-11,4.491250038146973,4.5662498474121085,4.393750190734863,4.502500057220459,8325600.0,0.01842408016919639,1.486488715680532,0.12499999999999876,36.33333841959642,35.577325104326015,0.1228182190347189,0.21334573202427265,0.4806622746226612,0.7658380474468469,25.659783841581994,0.1724996566772452,-0.07817304238766898,-0.18249993324279767,-0.4419286675256542,0.07692880104005884,-0.31221430038422593,-0.05278556610136942,0.2501566845230183,35.616404950400195,-6.456814126401589,0.12971436714142837,3,0.09062504768371582,0.20875000953674316,0.5100001096725464,0.6850001811981201,1.0537500381469727,1,0.13860282493565546,1.3611028694951892,4.4099998474121085,-2.3763423217962707,4.491250038146973,1.61291215721502,4.556250095367432,0.13860282493565546
4116,2008-03-12,4.480000019073486,4.571249961853027,4.4724998474121085,4.508749961853027,6137600.0,-0.002504874807221391,-3.5142614249434545,2.5555461365659307,36.5771919471473,34.327445394460185,0.10383631907347457,0.2156681496578905,0.4564378024518998,0.771125719275882,25.009062482265193,0.09875011444091886,-0.08346115588417824,-0.1810624599456787,-0.45266981244405446,0.09054489255269704,-0.31686613619486614,-0.04525878369649128,0.22664105040299187,35.93746274706149,-9.324975872480579,0.13580367624918768,3,0.06625008583068848,0.21062517166137695,0.5437501668930054,0.6962502002716064,1.1374998092651367,2,0.1732700630031736,1.486488715680532,4.491250038146973,1.3611028694951892,4.4099998474121085,-2.3763423217962707,4.491250038146973,0.1732700630031736
4117,2008-03-13,4.528749942779541,4.56374979019165,4.3474998474121085,4.408750057220459,7024000.0,0.01088167935234452,1.276320214426624,-4.1739173701756425,40.72898788425816,33.708555388653195,0.023456109601738717,0.14418545561645235,0.3752319571100422,0.7159577917014239,25.24014384378004,0.2162499427795419,-0.10311481845560255,-0.11318752765655482,-0.3636639437898985,0.13728888847678888,-0.23842573572322667,0.012050680410117032,0.14660203882277578,63.31878529426474,15.915667657654382,0.12523820806667182,3,-0.021250009536743164,0.1387500762939453,0.5340626239776611,0.6475002765655518,1.1162500381469727,3,0.13414299397618978,-3.5142614249434545,4.480000019073486,1.486488715680532,4.491250038146973,1.3611028694951892,4.4099998474121085,0.13414299397618978
4118,2008-03-14,4.389999866485597,4.5587501525878915,4.364999771118163,4.536250114440918,10820800.0,-0.030637610388527192,1.0261443449078862,-1.218753228587997,25.840997233471768,32.5378075164758,0.14075563433196336,0.2591049122348492,0.4879891816827753,0.8481763164416778,25.940958971309264,0.19375038146972834,-0.12355894541548373,-0.228375101089477,-0.480639932582422,0.02388973040346798,-0.35450751683594994,-0.10224268534300407,0.2460098590138955,18.994412217255075,-24.329066613720244,0.12613241574647263,3,0.11750006675720126,0.27750015258788974,0.6525001525878897,0.7862503528594962,1.247499942779541,4,0.18479504202304065,1.276320214426624,4.528749942779541,-3.5142614249434545,4.480000019073486,1.486488715680532,4.491250038146973,0.18479504202304065
4119,2008-03-17,4.338749885559082,4.372499942779541,4.273749828338623,4.287499904632568,13888800.0,-0.01167425569138858,-1.5079351623665616,-0.3504266258896891,24.09813839581352,30.80388299157818,0.17405706488251216,0.28935505411718143,0.5131626063812655,0.8924106713315707,26.182053374372614,0.11625003814697354,-0.14655251842024786,-0.2568750858306883,-0.5241659562143965,0.010415784553019947,-0.390520521022542,-0.12322965063883462,0.2626386545699244,21.8487489241116,-16.891921936169044,0.1336454351918541,3,0.13187503814697266,0.29187512397766113,0.6215627193450928,0.8375003337860107,1.4600000381469727,0,0.18352068322098058,1.0261443449078862,4.389999866485597,1.276320214426624,4.528749942779541,-3.5142614249434545,4.480000019073486,0.18352068322098058
4120,2008-03-18,4.6212501525878915,4.625,4.411250114440918,4.453750133514403,12938400.0,0.06511098230600298,1.4428598287198127,3.2682942714391063,44.507379468820005,32.47361925852761,-0.11352270832815226,0.0006878282428433025,0.2114411555933522,0.6023107107841126,25.965324094635644,0.28625011444091797,-0.1534195772739828,0.029562664031983488,-0.2335416428056254,0.29266697086959237,-0.1019894893868214,0.16111481745078837,-0.34750032424926847,98.93242830476862,60.0503564013367,0.13155215341880447,3,-0.16750025749206632,0.009374856948851651,0.30562496185302646,0.5550000667572013,1.1712498664855948,1,0.1482282759343685,-1.5079351623665616,4.338749885559082,1.0261443449078862,4.389999866485597,1.276320214426624,4.528749942779541,0.1482282759343685
4121,2008-03-19,4.448750019073486,4.653749942779541,4.446249961853027,4.653749942779541,8971200.0,-0.03732759054772339,1.0243908112282398,-1.2238800021635463,38.310412058335615,33.639422940815024,0.03152725286067071,0.16200105512197993,0.36260142013502694,0.7653525200471405,25.421591887193717,0.20749998092651367,-0.15151728165388878,-0.13056247234344465,-0.396228828428864,0.13510388374197468,-0.26339565038615476,0.002270705699265463,-0.17500019073486328,46.052667903096676,9.361177032766932,0.13283317804270986,3,0.014999866485595703,0.18187499046325684,0.4606250524520874,0.7275002002716064,1.3387498855590811,2,0.246417544820549,1.4428598287198127,4.6212501525878915,-1.5079351623665616,4.338749885559082,1.0261443449078862,4.389999866485597,0.246417544820549
4122,2008-03-20,4.447500228881836,4.49875020980835,4.398749828338623,4.453750133514403,10628800.0,-0.0002809306403578349,1.0779287692406776,0.03048735101740372,42.4374373210953,35.25250402970502,0.01757701857182692,0.1527721775462112,0.3481014470185002,0.7582182732653653,25.380506852443258,0.10000038146972656,-0.15475889463339954,-0.12018728256225586,-0.3876439746356324,0.14726940951112066,-0.2539156285989437,0.013541063474431958,-0.15855039596557585,45.72377584644845,6.071247801964631,0.13372834603668815,3,0.016249656677246094,0.18312478065490723,0.45937490463256836,0.7287499904632568,1.3924999237060556,3,0.26306903636763646,1.0243908112282398,4.448750019073486,1.4428598287198127,4.6212501525878915,-1.5079351623665616,4.338749885559082,0.26306903636763646
4123,2008-03-24,4.677499771118164,4.711249828338623,4.452499866485597,4.463749885559082,8085600.0,0.051714340730715014,-1.1904765749255315,-34.20050354772745,54.048949539308786,38.09809247420521,-0.2047570223012194,-0.08119332485997433,0.10864917373843497,0.5187119031426164,24.44167604662156,0.2637495994567871,-0.15134085893097105,0.1096872806549074,-0.15798280260097908,0.3773573639107939,-0.024147760973035837,0.24352232228285065,-0.37395793380737263,92.28570120675224,47.82043529285707,0.13383504162794332,3,-0.18499994277954102,-0.0468747615814209,0.22281289100646973,0.4987504482269287,1.1125001907348633,0,0.20684131633363334,1.0779287692406776,4.447500228881836,1.0243908112282398,4.448750019073486,1.4428598287198127,4.6212501525878915,0.20684131633363334
4124,2008-03-25,4.757500171661377,4.758749961853027,4.65500020980835,4.670000076293945,5775200.0,0.01710323986271156,1.3055583518329157,0.40935739047797515,56.428579700232994,40.33089706094261,-0.25734306704937726,-0.1721877192645156,0.01860093733440138,0.4301721244993715,24.15485145292076,0.10374975204467773,-0.13682243947626027,0.19106266498565638,-0.07215539780642821,0.454280727777741,0.059453633589614086,0.3226716963816987,-0.4294958548889154,99.6528361866287,52.634063376177835,0.13160903139604235,3,-0.24125027656555176,-0.1862502098083496,0.05343735218048096,0.4187500476837158,1.0149998664855957,1,0.18497101541805172,-1.1904765749255315,4.677499771118164,1.0779287692406776,4.447500228881836,1.0243908112282398,4.448750019073486,0.18497101541805172
4125,2008-03-26,4.672500133514403,4.75124979019165,4.62624979019165,4.728750228881836,5524800.0,-0.017866533910663063,1.4691548731956579,-0.6428575321115517,50.97002267961192,41.93010047566089,-0.16084331204472413,-0.10144611381264301,0.09872526393751624,0.5060917388035397,24.15691264360526,0.13125038146972656,-0.11868332228266265,0.11181261539459175,-0.13562360941738394,0.35924884020656744,-0.011905497011396093,0.2355307278005796,-0.3100361651354966,76.04172323586849,29.978969399084477,0.12371811240598762,3,-0.1562502384185782,-0.10125017166137606,0.1296875476837167,0.5037500858306894,1.2674999237060556,2,0.2410379364386548,1.3055583518329157,4.757500171661377,-1.1904765749255315,4.677499771118164,1.0779287692406776,4.447500228881836,0.2410379364386548
4126,2008-03-27,4.635000228881836,4.684999942779541,4.608749866485597,4.682499885559082,5974400.0,-0.008025661543290763,1.9047774750226727,0.8444369092527311,52.881980012110695,43.28043293431118,-0.11068403331327037,-0.07632601735789102,0.12424469751997691,0.5347598209898603,24.02146476336294,0.07625007629394442,-0.09457700881159248,0.07968769073486293,-0.15548575479808857,0.3148611362678144,-0.03789903203161238,0.19727441350133823,-0.2408333810249994,65.62508692340806,19.204988609735544,0.11758672276647568,3,-0.11875033378601074,-0.06687521934509277,0.16718745231628418,0.5412499904632568,1.3249998092651367,3,0.24973025523903591,1.4691548731956579,4.672500133514403,1.3055583518329157,4.757500171661377,-1.1904765749255315,4.677499771118164,0.24973025523903591
4127,2008-03-28,4.582499980926514,4.679999828338623,4.5662498474121085,4.650000095367432,6242400.0,-0.011326913778381353,-1.2749909401285322,1.4210653121047243,53.370263904352946,46.33924034218686,-0.05560498933457225,-0.038707058490460966,0.16781625844930836,0.5795302179051625,23.95922774175332,0.11374998092651456,-0.08167465170972577,0.03537495136261004,-0.18258080877850436,0.25333071150372444,-0.07360292870794716,0.14435283143316724,-0.15916648394998223,42.44900374151603,-5.77426841370287,0.1089778800705574,3,-0.06625008583068848,-0.014374971389770508,0.21968770027160645,0.5937502384185791,1.2862501144409189,4,0.2629568857002855,1.9047774750226727,4.635000228881836,1.4691548731956579,4.672500133514403,1.3055583518329157,4.757500171661377,0.2629568857002855
4128,2008-03-31,4.65625,4.662499904632568,4.542500019073486,4.5974998474121085,7874400.0,0.016093839472002713,2.3684196436936995,-0.8703711552861856,59.14577734077808,50.23342244718293,-0.09791217353221082,-0.1156288866370847,0.08605221840042354,0.4986202750934128,23.332492634100927,0.11999988555908203,-0.06537616713734185,0.1073749780654909,-0.11362745792594087,0.32837741405692267,-0.0031262399302249833,0.21787619606120678,-0.20608318583334917,52.60116116769458,-0.9310545269603026,0.11050121799571583,3,-0.0775001049041748,-0.08812499046325684,0.14843761920928955,0.5200002193450928,1.3237500190734863,0,0.25422822069001705,-1.2749909401285322,4.582499980926514,1.9047774750226727,4.635000228881836,1.4691548731956579,4.672500133514403,0.25422822069001705
4129,2008-04-01,4.857500076293945,4.857500076293945,4.707499980926514,4.707499980926514,7808000.0,0.04322149289534405,1.0,2.5531864813972733,62.48934129010227,52.231418205103175,-0.24343937265107218,-0.3101367010823779,-0.10894934673917511,0.29098850280722033,22.44275118100458,0.2012500762939453,-0.049821566341589296,0.29425005912780744,0.03361512312429049,0.5548849951313244,0.1639325911260494,0.42456752712956547,-0.382646610312384,100.0,42.37563410584818,0.1303174680017584,4,-0.22937512397766113,-0.28937506675720215,-0.06656241416931152,0.31875014305114746,1.018749713897705,1,0.19197115201499648,2.3684196436936995,4.65625,-1.2749909401285322,4.582499980926514,1.9047774750226727,4.635000228881836,0.19197115201499648
4130,2008-04-02,4.8787498474121085,4.954999923706055,4.836249828338623,4.8787498474121085,8177600.0,0.004374631144499208,-1.7941186370317765,0.0,63.505496425780855,55.030872023708206,-0.25068364486907235,-0.3242867520661443,-0.13175521930175105,0.26273720971582026,21.2873268817957,0.11875009536743164,-0.00534811877263941,0.3004373311996451,0.003977619197953253,0.596897043201337,0.15220747519879918,0.44866718720049104,-0.3656317203993087,81.51512874606226,20.273933407493146,0.148229856000846,4,-0.20187497138976962,-0.2643749713897696,-0.0878121852874747,0.2975003719329843,1.021250247955324,2,0.18319246091474573,1.0,4.857500076293945,2.3684196436936995,4.65625,-1.2749909401285322,4.582499980926514,0.18319246091474573
4131,2008-04-03,5.043749809265137,5.0625,4.832499980926514,4.837500095367432,9820000.0,0.03382013159386532,-1.1271683693157137,100.0,66.16953841869739,57.66777214566399,-0.36029599943440704,-0.4826261725523171,-0.2954186170330573,0.09292144566361582,20.886860750802665,0.23000001907348633,0.05483507491617168,0.44549980163574254,0.08371932195378395,0.8072802813177011,0.2646095617947628,0.6263900414767223,-0.4776058666491467,96.39419395718919,33.95280961882665,0.18089023984097932,4,-0.28624987602233887,-0.3756248950958252,-0.25281214714050293,0.13250041007995605,0.7437500953674308,3,0.1776952231668889,-1.7941186370317765,4.8787498474121085,1.0,4.857500076293945,2.3684196436936995,4.65625,0.1776952231668889
4132,2008-04-04,5.141250133514403,5.170000076293945,4.982500076293945,5.045000076293945,11542400.0,0.01933092003694603,1.4390252979651839,0.4666675914430399,74.21434473295274,59.908371611624425,-0.3900576739681325,-0.562913495377046,-0.39646646802354457,-0.007699034608037003,20.475241100143045,0.1875,0.07983209016642334,0.5137501239776601,0.07902620907985636,0.9484740388754638,0.2963881665287582,0.7311120814265619,-0.5056163428646521,95.41833622981787,26.345982004422908,0.21736195744890197,4,-0.2850000858306876,-0.41937518119811923,-0.3371875286102286,0.035000085830689365,0.6924996376037607,4,0.159251132189691,-1.1271683693157137,5.043749809265137,-1.7941186370317765,4.8787498474121085,1.0,4.857500076293945,0.159251132189691
4133,2008-04-07,5.2462501525878915,5.271249771118164,5.143750190734863,5.1837501525878915,13540000.0,0.02042305204896011,1.2666745786850584,0.6493502633130438,78.27102762089524,62.33531026947579,-0.4535967035680857,-0.6413320820200452,-0.5044312079190378,-0.11190717751431567,19.766075911439966,0.12999963760376065,0.1350387689865995,0.5810001373291023,0.07141524608894123,1.0905850285692633,0.32620769170902175,0.8357925829491828,-0.5251177562350691,95.5654762156499,19.67200779694248,0.25479244562008047,4,-0.3393752574920663,-0.47375035285949796,-0.4528125524520883,-0.06999993324279874,0.622499942779541,0,0.118656168629792,1.4390252979651839,5.141250133514403,-1.1271683693157137,5.043749809265137,-1.7941186370317765,4.8787498474121085,0.118656168629792
4134,2008-04-08,5.276249885559082,5.28125,5.190000057220459,5.21999979019165,9583200.0,0.0057183191991696525,1.7547017713064195,0.9000015258789062,74.21440855620398,64.91801981131934,-0.44954817676825876,-0.635699703155459,-0.5335620126898979,-0.13975497052850372,18.851860765682055,0.09124994277954102,0.18884559977612714,0.567687368392944,0.004965907249741441,1.1304088295361465,0.28632663782134227,0.8490480989645457,-0.4560963617484983,98.88576841707072,24.836399650549012,0.28136073057160144,4,-0.36437487602233887,-0.4987499713897705,-0.4828122854232788,-0.09999966621398926,0.533750057220459,1,0.1333807436680634,1.2666745786850584,5.2462501525878915,1.4390252979651839,5.141250133514403,-1.1271683693157137,5.043749809265137,0.1333807436680634
4135,2008-04-09,5.113749980926514,5.322500228881836,5.074999809265137,5.3125,10216000.0,-0.03079837160050458,1.2628560467179506,-3.5333276819395585,74.76722883144504,67.34971412457872,-0.24347910158905783,-0.4470952921557654,-0.3726679946986513,0.020740446478070496,18.15386916354881,0.24750041961669922,0.20813948394833037,0.37406246662139875,-0.2066250046728495,0.954749937915647,0.08371873097427418,0.6644062022685233,-0.20137716187804688,57.397930138525986,-19.358687896390002,0.2903437356471241,4,-0.18124985694885254,-0.3156249523162842,-0.3709374666213989,0.0625002384185791,0.7287502288818359,2,0.1491077608622129,1.7547017713064195,5.276249885559082,1.2666745786850584,5.2462501525878915,1.4390252979651839,5.141250133514403,0.1491077608622129
4136,2008-04-10,5.256249904632568,5.261250019073486,5.070000171661377,5.122499942779541,8724800.0,0.02786603260573095,1.6608639116848998,-0.6729557183266196,77.25357198064435,70.00341502194443,-0.32250183061571835,-0.5570173162348411,-0.5135794571922077,-0.12351454008626206,17.447376169565963,0.19124984741210938,0.22272769845137663,0.4777498960494997,-0.1328513823191244,1.0883511744181238,0.17244925686518808,0.7830505352338113,-0.2618516036174281,80.51461925972467,-0.16052763989624452,0.30530063918431183,4,-0.3237497806549072,-0.45812487602233887,-0.561249852180481,-0.09624981880187988,0.668750286102294,3,0.12247328464491347,1.2628560467179506,5.113749980926514,1.7547017713064195,5.276249885559082,1.2666745786850584,5.2462501525878915,0.12247328464491347
4137,2008-04-11,5.136250019073486,5.21750020980835,5.12375020980835,5.211249828338623,8984000.0,-0.022829942970048034,1.1428431297751522,-0.560746397427396,66.69700374492834,70.84244017796114,-0.12928799535402646,-0.4102027975938851,-0.39311097900369596,-0.0038098042926897335,16.149500199920926,0.13249969482421875,0.2529941798732338,0.3273750066757204,-0.2913024082809237,0.9460524216323645,0.018036299197398797,0.636713714154042,-0.07623133248500658,26.23755738568658,-50.78084051755638,0.309338707478322,4,-0.12124991416931152,-0.33812499046325684,-0.4412499666213989,0.02375006675720215,0.752500057220459,4,0.12679481784193958,1.6608639116848998,5.256249904632568,1.2628560467179506,5.113749980926514,1.7547017713064195,5.276249885559082,0.12679481784193958
4138,2008-04-14,5.201250076293945,5.210000038146973,5.113749980926514,5.150000095367432,6964000.0,0.012655158331288607,1.8000055486582651,-0.6833348168304871,66.3293449213109,71.26910724809542,-0.12164172475830348,-0.43353749913206663,-0.4607057320908652,-0.06952838840349074,14.755618770476442,0.09625005722045898,0.28820091814181215,0.3518125534057619,-0.25753804841325945,0.9611631552247832,0.04713725249625167,0.6564878543152721,-0.13124990463256836,51.98014847100547,-21.259112840345047,0.3046753009095106,4,-0.12374997138977051,-0.4031250476837158,-0.5062500238418579,-0.041249990463256836,0.6050000190734872,0,0.12160532286401704,1.1428431297751522,5.136250019073486,1.6608639116848998,5.256249904632568,1.2628560467179506,5.113749980926514,0.12160532286401704
4139,2008-04-15,5.135000228881836,5.24875020980835,5.06374979019165,5.221250057220459,10997600.0,-0.012737293235343672,1.6194724920077104,-1.6829241061044482,67.25747042096552,71.68599324756039,-0.013286066833511967,-0.3210356377715371,-0.39743063269387413,-0.003092275873928685,12.778249932523977,0.18500041961669922,0.3294851041808782,0.24575018882751465,-0.3259982295990902,0.8174986072541195,-0.04012402038578777,0.5316243980408171,0.1875,27.536354740444384,-43.475117781266704,0.2858742092133022,4,-0.05750012397766113,-0.33687520027160645,-0.44000017642974854,0.02499985694885254,0.5637497901916504,1,0.14289188583841073,1.8000055486582651,5.201250076293945,1.1428431297751522,5.136250019073486,1.6608639116848998,5.256249904632568,0.14289188583841073
4140,2008-04-16,5.306250095367432,5.328750133514403,5.175000190734863,5.203750133514403,13766400.0,0.03334953434323129,1.084744447677251,-1.1884077200780736,72.77353796595374,72.41977097503332,-0.13132840846756633,-0.46202397777980764,-0.570210206156295,-0.1728787527380291,12.776048012099006,0.19374990463256747,0.3646250961053594,0.38275005817413366,-0.2032912672488969,0.9687913835971642,0.08972939546261838,0.6757707208856489,-0.24250030517578125,91.50943056720186,18.99801250684584,0.2930206627115153,4,-0.15062499046325684,-0.505000114440918,-0.6374999284744263,-0.1568748950958252,0.4375000000000009,2,0.09493518744092055,1.6194724920077104,5.135000228881836,1.8000055486582651,5.201250076293945,1.1428431297751522,5.136250019073486,0.09493518744092055
4141,2008-04-17,5.545000076293945,5.735000133514403,5.4375,5.4412498474121085,22836000.0,0.04499410631529632,-4.348320674816107,1.0121977316499036,78.99097772049346,72.95050797364895,-0.3257553326631406,-0.6476394931792324,-0.800815995082818,-0.40790393307777784,13.516223026934968,0.42875003814697177,0.38730048874956946,0.5666875362396242,-0.03718550309050528,1.1705605755697537,0.2647510165745599,0.8686240559046885,-0.4812502861022949,71.69460558039498,-4.428678693790431,0.3019365196650645,4,-0.14562511444091797,-0.5406250953674316,-0.9040625095367432,-0.39562487602233887,0.17749977111816317,3,0.0536519620236402,1.084744447677251,5.306250095367432,1.6194724920077104,5.135000228881836,1.8000055486582651,5.201250076293945,0.0536519620236402
4142,2008-04-18,5.617499828338623,5.68874979019165,5.5900001525878915,5.614999771118164,11808000.0,0.013074797303363361,-2.761941525354547,0.024096883904770453,78.97514236130175,73.02874294480523,-0.36162319168570445,-0.6619289881153048,-0.8634761222610656,-0.47781620045265427,14.057366620319689,0.14374971389770508,0.41206951461282415,0.5806873083114628,-0.0332733115326711,1.1946479281555966,0.27370699838939583,0.8876676182335297,-0.5269000244140623,82.49530799580039,3.256321924577094,0.306980309922067,4,-0.2181248664855957,-0.6131248474121094,-0.999062180519104,-0.4681246280670166,0.13000011444091797,4,0.05473971905526209,-4.348320674816107,5.545000076293945,1.084744447677251,5.306250095367432,1.6194724920077104,5.135000228881836,0.05473971905526209
4143,2008-04-21,5.644999980926514,5.677499771118164,5.522500038146973,5.585000038146973,9409600.0,0.0048954434229193655,1.480005188008072,23.99942780850658,76.5151629483516,73.28438232171052,-0.36499554408767665,-0.6463697512966293,-0.8815410624442599,-0.5015447408744524,15.759479883014821,0.1549997329711914,0.4213565842989926,0.5598124504089359,-0.08655143703085688,1.2061763378487287,0.23663050668903907,0.8829943941288327,-0.5286241638183595,86.59216289672487,9.567070646626334,0.3231819437198965,4,-0.24562501907348633,-0.640625,-1.0575000047683716,-0.520625114440918,0.18625020980834872,0,0.043179822177328964,-2.761941525354547,5.617499828338623,-4.348320674816107,5.545000076293945,1.084744447677251,5.306250095367432,0.043179822177328964
4144,2008-04-22,5.637499809265138,5.639999866485597,5.505000114440918,5.56125020980835,12040000.0,-0.0013286398027844148,2.32308252099553,1.2708278695690332,75.78590240465367,73.39756827428926,-0.3362203124409344,-0.6003417457345721,-0.8613551049995678,-0.49391080575292445,17.324706985471945,0.1399998664855957,0.410570789927144,0.5083122968673717,-0.16343870433484842,1.1800632980695918,0.17243679626626118,0.8441877974684822,-0.4963790195007336,82.5892260336088,5.878782758129361,0.33587550060111027,4,-0.23812484741211026,-0.6331248283386239,-1.0499998331069955,-0.5162498950958261,0.2025003433227539,1,0.029933532915594308,1.480005188008072,5.644999980926514,-2.761941525354547,5.617499828338623,-4.348320674816107,5.545000076293945,0.029933532915594308
4145,2008-04-23,5.798749923706055,5.84499979019165,5.643750190734862,5.6500000953674325,14408000.0,0.02860312548053745,-1.4961246728667794,1.9508276685823291,75.72402902289797,73.22761905676187,-0.43592715170900664,-0.7092536428083722,-1.0111691221473578,-0.6552856703002856,19.381316614417553,0.20749998092651278,0.387155977098419,0.6132499217987064,-0.08558568379062415,1.312085527388037,0.26383211900404113,0.9626677245933717,-0.633873960191651,88.65033366916728,13.833674283731682,0.34941780279466517,4,-0.3443751335144043,-0.676875114440918,-1.2481249570846558,-0.8193750381469727,0.03000020980834872,2,-0.017245079706533883,2.32308252099553,5.637499809265138,1.480005188008072,5.644999980926514,-2.761941525354547,5.617499828338623,-0.017245079706533883
4146,2008-04-24,5.792500019073486,5.8400001525878915,5.726250171661378,5.815000057220459,9075200.0,-0.0010778020633409602,2.137920601930943,-0.15126093521097955,73.6603164571874,74.0013204692351,-0.38622654907169984,-0.6449051282127947,-0.9915065709707616,-0.6496372241786812,21.560414565295048,0.11374998092651367,0.3778729602644795,0.5491250276565554,-0.14947084977203673,1.2477209050851474,0.19982708894225976,0.898422966370851,-0.5868166259584475,84.55887612179555,11.838099298676283,0.3492979387142958,4,-0.33812522888183594,-0.6706252098083496,-1.2503125667572021,-0.880000114440918,0.11499977111816406,3,-0.008416042044977257,-1.4961246728667794,5.798749923706055,2.32308252099553,5.637499809265138,1.480005188008072,5.644999980926514,-0.008416042044977257
4147,2008-04-25,5.7874999046325675,5.8400001525878915,5.6875,5.8162498474121085,10068000.0,-0.0008632049071134462,2.9999749857729956,1.2777730682829653,71.20470138304319,74.5430267427609,-0.3119349658013846,-0.5744532483759235,-0.9785976110247985,-0.6452937053817314,23.504917160739154,0.1525001525878915,0.38211060288933396,0.4838749170303336,-0.18180824621677605,1.1495580802774432,0.15103333540677877,0.8167164986538884,-0.5434575276929321,83.08825282491198,12.709536535205359,0.33284158162355476,4,-0.3331251144409171,-0.6656250953674308,-1.2403124570846549,-0.9100000858306876,0.21374988555908292,4,-0.011231111583851594,2.137920601930943,5.792500019073486,-1.4961246728667794,5.798749923706055,2.32308252099553,5.637499809265138,-0.011231111583851594
4148,2008-04-28,5.8400001525878915,5.894999980926514,5.732500076293945,5.817500114440918,8457600.0,0.009071317290787473,1.4528343985720045,-0.7826115801171257,71.70357267163938,75.03703810394688,-0.2953603051074394,-0.562565863862436,-1.0208039905414692,-0.6988504958138471,25.480878700784928,0.16249990463256836,0.3704142554682637,0.47718765735626345,-0.15583808795015486,1.1102134026626818,0.16067478470305474,0.7937005300094722,-0.559900330853135,85.89747508525019,18.33468716012949,0.316512872653209,4,-0.30500006675720304,-0.6662502288818368,-1.292812705039979,-0.9675002098083505,0.1599998474121085,0,-0.01583907660813344,2.9999749857729956,5.7874999046325675,2.137920601930943,5.792500019073486,-1.4961246728667794,5.798749923706055,-0.01583907660813344
4149,2008-04-29,5.789999961853027,5.826250076293945,5.762499809265138,5.809999942779541,7685600.0,-0.008561676271995888,1.428570131061446,-0.8888865341414476,78.50368224743107,75.67372080188882,-0.15944482417443862,-0.4628539128854037,-0.958702637321335,-0.6492103756584298,27.28704775895106,0.0775003433227539,0.39101773899526204,0.38056247234344465,-0.23281442074422287,0.9939393654311122,0.07387402579961044,0.6872509188872788,-0.4607081273829303,58.208912734457144,-10.200147903101467,0.3066884465438338,4,-0.12374997138977051,-0.5712499618530273,-1.2284375429153442,-0.9306249618530273,0.32000017166137606,1,0.007124391909086203,1.4528343985720045,5.8400001525878915,2.9999749857729956,5.7874999046325675,2.137920601930943,5.792500019073486,0.007124391909086203
4150,2008-04-30,5.772500038146973,5.898749828338622,5.757500171661378,5.791250228881836,13283200.0,-0.0030224393473836653,-4.794866778825601,0.9375104308227833,74.32273410846405,75.15502706721891,-0.07694353563415213,-0.3952268306113442,-0.9260330969133337,-0.635768546181886,28.789188968208624,0.14124965667724432,0.4111264733318736,0.3183750391006468,-0.2615240142203179,0.8982740924216115,0.028425512440164447,0.6083245657611291,-0.3979515519603627,40.2367371445728,-25.540537375359406,0.2899495266604823,4,-0.07062506675720215,-0.551875114440918,-1.2287501096725464,-1.0512502193450928,0.15000009536743075,2,0.011693393502789418,1.428570131061446,5.789999961853027,1.4528343985720045,5.8400001525878915,2.9999749857729956,5.7874999046325675,0.011693393502789418
4151,2008-05-01,5.940000057220459,5.952499866485597,5.71750020980835,5.786250114440918,8678400.0,0.029016893541200517,1.6293732410334225,-8.19991353440822,86.24576276288927,75.96287377850639,-0.2039700583247699,-0.518735124180389,-1.0759834825089936,-0.806852908231555,29.940588353268353,0.23499965667724698,0.44366234591357223,0.44106254577636683,-0.14380763912243477,1.0259327306751684,0.1486274533269656,0.7334976382257681,-0.5130314368186477,95.28308846683248,23.492058060154605,0.2924350924494009,5,-0.21125006675720215,-0.692500114440918,-1.3962501287460327,-1.2268750667572021,-0.021250247955321377,3,-0.018728943204440518,-4.794866778825601,5.772500038146973,1.428570131061446,5.789999961853027,1.4528343985720045,5.8400001525878915,-0.018728943204440518
4152,2008-05-02,5.960000038146973,6.03000020980835,5.901249885559082,5.973750114440918,10060000.0,0.0033670001235441838,1.0396047830914845,-0.08943142381302394,85.66391404875095,76.97940167855076,-0.19028797968817557,-0.4998805242655884,-1.077315722484781,-0.8322135038267469,30.789769996915716,0.12875032424926758,0.4555397564941659,0.4201250314712528,-0.17387447331403738,1.014124536256543,0.12312527907860815,0.7171247838638974,-0.4699676682151068,77.59994506835938,3.1665289942474715,0.2969997523926449,5,-0.19249987602233887,-0.6737499237060547,-1.4178125858306885,-1.2468750476837158,0.009999752044677734,4,-0.008808766379076238,1.6293732410334225,5.940000057220459,-4.794866778825601,5.772500038146973,1.428570131061446,5.789999961853027,-0.008808766379076238
4153,2008-05-05,5.8687500953674325,5.988749980926514,5.862500190734862,5.988749980926514,7520000.0,-0.015310392985821264,1.104165176549141,8.727215980024905,83.696882767078,77.85839949659791,-0.07147798271640937,-0.37903667439707345,-0.9679123047604135,-0.7476077714115847,31.17534258561211,0.12624979019165128,0.4315596367177692,0.2977500915527349,-0.29670430944127,0.8922044925467398,0.000522891055732444,0.5949772920497374,-0.30312222785285936,48.399963378906534,-30.645148947163392,0.2972272004970026,5,-0.031874895095826083,-0.5824999809265146,-1.3265626430511483,-1.1556251049041757,0.02250003814697088,0,0.022577157430644146,1.0396047830914845,5.960000038146973,1.6293732410334225,5.940000057220459,-4.794866778825601,5.772500038146973,0.022577157430644146
4154,2008-05-06,5.980000019073486,5.997499942779541,5.786250114440918,5.864999771118164,8064000.0,0.018956323220147064,1.8166625870624624,-0.9583363135684214,82.74603396794171,78.63862226826944,-0.14419910981638306,-0.45836050181042154,-1.0628878946132163,-0.862846722391315,31.3176651382013,0.21124982833862305,0.40552151230989253,0.373812508583069,-0.23041406679013576,0.9780390839562738,0.07169922089646708,0.675925796269671,-0.34936002363778407,83.99993896484375,6.261670405781203,0.30211328768660234,5,-0.12124991416931152,-0.6112499237060547,-1.4065625667572021,-1.2668750286102295,0.0012497901916512788,1,0.0033444784051375187,1.104165176549141,5.8687500953674325,1.0396047830914845,5.960000038146973,1.6293732410334225,5.940000057220459,0.0033444784051375187
4155,2008-05-07,5.87624979019165,6.013750076293945,5.8474998474121085,5.976250171661378,8620000.0,-0.017349536546976574,-1.1111104383261254,-0.8695666596177924,68.53143868398911,78.0687469601363,-0.031625149285610554,-0.31047495710870976,-0.9438139737402684,-0.765026646960937,32.29009621076999,0.16625022888183683,0.3861810049019825,0.23193728923797607,-0.3366333932683867,0.8005079717443389,-0.05234805201520487,0.516222630491157,-0.18969936474377747,50.79986572265624,-26.558507930910288,0.2842853412531814,5,-0.017499685287475586,-0.44499969482421875,-1.2781248092651367,-1.1631247997283936,0.2175002098083496,2,0.03977883032013341,1.8166625870624624,5.980000019073486,1.104165176549141,5.8687500953674325,1.0396047830914845,5.960000038146973,0.03977883032013341
4156,2008-05-08,5.9000000953674325,5.928750038146973,5.817500114440918,5.9099998474121085,8006400.0,0.004041745334826485,3.6841941474677506,0.09999713898794603,66.71596798367585,77.56999880465104,-0.04305012571181521,-0.2988463106827224,-0.9501979560611371,-0.7941102738278625,33.25831770469828,0.11124992370605469,0.3704325121037666,0.22350008487701523,-0.3251073006955023,0.7721074704495328,-0.0508036079092431,0.49780377766327355,-0.16536670010909305,46.66664058327713,-28.800943647382624,0.2743036927862587,5,-0.02624988555908292,-0.4687500000000009,-1.2543752193450937,-1.1868751049041757,0.2950000762939453,3,0.003813565725979906,-1.1111104383261254,5.87624979019165,1.8166625870624624,5.980000019073486,1.104165176549141,5.8687500953674325,0.003813565725979906
4157,2008-05-09,5.7874999046325675,5.8712501525878915,5.706250190734862,5.869999885559082,10537600.0,-0.019067828629900863,2.8823285219820205,8.250202660818873,57.661275850435295,76.00974360229503,0.07761177198862068,-0.1423530088313063,-0.821401551216864,-0.6871128406571856,33.96179241155855,0.19374990463257014,0.3400431154133061,0.07843739986419607,-0.40905940806034646,0.5659342077887386,-0.16531100409807475,0.3221858038264669,0.24250030517578214,26.422681019858068,-45.669853801378984,0.24374840396227115,5,0.08062529563903897,-0.28124976158142,-1.0746874809265128,-1.0743749141693106,0.39750003814697354,4,0.022678169640661494,3.6841941474677506,5.9000000953674325,-1.1111104383261254,5.87624979019165,1.8166625870624624,5.980000019073486,0.022678169640661494
4158,2008-05-12,5.833749771118164,5.8400001525878915,5.651249885559082,5.786250114440918,11794400.0,0.007991337753384009,5.291631566398953,-0.5757535473802787,60.12902031779587,73.96811449900224,0.0339525194841892,-0.14628826850771492,-0.8464520433333629,-0.7364369459678093,34.632137110080826,0.18875026702880948,0.31686085436149813,0.09306228160858154,-0.33405117870944956,0.5201757419266126,-0.12049444855043401,0.3066190117675971,0.18977543830871557,50.34476952663578,-19.576475130497904,0.21355673015901544,5,0.006875276565551758,-0.28687477111816406,-1.044687271118164,-1.1118748188018799,0.23125028610229492,0,0.02335547879479427,2.8823285219820205,5.7874999046325675,3.6841941474677506,5.9000000953674325,-1.1111104383261254,5.87624979019165,0.02335547879479427
4159,2008-05-13,5.8687500953674325,5.8687500953674325,5.757500171661378,5.820000171661378,6951200.0,0.005999627276190189,3.56410657693963,1.0263216013813319,54.15430712119234,71.72717816708315,0.012625339667176938,-0.13017343348973753,-0.8577570083704531,-0.7763949621054058,35.76417438972514,0.11124992370605469,0.3013725972535113,0.09137511253357022,-0.2295271001277719,0.41227732519491234,-0.06907599379710039,0.25182621886424084,0.1398841011047356,60.000026308243406,-7.240144487612611,0.16045110633067086,5,-0.02812504768371671,-0.32187509536743253,-1.0290627479553232,-1.096250295639039,0.3287501335144034,1,0.0038338722524122737,5.291631566398953,5.833749771118164,2.8823285219820205,5.7874999046325675,3.6841941474677506,5.9000000953674325,0.0038338722524122737
4160,2008-05-14,5.809999942779541,5.885000228881836,5.800000190734862,5.875,6090400.0,-0.010010675464655838,-1.000011219755725,-1.3333365937634494,50.9776478272776,67.80849872979297,0.08633310363411884,-0.03346430738645534,-0.7757474060700069,-0.7221162717055023,36.57275252535158,0.08500003814697354,0.2786643609380235,0.007437467575073242,-0.22451721307785544,0.23939214822800192,-0.10853987275139154,0.12341480790153803,0.18433888125610398,57.207196370884596,-7.518318399051076,0.11597734032646445,5,0.030625104904174805,-0.263124942779541,-0.9653124809265137,-1.0325000286102295,0.17374992370605558,2,0.02947502033944427,3.56410657693963,5.8687500953674325,5.291631566398953,5.833749771118164,2.8823285219820205,5.7874999046325675,0.02947502033944427
4161,2008-05-15,5.84250020980835,5.8499999046325675,5.7462501525878915,5.802499771118164,5067200.0,0.005593849801874606,2.772730031298012,-0.6153908227267726,52.98104129687085,64.17706842402852,0.04307816672799358,-0.04483241856822762,-0.7863070713405671,-0.7602816612869399,35.6899220281847,0.10374975204467596,0.25282721420794196,0.025062727928161443,-0.1730310524973353,0.2231565083536582,-0.07398416228458693,0.12410961814090982,0.13811505668823276,81.81820036310968,18.61341631192252,0.09904689021274823,5,-0.010000228881835938,-0.2956252098083496,-0.9771876335144043,-1.0443751811981201,0.2337498664855957,3,0.04300381363613037,-1.000011219755725,5.809999942779541,3.56410657693963,5.8687500953674325,5.291631566398953,5.833749771118164,0.04300381363613037
4162,2008-05-16,5.925000190734862,5.954999923706055,5.866250038146973,5.872499942779541,7874400.0,0.014120663750770923,-1.73076330557899,1.312491804451204,54.46193818396617,60.928741248127196,-0.050186272617953165,-0.10868646851132624,-0.8425943140353249,-0.849541420623324,34.95983004681605,0.11249971389770508,0.2400986209363145,0.09218769073486222,-0.08743899239860387,0.2718143738683283,0.002374349168128731,0.1820010323015957,0.04244046052421968,90.12354594119373,28.55867213164681,0.08981334156673305,5,-0.09250020980834872,-0.3781251907348624,-1.059687614440917,-1.126875162124633,0.03499984741211026,4,0.04556961556705508,2.772730031298012,5.84250020980835,-1.000011219755725,5.809999942779541,3.56410657693963,5.8687500953674325,0.04556961556705508
4163,2008-05-19,5.888750076293945,5.9375,5.860000133514403,5.914999961853027,7656000.0,-0.006118162577885222,1.1754360134384745,-0.49999545871518813,55.25965305094111,57.874698924016016,-0.012070114272951571,-0.05611599881737206,-0.7779167742650221,-0.821408288210896,34.6640046558004,0.07749986648559659,0.19526769151145462,0.043750071525574086,-0.11396189432263348,0.20146203737378165,-0.0351059113985297,0.12260605444967787,0.06624984741210938,68.26351135273411,6.014953156115908,0.078855982924104,5,-0.05625009536743164,-0.3418750762939453,-0.9821875095367432,-1.0906250476837158,0.15749979019165128,0,0.050307766953499033,-1.73076330557899,5.925000190734862,2.772730031298012,5.84250020980835,-1.000011219755725,5.809999942779541,0.050307766953499033
4164,2008-05-20,5.8062500953674325,5.875,5.758749961853027,5.875,5297600.0,-0.014009760960756124,2.381823982688186,2.619055404177986,51.68119622673244,56.00244976209861,0.04826736929045783,0.04181860451992403,-0.6647425758284387,-0.7476872210387491,34.19899648249021,0.13000011444091797,0.14733417332083398,-0.047187423706053444,-0.17298462575621,0.0786097783441031,-0.11008602473113172,0.015711177319024827,0.14874982833862216,28.74251907350736,-34.79126801804113,0.06289860102507834,5,-0.0031251907348641694,-0.25937509536743253,-0.8684375286102304,-1.008125066757203,-0.11374998092651456,1,0.044564040060808274,1.1754360134384745,5.888750076293945,-1.73076330557899,5.925000190734862,2.772730031298012,5.84250020980835,0.044564040060808274
4165,2008-05-21,5.698750019073486,5.869999885559082,5.682499885559082,5.823750019073486,5727200.0,-0.018514544590443327,-1.3809483442425416,1.8181843402992348,37.218559107513705,52.72495988696948,0.1429768030873273,0.14908655920203273,-0.5298043436249227,-0.6485027139420207,32.82138844883655,0.1875,0.10277636401128198,-0.14968750476837123,-0.29155915671972465,-0.007815852817017799,-0.22062333074404794,-0.07875167879269451,0.24409990310668928,5.963350913602369,-51.34208758433304,0.07093582597567669,5,0.10437488555908203,-0.09624981880187988,-0.7609374523162842,-0.9006249904632568,-0.03875017166137784,2,0.08751922932907275,2.381823982688186,5.8062500953674325,1.1754360134384745,5.888750076293945,-1.73076330557899,5.925000190734862,0.08751922932907275
4166,2008-05-22,5.7437500953674325,5.773749828338622,5.679999828338622,5.71750020980835,7441600.0,0.00789648188520875,1.1739293888698907,-0.20999908447266336,38.8387291121023,50.63356580493248,0.08211733254402631,0.10566447253121058,-0.5459149666274934,-0.7029583969507422,31.363103483182993,0.09375,0.05199690942339785,-0.10224993228912282,-0.24973235744582567,0.04523249286758002,-0.17599114486747425,-0.028508719710771402,0.18743582534789915,23.18190724393477,-30.25284980558546,0.07374121257835141,5,0.05937480926513583,-0.009999990463257724,-0.7653125524520883,-0.9425001144409189,-0.13374996185302912,3,0.04178450787957044,-1.3809483442425416,5.698750019073486,2.381823982688186,5.8062500953674325,1.1754360134384745,5.888750076293945,0.04178450787957044
4167,2008-05-23,5.7224998474121085,5.74875020980835,5.661250114440918,5.71999979019165,4109600.0,-0.0036997166663750303,2.1817764099007326,0.09524069028152515,41.86370150131121,48.60408593643419,0.10412784465000424,0.12837737215629108,-0.49699815336816044,-0.6898065622886618,30.072298174716483,0.08750009536743164,0.027312760367909306,-0.12025017738342392,-0.2758044271672828,0.03530407240043498,-0.1980273022753538,-0.04247305249149402,0.19748863189697285,22.171858224386824,-30.582019920282107,0.07777712489192963,5,0.08562517166137784,0.0450003147125253,-0.520624876022338,-0.7181248664855948,0.021250247955324042,4,0.06181742915062083,1.1739293888698907,5.7437500953674325,-1.3809483442425416,5.698750019073486,2.381823982688186,5.8062500953674325,0.06181742915062083
4168,2008-05-27,5.747499942779541,5.762499809265138,5.671249866485597,5.723750114440918,4137600.0,0.0043687367468849825,2.395374420028099,9.499713904256666,35.69233658462164,46.552755876815226,0.07331661134020617,0.10128501152659819,-0.4889977414838116,-0.7185108278692649,28.555957784878,0.09124994277954102,0.0028539651841246183,-0.09062507152557409,-0.25191822983566237,0.0706680867845142,-0.17127165068061867,-0.009978492370529501,0.16173899277954007,40.35081848723749,-8.101555756250832,0.08064657915504422,5,0.06062507629394531,0.020000219345092773,-0.5456249713897705,-0.7431249618530273,-0.10500001907348633,1,0.03697261374215244,2.1817764099007326,5.7224998474121085,1.1739293888698907,5.7437500953674325,-1.3809483442425416,5.698750019073486,0.03697261374215244
4169,2008-05-28,5.831250190734862,5.848750114440918,5.731249809265138,5.778749942779541,6018400.0,0.014571596135557252,1.6857183339600126,2.2105527335514714,47.16091545291595,46.128674501886145,-0.018229417871955533,0.02190675032396161,-0.5364417051759673,-0.804996911302017,27.163092135753885,0.11750030517578036,-0.0033428059051692216,-0.008937335014343795,-0.16868694653863692,0.15081227650994933,-0.08881214077648991,0.07093747074780232,0.06766918282421841,81.43725158755497,31.906981606947916,0.07987480576214645,5,-0.023125171661376065,-0.0637500286102286,-0.6293752193450919,-0.8268752098083487,-0.21125030517578036,2,0.0368702540138548,2.395374420028099,5.747499942779541,2.1817764099007326,5.7224998474121085,1.1739293888698907,5.7437500953674325,0.0368702540138548
4170,2008-05-29,5.8400001525878915,5.891250133514403,5.820000171661378,5.838749885559082,6933600.0,0.001500529314782506,-2.677446347706318,0.02381449759767765,46.141490635918586,45.368724428447,-0.02489421718447904,0.01947131736165275,-0.5171423718312669,-0.8144237903975187,25.536279245668748,0.07124996185302557,-0.016405740382877454,-0.0035623788833607506,-0.1601108971224745,0.152986139355753,-0.08183663800291718,0.07471188023619568,-0.18875026702880948,77.71740144502448,26.675483621399948,0.07827425911955682,5,-0.031875133514405185,-0.003124952316285068,-0.638125181198121,-0.8356251716613778,-0.2912502288818368,3,-0.0252568551871718,1.6857183339600126,5.831250190734862,2.395374420028099,5.747499942779541,2.1817764099007326,5.7224998474121085,-0.0252568551871718
4171,2008-05-30,5.828750133514403,5.87375020980835,5.795000076293945,5.838749885559082,7804000.0,-0.0019263730786895916,-1.0322650111672378,-7.99809305872882,53.049918135780345,45.21183331198191,-0.01765653539146861,0.02314614701611717,-0.4718344223661495,-0.8037832671339116,23.56618515869978,0.0787501335144043,-0.025180173264478967,-0.009249901771545943,-0.1591345708783498,0.14063476733525793,-0.08419223632494788,0.06569243278185599,-0.172700242996215,72.82608921000518,17.898764918640424,0.0749423345534019,5,-0.029375076293944424,0.011874914169312412,-0.5406253337860099,-0.7693753242492667,-0.15374994277954102,4,-0.028951367314925203,-2.677446347706318,5.8400001525878915,1.6857183339600126,5.831250190734862,2.395374420028099,5.747499942779541,-0.028951367314925203
4172,2008-06-02,5.90749979019165,5.93874979019165,5.822500228881836,5.934999942779541,12534400.0,0.013510556272510188,5.642861035422343,2.750083448571593,55.20281439409989,45.205517905666234,-0.11080166328231211,-0.06296669870529392,-0.514868579377298,-0.8796968415455861,21.386928233247954,0.11624956130981445,-0.024611028264867052,0.07212476730346662,-0.07042281890811886,0.2146723535150521,0.0008509741976734375,0.1433985604092598,-0.2467458948135377,88.31775367744048,31.45538808693992,0.07127379310579283,6,-0.10749983787536621,-0.06687474250793457,-0.6193749904632568,-0.8481249809265137,-0.33374977111816406,0,-0.050359655902348366,-1.0322650111672378,5.828750133514403,-2.677446347706318,5.8400001525878915,1.6857183339600126,5.831250190734862,-0.050359655902348366
4173,2008-06-03,6.00124979019165,6.1525001525878915,5.925000190734862,5.927499771118164,15502400.0,0.015869657779024493,-4.777836983572326,-2.6818039950062422,58.63189207525494,45.97781744439095,-0.20888149426612213,-0.15418640620107205,-0.5784920273820786,-0.9680808403313765,19.830206728959244,0.24500036239624112,-0.026297860776696602,0.15924978256225586,-0.001040646346364582,0.3195402114708763,0.07910456810794564,0.23939499701656608,-0.329376059020996,64.09489872383179,7.314262389327723,0.08014521445431032,6,-0.0943746566772461,-0.09937477111816406,-0.7131249904632568,-0.9418749809265137,-0.3274998664855957,1,-0.04290767820480845,5.642861035422343,5.90749979019165,-1.0322650111672378,5.828750133514403,-2.677446347706318,5.8400001525878915,-0.04290767820480845
4174,2008-06-04,6.0,6.0374999046325675,5.948750019073486,5.986249923706055,8191200.0,-0.00020825498610188564,1.00000000000002,0.18644166424207156,63.38027601463811,48.88467487851588,-0.1980892306398605,-0.15954120304331898,-0.5490881102271388,-0.9620764882297532,18.837747995957844,0.08874988555908114,-0.036304214636912135,0.1569999933242796,-0.007119248991729776,0.321119235640289,0.07494037216627536,0.23905961448228386,-0.2992886835443116,57.34262376422494,0.5905003775032753,0.08205962115800465,6,-0.0931248664855957,-0.09812498092651367,-0.6456249952316284,-0.9156250953674316,-0.34875011444091797,2,-0.05958334604899085,-4.777836983572326,6.00124979019165,5.642861035422343,5.90749979019165,-1.0322650111672378,5.828750133514403,-0.05958334604899085
4175,2008-06-05,6.110000133514403,6.125,6.013750076293945,6.03000020980835,9237600.0,0.0183333555857339,1.0227321987463478,5.818143986683248,66.9841139128601,52.01193985637786,-0.27224859373060806,-0.2647029085535433,-0.6263352039844614,-1.0634806296452286,17.86774580956923,0.125,-0.04216659851650739,0.2553126096725453,0.05249383884750536,0.4581313804975853,0.15390322426002534,0.3567219950850653,-0.3821814868907829,88.11188531368495,33.104034728347756,0.10140938541251987,6,-0.2031249999999991,-0.20812511444091708,-0.667500138282775,-1.025625228881835,-0.5212502479553214,3,-0.08019643817478583,1.00000000000002,6.0,-4.777836983572326,6.00124979019165,5.642861035422343,5.90749979019165,-0.08019643817478583
4176,2008-06-06,5.922500133514403,6.105000019073486,5.897500038146973,6.074999809265138,11701600.0,-0.030687397038099862,-1.0493838788903462,-1.9062477648237326,49.859940834819945,52.90041089343438,-0.0633928468961038,-0.07950720976573322,-0.4063767149144679,-0.871640981373754,16.752440500166614,0.21250009536743075,-0.04218131803510694,0.06668760776519722,-0.13743486004153027,0.2708100755719247,-0.03537362613816608,0.16874884166856052,-0.16920059653292707,30.30300840967511,-19.42590161152156,0.1020612339033637,6,-0.010625123977659356,-0.02062511444091708,-0.4612501859664908,-0.8362503051757804,-0.3487501144409171,4,-0.0631068301194897,1.0227321987463478,6.110000133514403,1.00000000000002,6.0,-4.777836983572326,6.00124979019165,-0.0631068301194897
4177,2008-06-09,5.918749809265138,5.960000038146973,5.74875020980835,5.925000190734862,10431200.0,-0.0006332332907927896,4.540973559796883,0.04098619514405554,51.7441692837246,54.68394786000138,-0.03227051195544561,-0.0689551753975639,-0.36784975810861553,-0.861592740620222,16.09969746827427,0.21124982833862305,-0.01593147291830821,0.056374788284302646,-0.14693807636725253,0.2596876529358578,-0.04528164404147539,0.15803122061008068,0.2337503433227539,42.10516991939544,-5.061157822809442,0.1016564323257778,6,0.023125171661376953,-0.01687479019165128,-0.4306248426437387,-0.8056249618530282,-0.3137497901916513,0,-0.041182619030240564,-1.0493838788903462,5.922500133514403,1.0227321987463478,6.110000133514403,1.00000000000002,6.0,-0.041182619030240564
4178,2008-06-10,5.96999979019165,6.0,5.855000019073486,5.867499828338622,9859200.0,0.008658919970951695,-1.2745169904183464,-16.398992981390215,59.879310662272275,56.097102883263204,-0.05435586637101153,-0.11539040166126036,-0.3853881056907147,-0.9060631024687051,15.904597286196035,0.14499998092651367,0.008774575223832848,0.10081226825714129,-0.10753059544493304,0.3091551319592156,-0.003359163593895431,0.204983700108178,0.1744253635406503,58.803907975763344,8.92262596016743,0.10417143185103707,6,-0.019374608993530273,-0.06812477111816406,-0.4431246519088745,-0.8181247711181641,0.4537501335144043,1,-0.06637349833230788,4.540973559796883,5.918749809265138,-1.0493838788903462,5.922500133514403,1.0227321987463478,6.110000133514403,-0.06637349833230788
4179,2008-06-11,5.891250133514403,5.99875020980835,5.8712501525878915,5.954999923706055,8722400.0,-0.01319089772944848,-1.4578383024097243,-0.6219494040696355,62.0312542840827,57.86263217750365,0.03777195053077076,-0.036753016474693645,-0.2796347167896158,-0.8149352433224735,15.547788767322384,0.1275000572204581,0.030890430587320772,0.02093760967254532,-0.18763816828529034,0.22951338763038098,-0.08335027930637295,0.1252254986514636,0.24526152133941803,37.87375499491139,-16.837346724889507,0.10428788897891796,6,0.05937504768371671,0.01062488555908292,-0.3296874761581412,-0.7393751144409171,0.5262498855590829,2,-0.03691919454769432,-1.2745169904183464,5.96999979019165,4.540973559796883,5.918749809265138,-1.0493838788903462,5.922500133514403,-0.03691919454769432
4180,2008-06-12,5.981249809265138,6.00124979019165,5.888750076293945,5.898749828338622,12697600.0,0.015276838312931362,-1.1951273975725378,-1.2941216069652213,64.05324099807393,59.08522360664739,-0.033619869739029085,-0.11938626340197356,-0.3417131462046825,-0.8959593684759639,15.09002477918415,0.11249971389770508,0.06089180518457038,0.10237479209899991,-0.10980510177957026,0.3145546859775701,-0.003715154840285173,0.208464739038285,0.14750661668777454,65.26308040315374,6.292605984710036,0.10608994693928521,6,-0.03062462806701749,-0.07937479019165128,-0.3674997091293344,-0.8293747901916513,0.3662500381469709,3,-0.05517240279696656,-1.4578383024097243,5.891250133514403,-1.2745169904183464,5.96999979019165,4.540973559796883,5.918749809265138,-0.05517240279696656
4181,2008-06-13,6.09375,6.173749923706055,5.977499961853027,5.982500076293945,15620000.0,0.01880880991805367,-2.2371086990718894,1.348484235470884,69.82644905060357,60.71007190181446,-0.11686647390868465,-0.2235603935132744,-0.42972840869557505,-0.9982397305327142,15.362817613553503,0.19624996185302734,0.07784795196104533,0.20231249332428014,-0.029630452824574327,0.4342554394731346,0.08634102024985246,0.3182839663987078,-0.3449997901916504,81.17647586809666,16.826201028099632,0.11597147307442729,6,-0.13249993324279785,-0.18125009536743164,-0.4487498998641968,-0.9418749809265137,0.0749998092651376,4,-0.08287181365184293,-1.1951273975725378,5.981249809265138,-1.4578383024097243,5.891250133514403,-1.2745169904183464,5.96999979019165,-0.08287181365184293
4182,2008-06-16,6.195000171661378,6.207499980926514,6.102499961853027,6.1525001525878915,10711200.0,0.016615412785456973,2.111128379380826,0.3820229053440088,72.09878089787628,62.20639288210572,-0.1933821523941539,-0.31994969253531824,-0.5079554978529943,-1.091571395373399,15.132774035724161,0.11374998092651367,0.09950496279004906,0.29006266593933194,0.02137497515476472,0.5587503567238992,0.15571882054704833,0.42440651133161555,-0.43774996757507445,96.45395443465394,27.867144403468515,0.1343438453922834,6,-0.2168750762939462,-0.26562523841858,-0.5425000190734872,-1.0431251525878915,-0.05124998092651545,0,-0.10028250772772529,-2.2371086990718894,6.09375,-1.1951273975725378,5.981249809265138,-1.4578383024097243,5.891250133514403,-0.10028250772772529
4183,2008-06-17,6.184999942779541,6.25,6.161250114440918,6.2224998474121085,6940800.0,-0.0016142419055260593,-1.0882433789416404,-0.8823503012487309,68.84153561155296,62.813199503985146,-0.1727415007975992,-0.30210634526916547,-0.4779586862437917,-1.07390984415321,15.012546732846166,0.08874988555908203,0.11775322117554055,0.265249943733215,-0.030936997131890465,0.5614368845983204,0.11715647330066226,0.4133434141657677,-0.4097397476196294,82.8382618066816,15.221085937573804,0.14809347043255286,6,-0.1856248378753662,-0.234375,-0.49781227111816406,-1.0331249237060547,-0.1887497901916495,1,-0.09377525126465924,2.111128379380826,6.195000171661378,-2.2371086990718894,6.09375,-1.1951273975725378,5.981249809265138,-0.09377525126465924
4184,2008-06-18,6.065000057220459,6.167500019073486,6.0275001525878915,6.143750190734862,8690400.0,-0.019401760172879534,1.2178233527845308,2.100008900982949,60.71428409239011,62.116551746155146,-0.04755236309756139,-0.17046759983736592,-0.33991146991850396,-0.9451122619873615,15.318698998099617,0.1574997901916495,0.12693522719256567,0.1323125600814823,-0.16559933711630137,0.43022445727926595,-0.01664338851740954,0.2812685086803741,-0.26125547377014247,48.78893235972735,-16.825634360753064,0.14895594859889186,6,-0.06562495231628418,-0.109375,-0.3712500333786011,-0.9131250381469727,-0.028749942779541016,2,0.05915084305044638,-1.0882433789416404,6.184999942779541,2.111128379380826,6.195000171661378,-2.2371086990718894,6.09375,0.05915084305044638
4185,2008-06-19,6.197500228881836,6.228750228881836,6.054999828338622,6.079999923706055,4788000.0,0.021846689268145036,-1.0746255060152359,-1.4920648376334553,65.74173478772249,63.88119551869986,-0.1858829486142728,-0.27793679471528776,-0.44721389127339073,-1.0682543261381507,16.303217111607697,0.17375040054321378,0.12957285623835446,0.23987522125244176,-0.05908123341760785,0.5388316759224914,0.09039699391741696,0.38935344858746657,-0.3669803204385387,80.73403164448426,15.369422101863805,0.14947822733502475,6,-0.19812512397766113,-0.24187517166137695,-0.503750205039978,-1.0456252098083496,-0.22250032424926847,3,0.03549814958721553,1.2178233527845308,6.065000057220459,-1.0882433789416404,6.184999942779541,2.111128379380826,6.195000171661378,0.03549814958721553
4186,2008-06-20,5.983749866485597,6.178750038146973,5.96875,6.170000076293945,13795200.0,-0.034489770795023356,1.0613487169285856,-1.585104051684948,52.91866192889995,64.01169470149713,0.04187274246960904,-0.04773157408265316,-0.21482395472776172,-0.8455154015232749,17.138853583193843,0.22875022888183594,0.1238531518306365,0.014124870300293857,-0.267446324453104,0.2956960650536917,-0.12666072707640463,0.15491046767699235,-0.12806115254889683,5.333285861545455,-54.768010477105314,0.14078559737669877,6,0.06875014305114657,-0.028124809265137607,-0.2899998426437387,-0.8318748474121103,0.1600003242492658,4,0.06078963677339533,-1.0746255060152359,6.197500228881836,1.2178233527845308,6.065000057220459,-1.0882433789416404,6.184999942779541,0.06078963677339533
4187,2008-06-23,6.076250076293945,6.1624999046325675,5.982500076293945,6.023749828338622,8844000.0,0.01545856893625075,-1.666669021422377,-0.2818802084000112,52.873572458194566,63.2332793454885,-0.02898459720820412,-0.11844352058349905,-0.28335687538392484,-0.9282781548901919,18.158025002328536,0.17999982833862216,0.10666787535475564,0.0889375686645506,-0.1708729742420969,0.3487481115711981,-0.04096770278877315,0.21884284011787436,-0.19690268519344745,38.22224934895833,-20.490950081375345,0.1299052714533239,6,-0.015625,-0.12062501907348633,-0.3865625858306885,-0.924375057220459,0.029999732971192294,0,0.015223160964370708,1.0613487169285856,5.983749866485597,-1.0746255060152359,6.197500228881836,1.2178233527845308,6.065000057220459,0.015223160964370708
4188,2008-06-24,5.960000038146973,6.101250171661378,5.945000171661378,6.0625,6636800.0,-0.01913187190904364,-1.3584959981574567,-1.9523710048046463,48.591551660567404,61.73997905398681,0.09576893194248814,0.015328667200913415,-0.14609169681811274,-0.8047638924549787,19.038513277457188,0.15625,0.11734153985001505,-0.037937474250793635,-0.27261992562921566,0.1967449771276284,-0.15527869994000465,0.07940375143841738,-0.058413490512505106,5.286295492776147,-51.386100572784315,0.1173412256892111,6,0.109375,-0.004374980926513672,-0.2703125476837158,-0.8081250190734863,-0.0012502670288085938,1,0.030830562317415655,-1.666669021422377,6.076250076293945,1.0613487169285856,5.983749866485597,-1.0746255060152359,6.197500228881836,0.030830562317415655
4189,2008-06-25,6.046249866485597,6.114999771118164,5.956250190734862,5.960000038146973,9303200.0,0.014471447615198363,-2.3866749403632177,-0.8414620530522329,47.71709099602144,59.92485127598098,0.03779227273068031,-0.05690563807764715,-0.20775511017236692,-0.8829546606083616,19.407805078392908,0.15874958038330167,0.12952023786236921,0.03756237030029386,-0.18431881127616823,0.25944355187675594,-0.07337822048793718,0.1485029610885249,-0.12375851170919727,35.68270463662086,-16.31002595417972,0.11094059078823124,6,0.051250219345091885,-0.0906248092651376,-0.35656237602233976,-0.8943748474121103,-0.17875003814697443,2,-0.00826954145161185,-1.3584959981574567,5.960000038146973,-1.666669021422377,6.076250076293945,1.0613487169285856,5.983749866485597,-0.00826954145161185
4190,2008-06-26,5.692500114440918,5.983749866485597,5.6812500953674325,5.976250171661378,14096800.0,-0.05850729954207079,1.0251068197017388,-3.289862283626047,42.64000163574172,56.90413489655188,0.3869694527301615,0.3006412281164872,0.16145663276328825,-0.5233605738574791,19.55719624542419,0.36499977111816406,0.1214108932507596,-0.30881237983703613,-0.5619109487057639,-0.05571381096830841,-0.4353616642714,-0.18226309540267227,0.557499885559082,2.2613106266166394,-50.307334837855855,0.12654928443436408,6,0.27312493324279785,0.263124942779541,-0.01750016212463379,-0.5406250953674316,0.10374975204467862,3,0.060386472215953724,-2.3866749403632177,6.046249866485597,-1.3584959981574567,5.960000038146973,-1.666669021422377,6.076250076293945,0.060386472215953724
4191,2008-06-27,5.6599998474121085,5.701250076293945,5.462500095367432,5.622499942779541,11590400.0,-0.005709313372934677,2.979154331853818,-0.13215822756092657,41.869602714217784,53.54533732058982,0.39277647029569707,0.3371360762687532,0.20166322445049456,-0.4817126949515309,20.284894079173405,0.23874998092651367,0.11629593723753828,-0.33287513256073087,-0.6192581767631049,-0.04649208835835683,-0.4760666546619179,-0.18968361045954385,0.5786251544952403,28.214257979871928,-24.617217276277717,0.14319152210118685,6,0.19625020027160733,0.19625020027160733,0.042812705039978916,-0.5081248283386222,0.40000009536743253,4,0.055653721857339855,1.0251068197017388,5.692500114440918,-2.3866749403632177,6.046249866485597,-1.3584959981574567,5.960000038146973,0.055653721857339855
4192,2008-06-30,5.610000133514403,5.697500228881836,5.576250076293945,5.644999980926514,9984000.0,-0.008833871951527739,-1.3658575163520315,-0.9333316379080605,38.67925716575219,50.19397304883418,0.39232433372870634,0.38336016548795726,0.25660990839703235,-0.42242394084182866,20.630451852154934,0.12125015258789062,0.09978494583996955,-0.3679998636245738,-0.70028108591604,-0.03571864133310765,-0.5341404747703073,-0.2018592524788403,0.597579872131349,22.60538106433016,-28.25322064025159,0.1661406111457333,6,0.23562502861023038,0.2462499141693124,0.15843737125396817,-0.4581251144409171,0.4837498664855966,0,0.09514261043093586,2.979154331853818,5.6599998474121085,1.0251068197017388,5.692500114440918,-2.3866749403632177,6.046249866485597,0.09514261043093586
4193,2008-07-01,5.7437500953674325,5.75124979019165,5.56374979019165,5.571249961853027,10622400.0,0.023841347356482245,1.000005086275956,-4.928596730245132,45.51671741333458,48.50535452893912,0.21165897508703857,0.24172312083817094,0.12857655089178,-0.5464718634208028,19.7191854174822,0.1875,0.06793588146369256,-0.2213749170303334,-0.5694428201838271,0.12669298612316027,-0.39540886860708024,-0.04734096545358657,0.43402671386718694,43.10346969543076,-9.009421479500332,0.17403395157674684,7,0.10187506675720126,0.11249995231628329,0.04406249523162753,-0.5918750762939462,0.30249977111816406,1,0.06311202748707267,-1.3658575163520315,5.610000133514403,2.979154331853818,5.6599998474121085,1.0251068197017388,5.692500114440918,0.06311202748707267
4194,2008-07-02,5.642499923706055,5.8375000953674325,5.638750076293945,5.786250114440918,15796800.0,-0.017627885959564993,-1.6281014142764483,-0.8333337940452026,39.77359424887934,45.62000558017877,0.2756638953335546,0.3318301387874376,0.2347264450002795,-0.4344531257112134,18.55928114859575,0.19875001907348722,0.01799598514370704,-0.30475008487701416,-0.6808656543479152,0.07136548459388692,-0.4928078696124647,-0.11669230014156362,0.5066658169738769,34.532356331302424,-15.25960435864063,0.18805778473545062,7,0.17812514305114746,0.21375012397766113,0.14531266689300537,-0.49062490463256836,0.6750001907348633,2,0.05604782484505444,1.000005086275956,5.7437500953674325,-1.3658575163520315,5.610000133514403,2.979154331853818,5.6599998474121085,0.05604782484505444
4195,2008-07-03,5.619999885559082,5.8687500953674325,5.611249923706055,5.668749809265138,6729600.0,-0.003987600966097071,-6.773607992169083,0.33912945406779493,34.87630096941368,43.61529880690252,0.23203126186060974,0.33280126614736805,0.2567674063814769,-0.40288258445122604,16.86407192013514,0.25750017166137784,-0.030259655236313243,-0.3027501106262207,-0.6975982240749836,0.09209800282254221,-0.5001741673506022,-0.10532605390183924,0.5016992293083495,38.76917912409847,-6.761505450201078,0.19742405672438168,7,0.19250011444091797,0.2362501621246338,0.16781270503997803,-0.4681248664855957,0.71875,3,0.04403913662267245,-1.6281014142764483,5.642499923706055,1.000005086275956,5.7437500953674325,-1.3658575163520315,5.610000133514403,0.04403913662267245
4196,2008-07-07,5.548749923706055,5.772500038146973,5.491250038146973,5.672500133514403,11745600.0,-0.01267792941350554,-1.3560211306284264,2.538469814937922,28.96663956960053,40.95897293039208,0.2627146589295206,0.3948597975394046,0.32692237945094416,-0.32198619536002404,16.296930785462248,0.28125,-0.0672025973523942,-0.3553125619888302,-0.784127437053205,0.07350231307554456,-0.569719999521018,-0.14090512445664238,0.5465812303813768,15.231755455205697,-22.87195015604541,0.21440743753218752,7,0.24000000953674316,0.30750012397766113,0.2737501859664917,-0.39687490463256836,0.8712501525878906,0,0.044604630985826565,-6.773607992169083,5.619999885559082,-1.6281014142764483,5.642499923706055,1.000005086275956,5.7437500953674325,0.044604630985826565
4197,2008-07-08,5.675000190734862,5.690000057220459,5.452499866485597,5.517499923706055,10992800.0,0.02275292070551349,1.5333353678385322,-1.2727272727272747,34.56884847837786,39.40089479903768,0.08220636045110385,0.262890657060189,0.2011827797699839,-0.4405921364297063,16.86797990775605,0.2375001907348624,-0.12421948020989504,-0.21687481403350883,-0.6576214436675203,0.22387181560050262,-0.43724812885051456,0.003498500783496894,0.39501772100376886,53.453501958897085,20.140580819199364,0.22037331481700584,7,0.10874962806701749,0.17624974250793546,0.144999861717225,-0.46062517166137606,0.7362499237060556,1,0.06784136371893656,-1.3560211306284264,5.548749923706055,-6.773607992169083,5.619999885559082,-1.6281014142764483,5.642499923706055,0.06784136371893656
4198,2008-07-09,5.573750019073486,5.75,5.545000076293945,5.676249980926514,7892800.0,-0.017841439340685716,-1.5625014901175405,-0.650792305223708,34.96557726523429,37.98405994006133,0.1373488085105663,0.35092479037808655,0.30008511294156825,-0.3314104364294579,17.106885126215744,0.2049999237060547,-0.15360842546047238,-0.29831249713897723,-0.759426226723896,0.16280123244594158,-0.5288693619314371,-0.06775563234651738,0.4592168099499627,29.129149769743414,-2.1341996583559713,0.2305568647924595,7,0.14437484741211026,0.2774999141693115,0.24656248092651367,-0.359375,0.8487501144409171,2,0.0932944569001235,1.5333353678385322,5.675000190734862,-1.3560211306284264,5.548749923706055,-6.773607992169083,5.619999885559082,0.0932944569001235
4199,2008-07-10,5.673749923706055,5.684999942779541,5.526249885559082,5.578750133514403,9096800.0,0.017941225259541005,1.7021325812146175,-0.9268275663152888,33.6455864774546,36.984680478029425,-0.023520368305369743,0.24642940588508555,0.20046287230818471,-0.42173901134784497,17.392184031462996,0.15875005722045898,-0.1908738350509882,-0.18743758201599103,-0.6568307608916406,0.28195559685965854,-0.4221341714538154,0.04725900742183331,0.3243888875651235,53.15313767269206,26.984752775336418,0.2346965894378247,7,-0.013124942779540127,0.17750000953674316,0.23062515258789062,-0.39812493324279785,0.8200001716613778,3,0.06565321838087423,-1.5625014901175405,5.573750019073486,1.5333353678385322,5.675000190734862,-1.3560211306284264,5.548749923706055,0.06565321838087423
4200,2008-07-11,5.651249885559082,5.723750114440918,5.516250133514403,5.6212501525878915,5605600.0,-0.003965637973038394,1.3714257687969105,0.3157873602738434,38.209223245975195,36.57797164822469,-0.00836688988265255,0.25606779296964355,0.22365106981848193,-0.38810337466873523,17.583078847620914,0.20749998092651456,-0.21622376557368383,-0.19343762397766096,-0.6682297985521348,0.2813545505968129,-0.43083371126489833,0.04395846330957642,0.31415058902496096,62.10934764241394,31.929648526723934,0.23739608728723707,7,0.009375095367432529,0.20000004768371582,0.2531251907348633,-0.348749876022338,0.6475000381469727,4,0.11789431406746642,1.7021325812146175,5.673749923706055,-1.5625014901175405,5.573750019073486,1.5333353678385322,5.675000190734862,0.11789431406746642
4201,2008-07-14,5.588749885559082,5.7437500953674325,5.522500038146973,5.699999809265138,6774400.0,-0.011059500334555938,1.2264101149204565,-3.7083637982008577,32.33695107582061,35.87327097156563,0.048012460748566355,0.29386102511147705,0.2807273096775873,-0.3146582854206237,16.804266879789935,0.22125005722045987,-0.251599960171351,-0.23068761825561523,-0.7034180589395422,0.24204282242831177,-0.46705283859757873,0.005677602086348266,0.34587655253905414,45.79830518526101,15.94872128734028,0.2363652203419636,7,0.07187509536743253,0.2625000476837158,0.3156251907348633,-0.24124979972839355,0.5612502098083505,0,0.13419816870637646,1.3714257687969105,5.651249885559082,1.7021325812146175,5.673749923706055,-1.5625014901175405,5.573750019073486,0.13419816870637646
4202,2008-07-15,5.573750019073486,5.632500171661378,5.448750019073486,5.557499885559082,10866400.0,-0.0026839394842761433,1.747656820977178,-0.14606871603202518,34.897359282225395,34.69334229033127,0.06406679871881682,0.27397905778354215,0.28937253227133475,-0.28842996817241584,15.9657523853165,0.1837501525878915,-0.2529297854373267,-0.21462497711181605,-0.664541756652353,0.23529180242872094,-0.43958336688208455,0.010333412658452445,0.3319488247278972,41.49377856076686,8.184444922560445,0.2249583897702684,7,0.08500003814697266,0.27562499046325684,0.3331249952316284,-0.22624993324279785,0.5500001907348633,1,0.15182777381916557,1.2264101149204565,5.588749885559082,1.3714257687969105,5.651249885559082,1.7021325812146175,5.673749923706055,0.15182777381916557
4203,2008-07-16,5.605000019073486,5.636250019073486,5.4962501525878915,5.5625,16809600.0,0.005606638240513551,1.6666636391296874,2.6153643005956746,31.971407307540943,33.826432630182566,0.012365692166204312,0.20769776383659178,0.2549417055742147,-0.3080759767772987,14.869034399254568,0.13999986648559481,-0.2496357815572523,-0.15437498092651403,-0.5701214380314044,0.2613714761783763,-0.36224820947895875,0.053498247625930695,0.26414291874966533,52.96608799663773,19.132567990314264,0.20787322855244497,7,0.053750038146972656,0.24437499046325684,0.31687498092651367,-0.25749993324279785,0.5075001716613761,2,0.14384479797034966,1.747656820977178,5.573750019073486,1.2264101149204565,5.588749885559082,1.3714257687969105,5.651249885559082,0.14384479797034966
4204,2008-07-17,6.423749923706055,6.423749923706055,5.8687500953674325,5.885000228881836,43498400.0,0.14607491558365937,1.0603253558025882,12.676457718587665,71.65062009291933,37.912468088349854,-0.7642820944611071,-0.6142925498683383,-0.5611271283488417,-1.1120994741263885,15.226744014761252,0.8187499046325684,-0.21492733373425832,0.6464374303817753,0.15171441502431904,1.1411604457392315,0.39907592270304715,0.8937989380605034,-0.9749999046325684,100.0,59.60451328347516,0.24736150767872805,7,-0.4874999523162842,-0.4874999523162842,-0.49749982357025146,-1.0762498378753662,-0.2362499237060547,3,-0.00019455772819532147,1.6666636391296874,5.605000019073486,1.747656820977178,5.573750019073486,1.2264101149204565,5.588749885559082,-0.00019455772819532147
4205,2008-07-18,6.417500019073486,6.510000228881836,6.335000038146973,6.37624979019165,23254400.0,-0.0009729371016614641,-1.8282920137791787,0.0765665934999646,72.78196135682768,42.78083717581954,-0.707400916854823,-0.6226387502697044,-0.5488688078818322,-1.0910499184910343,15.373990384635736,0.17500019073486328,-0.20086278875759866,0.6291875362396242,0.08756639582805459,1.1708086766511938,0.3583769660338394,0.899998106445409,-0.9492500019073482,91.2838453219195,47.30902014833633,0.2708105702057849,7,-0.4381248950958252,-0.4381248950958252,-0.4912499189376831,-1.0699999332427979,-0.4862499237060538,4,0.011881585674689887,1.0603253558025882,6.423749923706055,1.6666636391296874,5.605000019073486,1.747656820977178,5.573750019073486,0.011881585674689887
4206,2008-07-21,6.3474998474121085,6.477499961853027,6.293749809265138,6.449999809265138,16460800.0,-0.010907701044539198,1.3333313149784025,-2.484833772599109,71.91677726735664,46.930607041261624,-0.5723740257181493,-0.552307161866441,-0.47431540844225584,-1.005788371519471,16.07585354865011,0.18375015258788974,-0.1664472266044541,0.5409998655319201,-0.050395980013995256,1.1323957110778355,0.2453019427589629,0.8366977883048774,-0.837579821777342,84.68783516197624,36.43976847968809,0.2956979227729576,7,-0.36812472343444735,-0.36812472343444735,-0.42124974727630526,-0.9174997806549063,-0.4524998664855948,0,-0.00768017721590486,-1.8282920137791787,6.417500019073486,1.0603253558025882,6.423749923706055,1.6666636391296874,5.605000019073486,-0.00768017721590486
4207,2008-07-22,6.168749809265138,6.322500228881836,6.09250020980835,6.321249961853027,23663200.0,-0.028160699873013395,1.967729034639759,1.4878069204216293,62.30100162000382,49.967876414013794,-0.35338203056296,-0.38606575269322363,-0.2893685836117861,-0.8127213263026469,16.437926039679056,0.2549996376037589,-0.12278596489152527,0.3576248407363902,-0.2440115213867795,0.95926120285956,0.05680665967480536,0.6584430217979751,-0.6188265755004885,66.33781564148063,16.71860526735631,0.30081818106158476,7,-0.18937468528747647,-0.18937468528747647,-0.23187482357025235,-0.6656248569488534,-0.16624975204467862,1,-0.00303946739249239,1.3333313149784025,6.3474998474121085,-1.8282920137791787,6.417500019073486,1.0603253558025882,6.423749923706055,-0.00303946739249239
4208,2008-07-23,6.143750190734862,6.262499809265138,6.022500038146973,6.21750020980835,21646400.0,-0.004052623189990112,1.9313089133302257,0.483606198564183,65.17790467125738,53.471467324436325,-0.2671149472856129,-0.36532458407422386,-0.259825911378635,-0.7714088295909125,16.975377102700516,0.23999977111816495,-0.05934394833704104,0.32343771457672066,-0.2931961918696695,0.9400716210231108,0.01512076135352558,0.6317546677999157,-0.5554238771655262,42.884996196457394,-8.285582868352677,0.308316953223195,7,-0.16437506675720126,-0.16437506675720126,-0.19000017642974765,-0.6237502098083487,-0.0625,2,-0.003255337587891205,1.967729034639759,6.168749809265138,1.3333313149784025,6.3474998474121085,-1.8282920137791787,6.417500019073486,-0.003255337587891205
4209,2008-07-24,5.9962501525878915,6.15500020980835,5.985000133514403,6.151249885559082,11673600.0,-0.024008143815712035,1.0923037196145513,2.1016907509778826,60.59114120394113,55.95834709754365,-0.07717294010114717,-0.23374677959644075,-0.11053145262472341,-0.6074696911599728,17.39244761109251,0.1700000762939462,-0.013119529560876586,0.17843766212463485,-0.43473508632084457,0.7916104105701143,-0.1281487120981044,0.4850240363473741,-0.37105688240605517,2.1428603866470803,-48.50632676271926,0.30658637422273954,7,-0.01687502861023038,-0.01687502861023038,-0.021250128746033603,-0.38000011444091886,-0.05625009536743253,3,0.019387122816548752,1.9313089133302257,6.143750190734862,1.967729034639759,6.168749809265138,1.3333313149784025,6.3474998474121085,0.019387122816548752
4210,2008-07-25,6.036250114440918,6.071249961853027,5.985000133514403,6.022500038146973,17094400.0,0.006670829407569467,1.0597030221594874,-0.08871032246552973,63.96848775662451,59.47296228429964,-0.06349453933030347,-0.26000396101184364,-0.14634121096991404,-0.6307508106519375,17.739424903825,0.08624982833862394,0.04457685482175666,0.20125012397766096,-0.41638756460198145,0.8188878125573034,-0.10756872031216069,0.5100689682674826,-0.375664565911082,10.406091124823103,-42.875695209412484,0.3088188442898212,7,-0.056874990463256836,-0.056874990463256836,-0.058750033378601074,-0.3793752193450928,-0.19125032424926758,4,0.025056928174204796,1.0923037196145513,5.9962501525878915,1.9313089133302257,6.143750190734862,1.967729034639759,6.168749809265138,0.025056928174204796
4211,2008-07-28,5.9749999046325675,6.182499885559082,5.954999923706055,6.139999866485597,10545600.0,-0.010147062935947249,-1.219512648982592,-11.999930642252869,58.928563825937395,62.143096122489865,0.06515928337305965,-0.18334493190450463,-0.08257387856803344,-0.5540459768408494,17.23719335309775,0.22749996185302734,0.09974289342837572,0.12424991130828733,-0.4906572134338525,0.7391570360504272,-0.18320365106278302,0.4317034736793577,-0.28043776888865146,5.4421671614521445,-45.842590247487124,0.3074535623710701,7,0.02812528610229581,0.004375219345093662,0.0025001764297494233,-0.3181250095367423,-0.2824997901916495,0,-0.007322143926933755,1.0597030221594874,6.036250114440918,1.0923037196145513,5.9962501525878915,1.9313089133302257,6.143750190734862,-0.007322143926933755
4212,2008-07-29,6.143750190734862,6.172500133514403,5.9749999046325675,5.9937500953674325,11004000.0,0.028242726158281384,-1.1066637505499308,-0.9090916972516628,66.30901832118931,65.95838623511746,-0.015906260899650526,-0.326813638341342,-0.24945387926939144,-0.7047863832419754,16.707820585300393,0.19750022888183594,0.15322958938956166,0.2663126945495593,-0.350925693550141,0.8835510826492596,-0.04230649950029086,0.5749318885994095,-0.41657053126543,61.38222350412592,6.993584670402136,0.30861919404984994,7,0.045624971389771396,-0.16437506675720126,-0.13968765735626132,-0.4868752956390372,-0.5950002670288077,1,-0.04048833401193275,-1.219512648982592,5.9749999046325675,1.0597030221594874,6.036250114440918,1.0923037196145513,5.9962501525878915,-0.04048833401193275
4213,2008-07-30,6.106249809265138,6.260000228881836,6.002500057220459,6.1599998474121085,13460000.0,-0.00610382588899494,1.029551595966581,-0.3583333598242621,62.83382130128691,64.97874192493607,0.11194608238641202,-0.27485520341185765,-0.20931178054518274,-0.6482734795235059,16.64251475471894,0.25750017166137695,0.22550970831951922,0.21068732738494944,-0.41129300453193274,0.8326676593018316,-0.10030283857349165,0.5216774933433905,-0.3477573270192087,49.59007679415693,-4.750165106676647,0.3109901659584411,7,0.1262502670288077,-0.12687468528747647,-0.09812474250793546,-0.4493749141693124,-0.5425000190734872,2,-0.016990748050834226,-1.1066637505499308,6.143750190734862,-1.219512648982592,5.9749999046325675,1.0597030221594874,6.036250114440918,-0.016990748050834226
4214,2008-07-31,5.958749771118164,6.117499828338622,5.958749771118164,6.039999961853027,8985600.0,-0.02415558530264661,-2.9076845428829436,1.5116303827114994,58.49447000747661,63.391242886119294,0.20847234112430169,-0.10798412637243171,-0.05816989411104956,-0.48112827189379637,17.055512260587797,0.1587500572204581,0.2951790416721263,0.04737479686737078,-0.5634975836381901,0.6582471773729317,-0.25806139338540923,0.3528109871201508,-0.17019697900679898,1.2294569377392,-49.97468955544703,0.30543619025278024,7,0.25750017166137695,0.02062535285949707,0.05375027656555176,-0.30187487602233887,-0.33374977111816406,3,0.020558074146770355,1.029551595966581,6.106249809265138,-1.1066637505499308,6.143750190734862,-1.219512648982592,5.9749999046325675,0.020558074146770355
4215,2008-08-01,5.867499828338622,6.076250076293945,5.826250076293945,6.0,8283200.0,-0.015313605418006748,-1.3255849026474482,1.630767515288108,57.57987458439644,61.79825369912372,0.23859051582393587,0.0029076796225631085,0.039202230648284875,-0.3718616658357812,17.434688800989047,0.25,0.36979595658355624,-0.05625014305114817,-0.6521125141335,0.5396122280312037,-0.35418132859232365,0.2416810424900273,-0.05008913875643817,9.51002594432942,-40.627334827600514,0.29793118554117587,8,0.20687532424926847,0.11187529563903897,0.15906274318695157,-0.21062493324279696,-0.2799997329711905,4,0.012356238773400197,-2.9076845428829436,5.958749771118164,1.029551595966581,6.106249809265138,-1.1066637505499308,6.143750190734862,0.012356238773400197
4216,2008-08-04,5.796249866485597,5.9099998474121085,5.735000133514403,5.880000114440918,6480800.0,-0.012143155336606148,1.4347834740351586,0.6320765241675045,55.87070695683861,61.08377651432758,0.24967883883954212,0.09871141185917942,0.11442196092043133,-0.2826468163049016,17.06903785309702,0.17499971389770508,0.30930078435815833,-0.1398751020431508,-0.7127837040943881,0.4330335000080865,-0.42632940306876943,0.14657919898246785,0.7137503623962393,11.666613684770143,-37.92974985857171,0.2864543010256185,8,0.20250010490417392,0.18312525749206454,0.1643751859664908,-0.1393749713897714,-0.15625,0,0.008410597339485015,-1.3255849026474482,5.867499828338622,-2.9076845428829436,5.958749771118164,1.029551595966581,6.106249809265138,0.008410597339485015
4217,2008-08-05,6.059999942779541,6.082499980926514,5.6837501525878915,5.831250190734862,13461600.0,0.04550357254592652,1.9132425818026568,-2.7313322363739245,60.69329752031294,60.58548683088931,-0.034776828232204515,-0.14199681767938266,-0.1415266361821086,-0.5274943252882949,16.762084357729623,0.39874982833862216,0.24909281626368163,0.10462498664855957,-0.45710408911651434,0.6663540624136335,-0.1762395512339774,0.38548952453109653,0.4345002841949466,65.29279659474179,15.456669230110442,0.28086453788253696,8,-0.08812475204467773,-0.08062481880187988,-0.2037498950958252,-0.3474998474121094,-0.47874975204467773,1,-0.06064353660209143,1.4347834740351586,5.796249866485597,-1.3255849026474482,5.867499828338622,-2.9076845428829436,5.958749771118164,-0.06064353660209143
4218,2008-08-06,6.09375,6.119999885559082,5.9312500953674325,6.036250114440918,9674400.0,0.005569316425600324,2.431825078244871,0.2513658924004051,37.70950633438323,58.04308295649399,-0.08533966357074796,-0.14207667375745903,-0.16772813709865542,-0.5397382145617851,16.90191705774088,0.1887497901916495,0.19173744775881918,0.11237504482269323,-0.4224742591544359,0.6472243487998224,-0.15504960716587135,0.3797996968112578,0.36832022399902353,93.98283057268586,48.40631933362478,0.2674246519885648,8,-0.12187480926513672,-0.11437487602233887,-0.2428123950958252,-0.25,-0.44750022888183594,2,-0.08943590995592954,1.9132425818026568,6.059999942779541,1.4347834740351586,5.796249866485597,-1.3255849026474482,5.867499828338622,-0.08943590995592954
4219,2008-08-07,6.046249866485597,6.132500171661378,6.00124979019165,6.041250228881836,5966400.0,-0.007794893704927697,-2.088225559438815,0.08695039225118888,36.58536921558572,55.000514229711904,-0.033526917571666814,-0.06876450397961076,-0.11577570198865761,-0.4699714731274671,16.97149753545098,0.13125038146972745,0.162837453569324,0.046249914169312234,-0.4690815027683053,0.5615813311069298,-0.21141579429949697,0.30391562263812144,0.38468755465698123,80.77987710087271,39.29198665375007,0.257665708468809,8,-0.07437467575073331,-0.06687474250793546,-0.1953122615814218,-0.18999981880188077,-0.5562500953674325,3,-0.07980154425447206,2.431825078244871,6.09375,1.9132425818026568,6.059999942779541,1.4347834740351586,5.796249866485597,-0.07980154425447206
4220,2008-08-08,6.317500114440918,6.338749885559082,6.0562500953674325,6.057499885559082,9700000.0,0.04486256009015821,-1.1523809177805062,52.003814973762815,49.0536367760654,53.90330011305946,-0.29132194390062516,-0.30308083165010125,-0.37961198053406786,-0.7216624749800857,17.59466651054651,0.29250001907348544,0.13599410468139705,0.28418765068054164,-0.22228124057708243,0.7906565419381657,0.030953205051729604,0.5374220963093537,0.08354981595947208,96.75575881202707,58.223579241995246,0.25323444562881214,8,-0.30625009536743164,-0.33812499046325684,-0.479062557220459,-0.46125006675720215,-0.7225003242492676,4,-0.1096161617564454,-2.088225559438815,6.046249866485597,2.431825078244871,6.09375,1.9132425818026568,6.059999942779541,-0.1096161617564454
4221,2008-08-11,6.338749885559082,6.4000000953674325,6.266250133514403,6.292500019073486,9261600.0,0.003363636047997831,-1.7088699280033481,0.17788394527381432,55.95446549838559,52.75279424385905,-0.2855792821788805,-0.279596607186571,-0.3926853208295249,-0.7202765289971751,18.467479854800843,0.13374996185302912,0.12817342136130705,0.26793742179870605,-0.21020748847625192,0.746082332073664,0.028864966661227065,0.507009876936185,-0.6549997329711905,91.44848660362084,54.10232195707531,0.23907245513747902,8,-0.29687476158142,-0.3593747615814209,-0.5043748617172241,-0.4824998378753662,-1.0699996948242188,0,-0.11851702681993259,-1.1523809177805062,6.317500114440918,-2.088225559438815,6.046249866485597,2.431825078244871,6.09375,-0.11851702681993259
4222,2008-08-12,6.420000076293945,6.487500190734862,6.3187499046325675,6.3375000953674325,12308800.0,0.012818014940133127,-1.8124962747209101,1.783788520821071,59.309170819873245,52.36116641259086,-0.36154255360782095,-0.31009598769010616,-0.46718509135391617,-0.7781687788789853,19.074915963078332,0.16875028610229492,0.11294449819594732,0.3068751096725464,-0.13441751174663175,0.7481677310917245,0.08622879896295732,0.5275214203821355,-0.7219249248504633,87.86515004616223,49.103781070809795,0.22064631070958887,8,-0.33437490463256836,-0.4406249523162842,-0.5975000858306885,-0.5637500286102295,-1.0225000381469727,1,-0.12149535833940628,-1.7088699280033481,6.338749885559082,-1.1523809177805062,6.317500114440918,-2.088225559438815,6.046249866485597,-0.12149535833940628
4223,2008-08-13,6.411250114440918,6.434999942779541,6.3125,6.392499923706055,6429600.0,-0.001362922390816923,2.6981199976967813,0.2272750917550526,65.4274938738003,53.13150239773794,-0.34081926859308886,-0.2507003154132148,-0.4546695106731544,-0.7495470592423068,19.72994096561002,0.12249994277954102,0.11465708863892932,0.2578126430511478,-0.1323821193278878,0.6480074054301834,0.06271526186163001,0.4529100242406656,-0.6815979614257808,84.31876329381691,39.234813228268024,0.19509738118951772,8,-0.325624942779541,-0.43187499046325684,-0.5937502384185791,-0.5600001811981201,-0.7987499237060547,2,-0.12945991949940228,-1.8124962747209101,6.420000076293945,-1.7088699280033481,6.338749885559082,-1.1523809177805062,6.317500114440918,-0.12945991949940228
4224,2008-08-14,6.422500133514403,6.486249923706055,6.241250038146973,6.363749980926514,9016000.0,0.0017547309608378914,1.6308750262420826,3.13330959768064,64.67235115178026,53.91955534966947,-0.31219944806998345,-0.27621020734974255,-0.4619052551738969,-0.7419355385035553,18.963218298437436,0.24499988555908203,0.08775150124878195,0.26912515163421524,-0.12088769321950199,0.6591379964879325,0.07411872920735618,0.4641315740610743,-0.6625340589904773,84.92752629652679,33.99236571127922,0.19500642242685864,8,-0.33687496185302646,-0.4431250095367423,-0.6378127336502066,-0.5712502002716056,-0.747499942779541,3,-0.1208642033879529,2.6981199976967813,6.411250114440918,-1.8124962747209101,6.420000076293945,-1.7088699280033481,6.338749885559082,-0.1208642033879529
4225,2008-08-15,6.4937500953674325,6.510000228881836,6.40500020980835,6.461249828338622,7405600.0,0.011093804651124417,2.230743272983362,0.5531945977534313,69.55701368040711,55.44025609673264,-0.31879888072037144,-0.35990745102024757,-0.5317764216518386,-0.7923609511640857,17.934740726529814,0.10500001907348633,0.0737368199074595,0.3365626096725469,-0.06562223127527833,0.7387474506203722,0.1354701891986343,0.5376550301464595,-0.704682656195069,93.95344298362376,35.72439866027945,0.2010924204739125,8,-0.39687490463256925,-0.5143749713897714,-0.7378126382827768,-0.6425001621246347,-0.9400000572204599,4,-0.15457175122358535,1.6308750262420826,6.422500133514403,2.6981199976967813,6.411250114440918,-1.8124962747209101,6.420000076293945,-0.15457175122358535
4226,2008-08-18,6.298749923706055,6.5349998474121085,6.271249771118164,6.505000114440918,9628800.0,-0.030028899911083595,-1.019135507280758,-6.34610757357869,55.73011563954312,54.88879144331377,-0.050314142177954935,-0.1778660468980977,-0.3315903356672134,-0.5768599653047737,16.802487300000458,0.2637500762939444,0.07481643248581626,0.14399993419647217,-0.25389647415474403,0.5418963425476884,-0.05494826997913638,0.3429481383720807,-0.46642651715112304,19.57444183638028,-36.675441099578684,0.1989482041756082,8,-0.06562495231628418,-0.30687499046325684,-0.5428124666213989,-0.44749999046325684,-0.8449997901916513,0,-0.1117285401132948,2.230743272983362,6.4937500953674325,1.6308750262420826,6.422500133514403,2.6981199976967813,6.411250114440918,-0.1117285401132948
4227,2008-08-19,6.1500000953674325,6.293749809265138,6.106249809265138,6.293749809265138,11156800.0,-0.023615769817878496,1.6087008442107706,0.6969676652687162,51.494458591650606,56.420452805232365,0.1257709351549181,-0.0322462020483778,-0.17915525403028632,-0.40742788818152764,16.379485431846298,0.19250011444091708,0.08294747165104255,-0.0038124084472643816,-0.4016582817785279,0.39403346488399915,-0.20273534511289615,0.19511052821836739,-0.2614625735439269,10.20414745416251,-44.95125480367523,0.19892293666563193,8,0.11812472343444735,-0.15812516212463468,-0.39406263828277677,-0.2987501621246347,-0.7300000190734872,1,-0.14329266519790496,-1.019135507280758,6.298749923706055,2.230743272983362,6.4937500953674325,1.6308750262420826,6.422500133514403,-0.14329266519790496
4228,2008-08-20,6.12375020980835,6.2125000953674325,6.0587501525878915,6.161250114440918,9283200.0,-0.004268274008459971,1.1964298486721496,0.2608694209941453,56.145266774808945,58.59377475625717,0.1751419201147053,-0.007980662616387413,-0.15110135203820363,-0.36161600289005413,16.194467454748796,0.15374994277954102,0.10219883931692486,-0.029062294960022328,-0.42711514818602137,0.3689905582659767,-0.2280887215730223,0.16996413165297763,-0.18349570193775566,13.648314723739514,-46.33196236993426,0.19902642661299969,8,0.1718747615814209,-0.10812520980834961,-0.36968767642974854,-0.27437520027160645,-0.7837500572204581,2,-0.11859565573039688,1.6087008442107706,6.1500000953674325,-1.019135507280758,6.298749923706055,2.230743272983362,6.4937500953674325,-0.11859565573039688
4229,2008-08-21,6.112500190734862,6.1312499046325675,6.0,6.0662498474121085,5827200.0,-0.0018371126659392223,2.134334646655562,-1.2333456251668935,59.7029824505081,59.7770353867508,0.21990297895476285,0.013096529485991937,-0.13560212260685578,-0.33388419500993916,16.16381714737206,0.13124990463256747,0.08901883515404485,-0.04612481594085782,-0.4378971612990563,0.34564752941734067,-0.24201098861995707,0.14976135673824142,-0.12466605570094735,21.028079031993425,-43.46354773640414,0.19588617267909908,8,0.1549997329711923,-0.003125190734862393,-0.3584376573562613,-0.26312518119811923,-1.0787501335144034,3,-0.08179958844956492,1.1964298486721496,6.12375020980835,1.6087008442107706,6.1500000953674325,-1.019135507280758,6.298749923706055,-0.08179958844956492
4230,2008-08-22,6.1875,6.208749771118164,6.0687499046325675,6.153749942779541,4244000.0,0.01226990706336828,2.672146935406228,0.7297255500340227,65.44916455126094,60.8320019481814,0.1391572599538362,-0.05269260585878399,-0.20829501011095353,-0.3921380671169086,16.183016885656144,0.1399998664855966,0.12517229804141294,0.02131249904632604,-0.3663310661785957,0.40895606427124775,-0.17250928356613482,0.2151342816587869,-0.1875,35.04673896767851,-34.63453185000368,0.19382178261246102,8,0.07999992370605469,-0.078125,-0.2512500286102295,-0.2512500286102295,-1.1700000762939453,4,-0.08282825200244648,2.134334646655562,6.112500190734862,1.1964298486721496,6.12375020980835,1.6087008442107706,6.1500000953674325,-0.08282825200244648
4231,2008-08-25,5.9312500953674325,6.137499809265138,5.861249923706055,6.137499809265138,9648800.0,-0.04141412600122307,1.6787904849758604,-6.111092273131861,44.88580531027092,59.229405780447806,0.3704849222301094,0.21092589921732507,0.04370496145924907,-0.12309687688931614,15.916168891201268,0.3262500762939453,0.16372282868376864,-0.2327499151229846,-0.6253975997495553,0.15989776950358614,-0.42907375743626996,-0.03642607280969923,0.603749752044676,16.1850150713659,-51.81856195519687,0.19632384231328548,8,0.2668747901916495,0.17812490463256747,0.048125028610228604,0.048125028610228604,-1.057499885559083,0,-0.06364595172193199,2.672146935406228,6.1875,2.134334646655562,6.112500190734862,1.1964298486721496,6.12375020980835,-0.06364595172193199
4232,2008-08-26,5.894999980926514,5.991250038146973,5.824999809265138,5.926249980926514,7941600.0,-0.006111715718956412,1.0620168792841276,0.15151536169160096,42.120911156874044,56.639785478567106,0.3625590888177772,0.2398837224099868,0.07193219388233096,-0.07569321202046186,15.689300469953741,0.16625022888183505,0.16055369632235728,-0.25656251907348615,-0.6672551554596522,0.1541301173126799,-0.46190883726656917,-0.05121620088040313,0.6265248680114741,18.064547091172198,-44.725648836665655,0.20534631819308288,8,0.2849998474121094,0.21437501907348633,0.08437514305114746,0.08437514305114746,-1.4924998283386222,1,-0.07485154348427314,1.6787904849758604,5.9312500953674325,2.672146935406228,6.1875,2.134334646655562,6.112500190734862,-0.07485154348427314
4233,2008-08-27,6.002500057220459,6.014999866485597,5.855000019073486,5.898749828338622,5542400.0,0.018235806046100977,1.4854374685194307,-3.3200073242187784,48.344378031096426,54.82556624293557,0.21342415103304901,0.13092504073104738,-0.04218463200854128,-0.17297794806067834,15.061255346716553,0.15999984741211026,0.14451881476071637,-0.1438749551773073,-0.55956797674793,0.2718180663933154,-0.3517214659626191,0.0639715556080045,0.4911637901306145,46.25414087293193,-13.6713955987382,0.20784651078531152,8,0.17749977111816406,0.10687494277954102,-0.02312493324279785,-0.02312493324279785,-1.6087498664855957,2,-0.09704289468949179,1.0620168792841276,5.894999980926514,1.6787904849758604,5.9312500953674325,2.672146935406228,6.1875,-0.09704289468949179
4234,2008-08-28,6.081250190734862,6.138750076293945,5.985000133514403,6.023749828338622,7151200.0,0.013119555645763725,-1.2777811136817325,0.5542191377883949,39.534885685800695,51.48977424353486,0.09071700764361967,0.06516387218229625,-0.1229043078885752,-0.2414301151828564,14.431142215520671,0.1537499427795419,0.11545994242113089,-0.07124984264373868,-0.47883346982846575,0.3363337845409884,-0.27504165623610266,0.1325419709486253,0.3856670950927734,66.77535034332249,11.033181347113612,0.20379181359236365,8,0.09874963760376065,0.028124809265137607,-0.10187506675720126,-0.10187506675720126,-1.815000057220459,3,-0.12189106103154712,1.4854374685194307,6.002500057220459,1.0620168792841276,5.894999980926514,1.6787904849758604,5.9312500953674325,-0.12189106103154712
4235,2008-08-29,5.940000057220459,6.051249980926514,5.928750038146973,6.042500019073486,4440800.0,-0.02322715380623641,1.0416676600783603,-1.7825967973330459,34.03404358987774,49.07909957134983,0.16221591386154177,0.2235874790755501,0.010422806591209977,-0.08800417077847378,14.597566399685636,0.15250015258788974,0.07178936896360977,-0.21612498760223353,-0.6142149724821442,0.18196499727767712,-0.4151699800421893,-0.01707999516227776,0.5012405295446767,36.65343428847579,-13.970166189710923,0.19904499243995535,8,0.11937475204467862,0.16937494277954102,0.03937506675720215,0.03937506675720215,-1.9474999904632573,4,-0.1525673385976476,-1.2777811136817325,6.081250190734862,1.4854374685194307,6.002500057220459,1.0620168792841276,5.894999980926514,-0.1525673385976476
4236,2008-09-02,5.84499979019165,6.2150001525878915,5.829999923706055,6.0,8480800.0,-0.015993310793546156,-3.162165923917396,1.5121977316499038,27.227716602049767,46.38279490583862,0.2079512384042772,0.33985159702860024,0.10312365501116005,0.016467778984259773,15.26298949998588,0.3850002288818368,0.022609164469035825,-0.3135627508163452,-0.7028750253199405,0.07574952368725008,-0.5082188880681429,-0.11890661356454757,0.5715911654734853,5.128195723141026,-39.09982947629175,0.19465613725179776,9,0.17500019073486417,0.2643752098083496,0.13437533378601074,0.13437533378601074,-1.8037495613098136,1,-0.14157397710675756,1.0416676600783603,5.940000057220459,-1.2777811136817325,6.081250190734862,1.4854374685194307,6.002500057220459,-0.14157397710675756
4237,2008-09-03,5.692500114440918,5.87375020980835,5.6624999046325675,5.824999809265138,9760000.0,-0.0260906212531673,-1.1948070606536394,0.8548355836940428,24.444444444444485,42.8604813135759,0.32266108344540445,0.48845056166318557,0.24852242910104572,0.1795645737072178,15.189158305467798,0.21125030517578214,-0.04932446751803443,-0.4476874351501463,-0.8879447802570182,-0.00743009004327444,-0.6678161077035822,-0.22755876259671037,0.700427195368218,5.42989979088233,-32.33369252843228,0.220128672553436,9,0.24624991416931152,0.40624976158142,0.29875004291534424,0.28687500953674316,-1.9350001811981197,2,-0.14382958070664542,-3.162165923917396,5.84499979019165,1.0416676600783603,5.940000057220459,-1.2777811136817325,6.081250190734862,-0.14382958070664542
4238,2008-09-04,5.548749923706055,5.728750228881836,5.5275001525878915,5.633749961853027,10132800.0,-0.025252558251196766,-2.1568743314908336,0.6415111994011589,21.608444765761888,38.62775490415965,0.4204888598292129,0.6211225039190627,0.3871025827471595,0.33214570153211653,15.155382867515232,0.20125007629394442,-0.09325432619494389,-0.5641876220703121,-1.0778876742746597,-0.05048756986596459,-0.8210376481724859,-0.30733759596813837,0.800351741792487,3.0908757990055524,-27.52094793459946,0.25685002610217395,9,0.3225002288818368,0.4825000762939453,0.5356252193450928,0.43062520027160645,-1.977499961853027,3,-0.20657801971233436,-1.1948070606536394,5.692500114440918,-3.162165923917396,5.84499979019165,1.0416676600783603,5.940000057220459,-0.20657801971233436
4239,2008-09-05,5.56374979019165,5.577499866485597,5.34499979019165,5.519999980926514,14596000.0,0.0027032875317576366,5.526321425225063,-0.5147034074207049,18.63405540252451,33.42607610985561,0.35700578192803967,0.5988235305811624,0.3642198688060416,0.3272114702123847,15.303686528441174,0.2325000762939462,-0.12281668144421953,-0.5250627517700197,-1.0942702174899788,0.04414471394993935,-0.8096664846299992,-0.24045901891004018,0.7196237542740391,25.14366768739005,2.4390372899079864,0.28460373285997953,9,0.21625018119812012,0.3762500286102295,0.5421878099441528,0.41562533378601074,-1.4124999046325684,4,-0.21028975845020614,-2.1568743314908336,5.548749923706055,-1.1948070606536394,5.692500114440918,-3.162165923917396,5.84499979019165,-0.21028975845020614
4240,2008-09-08,5.625,5.788750171661378,5.568749904632568,5.7125000953674325,10097600.0,0.011008800200959401,-1.1999995231635328,-2.000010899182582,25.023174549077368,31.219117136389656,0.23196779094465292,0.5091365776801453,0.3070401736885904,0.2737508787812626,14.318723106440977,0.22500038146972745,-0.15983353493896058,-0.429187536239624,-1.023517350444056,0.16514227796480796,-0.72635244334184,-0.13202262913740803,0.564536169038286,32.18391875575147,8.70811712830847,0.29716490710221577,9,0.1549999713897705,0.3149998188018799,0.4728125333786011,0.35437512397766113,-1.7300000190734863,0,-0.2415555318196616,5.526321425225063,5.56374979019165,-2.1568743314908336,5.548749923706055,-1.1948070606536394,5.692500114440918,-0.2415555318196616
4241,2008-09-09,5.587500095367432,5.6624999046325675,5.541250228881836,5.603750228881836,14108000.0,-0.006666649712456563,-1.2298818319338622,0.18571560917923965,27.27273077566268,29.56931931625506,0.24091352674839683,0.513812421407021,0.34930650708315536,0.3150892669663623,13.103913714570197,0.12124967575073153,-0.20561104446225809,-0.42912495136260986,-1.0423880584086307,0.18413815568341096,-0.7357565048856207,-0.122493397839599,0.5175824357861911,45.862905480353874,19.8528891531692,0.30663155352301047,9,0.19249987602233887,0.35249972343444824,0.43937504291534424,0.3918750286102295,-2.2125000953674316,1,-0.2854586132235839,-1.1999995231635328,5.625,5.526321425225063,5.56374979019165,-2.1568743314908336,5.548749923706055,-0.2854586132235839
4242,2008-09-10,5.639999866485597,5.6937499046325675,5.552499771118164,5.633749961853027,11262400.0,0.009395932030800802,1.483519247456542,-0.3846063558203546,30.860521696608245,27.626668612423046,0.16588234708220462,0.4214908683760781,0.3038933769215495,0.2656146177285432,11.478779036071678,0.1412501335144034,-0.26949365271412695,-0.3376251697540278,-0.942021411035344,0.2667710715272884,-0.6398232903946859,-0.03542704911336969,0.389074390571829,66.47883328390355,37.298013439368745,0.3021981206406583,9,0.14000010490417392,0.2999999523162833,0.34906268119811923,0.33937525749206454,-2.1337499618530282,2,-0.2834662545125155,-1.2298818319338622,5.587500095367432,-1.1999995231635328,5.625,5.526321425225063,5.56374979019165,-0.2834662545125155
4243,2008-09-11,5.581250190734863,5.5974998474121085,5.426249980926514,5.583749771118164,8064800.0,-0.010416609422251866,10.41675938582889,-0.3999389639123564,29.74260788613367,26.538637745793377,0.17723156102877446,0.4372909245763985,0.36488130773143723,0.326639401469734,9.976919231735948,0.21374988555908292,-0.2871474450620628,-0.354874849319458,-0.9477780888366478,0.2380283901977318,-0.6513264690780529,-0.0584232295608631,0.37941661963598516,53.23948111565282,22.076156479825116,0.29645161975859474,9,0.19874978065490723,0.3587496280670166,0.3943749666213989,0.39812493324279785,-2.262500286102295,3,-0.3267637527734514,1.483519247456542,5.639999866485597,-1.2298818319338622,5.587500095367432,-1.1999995231635328,5.625,-0.3267637527734514
4244,2008-09-12,5.646249771118164,5.679999828338622,5.5275001525878915,5.581250190734863,8181600.0,0.011646061036862942,1.301887199861811,-26.004196871423122,29.202673000801042,26.00181879145152,0.04921340319477174,0.3279700337365101,0.3061855262262423,0.2644357521678993,8.70835232461602,0.15249967575073065,-0.29797996269917526,-0.2510627508163452,-0.810597595794766,0.30847209416207555,-0.5308301733055556,0.028704671672865167,0.252850337234765,60.689565361514575,28.777475942822065,0.27976742248921016,9,0.13375020027160645,0.2937500476837158,0.32937538623809814,0.33312535285949707,-2.1999998092651363,4,-0.3675005345812412,10.41675938582889,5.581250190734863,1.483519247456542,5.639999866485597,-1.2298818319338622,5.587500095367432,-0.3675005345812412
4245,2008-09-15,5.489999771118164,5.706250190734862,5.427499771118164,5.493750095367432,9776800.0,-0.027673235569431243,-3.3300927006136694,-0.05769766861804364,31.6336952599691,26.491371975664777,0.15077346040772,0.4270615871869863,0.4677790115845619,0.42002677740766003,7.415963674637236,0.27875041961669833,-0.33284322633922336,-0.357125234603882,-0.8694813125402998,0.15523084333253578,-0.6133032735720905,-0.10094719563567356,0.35369030541863733,22.767765151063674,-10.673772011918377,0.2561780389682087,9,0.11937522888183594,0.4500000476837158,0.48562538623809814,0.48937535285949707,-2.052499771118164,0,-0.2438524483374277,1.301887199861811,5.646249771118164,10.41675938582889,5.581250190734863,1.483519247456542,5.639999866485597,-0.2438524483374277
4246,2008-09-16,5.59499979019165,5.59499979019165,5.170000076293945,5.303750038146973,21770400.0,0.019125687331695618,1.9184554555947577,-77.65988556897648,38.188964256723224,28.018540843695746,0.007355048828160626,0.28104438216511163,0.37174970900597515,0.31507145667736136,7.183248878753296,0.4249997138977051,-0.3630859217428082,-0.21693770885467512,-0.6941567164135325,0.26028129870418226,-0.45554721263410336,0.02167179492475313,0.19882125771063563,79.25400898810076,42.055269532038146,0.23860950377942847,9,-0.11562466621398926,0.25750017166137695,0.40031278133392334,0.38437533378601074,-2.4487497806549072,1,-0.3038426940149903,-3.3300927006136694,5.489999771118164,1.301887199861811,5.646249771118164,10.41675938582889,5.581250190734863,-0.3038426940149903
4247,2008-09-17,5.268750190734863,5.53000020980835,5.268750190734863,5.53000020980835,17715200.0,-0.058310922554227984,1.0,-0.8969965372997487,25.356831371373346,28.43502824431924,0.29857256147072686,0.5669559722943331,0.6992938867017475,0.6395489203296156,7.831312621107364,0.3262495994567871,-0.3844875036186526,-0.4991248130798338,-1.0066868857664018,0.008437259606734138,-0.7529058494231178,-0.24534377673654983,0.4502123405744216,18.414935825957397,-16.909733949637573,0.25378103634328414,9,0.21062493324279785,0.5837497711181641,0.7418749332427979,0.7106249332427979,-2.212500095367431,2,-0.3594306281715609,1.9184554555947577,5.59499979019165,-3.3300927006136694,5.489999771118164,1.301887199861811,5.646249771118164,-0.3594306281715609
4248,2008-09-18,5.397500038146973,5.403749942779541,5.03125,5.337500095367432,15174400.0,0.024436506334750252,9.275895634787528,-0.22966483597715562,27.782267685986056,29.451496275814968,0.1632825662685784,0.40159769520414645,0.5766254884484816,0.5089193408549644,8.997906047850645,0.372499942779541,-0.3878226466222561,-0.33406245708465576,-0.8383284606357,0.17020354646638847,-0.5861954588601774,-0.08192945530913409,0.25558699856047173,54.25924957861743,21.966371964517393,0.25213300177552206,9,0.01250004768371582,0.38562488555908203,0.6350001096725464,0.5818750858306885,-2.3600001335144043,3,-0.3503937230473264,1.0,5.268750190734863,1.9184554555947577,5.59499979019165,-3.3300927006136694,5.489999771118164,-0.3503937230473264
4249,2008-09-19,5.612500190734863,5.679999828338622,5.18874979019165,5.570000171661377,17642400.0,0.039833284125682544,4.535233704864878,0.7083343267450269,39.844957572549546,31.098361056200766,-0.0492547780123056,0.15517402277325587,0.36710670284902225,0.2940689486736856,9.83005805942665,0.49125003814697177,-0.3667879032514847,-0.09406230449676478,-0.5674403698501473,0.3793157608566178,-0.3307513371734556,0.14262672817992605,-0.5812501907348633,86.11111503569579,52.12385739521817,0.2366890326766911,9,-0.24375009536743164,0.1706247329711914,0.41999995708465576,0.36687493324279785,-2.661250114440918,4,-0.4086860059067484,9.275895634787528,5.397500038146973,1.0,5.268750190734863,1.9184554555947577,5.59499979019165,-0.4086860059067484
4250,2008-09-22,5.675000190734862,5.87375020980835,5.633749961853027,5.769999980926514,15229600.0,0.011135857082584133,-1.7042243683595482,-2.2352881778097125,44.62026070945588,33.02586438217779,-0.11612853309585525,0.05513708797042849,0.3116526936657147,0.23236308781296255,10.288816448871536,0.26125001907348633,-0.32279198127783815,-0.005937314033508834,-0.42167375849311384,0.40979913042609617,-0.21380553626331178,0.2019309081962941,-0.6437501907348624,76.40949915980454,37.17014268720337,0.20786822222980264,9,-0.2225000858306876,0.1081247329711923,0.35749995708465665,0.30437493324279874,-2.3387501239776607,0,-0.3927313046650719,4.535233704864878,5.612500190734863,9.275895634787528,5.397500038146973,1.0,5.268750190734863,-0.3927313046650719
4251,2008-09-23,5.553750038146973,5.778749942779541,5.463749885559082,5.6837501525878915,10039200.0,-0.021365664936160766,-1.0322556828145044,1.368425279452285,45.52057567175971,34.654759268305725,-0.00018918461444350498,0.15458127186780324,0.4407000428395129,0.35103588035975264,10.51487311434929,0.315000057220459,-0.2774015758246673,-0.10831246376037562,-0.5102471802294666,0.29362225270871534,-0.3092798219949211,0.09265489447416986,-0.4888000297546391,62.0177932377999,17.737478931049914,0.20096735823454526,9,-0.10124993324279785,0.22937488555908203,0.48437511920928955,0.4256250858306885,-2.2025001049041744,1,-0.38104884512466586,-1.7042243683595482,5.675000190734862,4.535233704864878,5.612500190734863,9.275895634787528,5.397500038146973,-0.38104884512466586
4252,2008-09-24,5.453750133514403,5.6212501525878915,5.363749980926514,5.574999809265137,15622400.0,-0.018005834606473314,1.4093542464647069,0.9326889924072924,46.843858031037826,36.55489817329508,0.07891118436097866,0.2317087186174449,0.5479794622442808,0.4475314218461106,10.700746794880562,0.25750017166137784,-0.2538427212351504,-0.1862498760223401,-0.5827526946865822,0.21025294264190197,-0.38450128535446115,0.012001533309780932,-0.3564481170654288,50.148371311446084,0.6306941158037063,0.198251409332121,9,-0.001250028610228604,0.20874977111816495,0.6587498188018808,0.5381247997283944,-1.950000047683715,2,-0.4231033816158175,-1.0322556828145044,5.553750038146973,-1.7042243683595482,5.675000190734862,4.535233704864878,5.612500190734863,-0.4231033816158175
4253,2008-09-25,5.420000076293945,5.491250038146973,5.357500076293945,5.40625,16844800.0,-0.006188412815808508,-1.4044953452089084,-0.11340299434872636,45.283024772393205,38.34160392569421,0.09765158489183445,0.23144828193366518,0.5877595084141847,0.47900228540456435,11.031191432407232,0.13374996185302734,-0.23496439888395226,-0.19087493419647217,-0.5598841850884781,0.1781343166955338,-0.37537955964247516,-0.006370308750469178,-0.2916401321105955,33.75914517420208,-18.063349921703896,0.184504625446003,9,0.03250002861022949,0.203125,0.7099997997283936,0.5718748569488525,-1.8387501239776616,3,-0.4361162265043331,1.4093542464647069,5.453750133514403,-1.0322556828145044,5.553750038146973,-1.7042243683595482,5.675000190734862,-0.4361162265043331
4254,2008-09-26,5.3400001525878915,5.377500057220459,5.241250038146973,5.337500095367432,19145600.0,-0.014760133317333057,2.5161355819576814,0.18182133444312187,40.76174689800532,39.35583188547601,0.14487690051544355,0.2667444070938032,0.6465893454508524,0.5544583368936076,12.143315891874213,0.17875003814697266,-0.22718556992553474,-0.2338123559951777,-0.5488545342605757,0.08122982227022035,-0.39133344512787716,-0.07629126686247822,-0.18182459777954207,15.612662077471645,-37.09557241301362,0.1575210891326992,9,0.11249995231628329,0.2831249237060538,0.8156248331069937,0.6518747806549063,-1.6950001716613778,4,-0.4311798093937276,-1.4044953452089084,5.420000076293945,1.4093542464647069,5.453750133514403,-1.0322556828145044,5.553750038146973,-0.4311798093937276
4255,2008-09-29,5.033750057220459,5.247499942779541,4.887499809265137,5.247499942779541,191874400.0,-0.05735020348623332,2.3684241053303174,-85.49799732974266,34.71358422772994,38.9696785489212,0.4242123688595445,0.5287275245971239,0.9278757038893453,0.8559941957259634,13.361893208517255,0.4525003433227548,-0.22059071153841092,-0.4947499513626097,-0.8465736675014233,-0.1429262352237961,-0.6706618094320165,-0.3188380932932029,0.8400001525878906,16.409562529727083,-35.629330403628785,0.1759118580694069,9,0.3468749523162842,0.5174999237060547,1.1546874046325684,0.9581248760223389,-1.3037500381469727,0,-0.4137074660549258,2.5161355819576814,5.3400001525878915,-1.4044953452089084,5.420000076293945,1.4093542464647069,5.453750133514403,-0.4137074660549258
4256,2008-09-30,5.017499923706055,5.1599998474121085,4.928750038146973,5.146249771118164,35032000.0,-0.003228236072447599,1.9599975585937723,0.6023387899149166,32.464781865027845,39.75945082599392,0.3910527095910643,0.5057340548073643,0.9207152343372735,0.8670085144563124,14.583375180520031,0.23124980926513583,-0.22049553435360547,-0.469625091552734,-0.857511626213669,-0.08173855689179899,-0.6635683588832011,-0.27568182422226695,0.8365252780914307,17.71721343968555,-31.152784094328517,0.19394326733046732,9,0.3631250858306885,0.533750057220459,1.1709375381469727,0.9743750095367432,-1.3524999618530273,1,-0.33507720628066073,2.3684241053303174,5.033750057220459,2.5161355819576814,5.3400001525878915,-1.4044953452089084,5.420000076293945,-0.33507720628066073
4257,2008-10-01,4.87375020980835,5.0625,4.855000019073486,4.962500095367432,17566400.0,-0.028649669373891684,-2.2871214581932726,0.6893203164350686,30.981174922148597,40.11488496334532,0.5284516309660017,0.6166141832599807,1.0446638146384135,1.0064296682473186,16.00504064917505,0.20749998092651367,-0.22037756305199352,-0.5724373102188114,-1.0347422854744401,-0.11013233496318264,-0.8035897978466258,-0.341284822590997,0.9609444841384889,2.9469847029894787,-43.49610214679906,0.23115248762781415,10,0.49062490463256836,0.6612498760223389,1.2799997329711914,1.1181247234344482,-1.7100002765655513,2,-0.3123878350395435,1.9599975585937723,5.017499923706055,2.3684241053303174,5.033750057220459,2.5161355819576814,5.3400001525878915,-0.3123878350395435
4258,2008-10-02,4.4025001525878915,4.809999942779541,4.364999771118163,4.651249885559082,32071200.0,-0.0966914669266542,-1.7490315986060816,2.8028175067966075,22.559298247090567,38.19425614940543,0.9428710937257385,1.0514978902353498,1.4910344506742215,1.46982844637418,17.28096974512679,0.5087504386901864,-0.25164275502185873,-0.9863748788833613,-1.63983012047201,-0.3329196372947125,-1.3131024996776857,-0.6596472580890369,1.3930067543640128,3.7037403331597245,-39.24618669963387,0.3267276207943246,10,0.7168748378753653,0.8874998092651358,1.74218726158142,1.5893747806549063,-1.12500023841858,3,-0.20414538003568194,-2.2871214581932726,4.87375020980835,1.9599975585937723,5.017499923706055,2.3684241053303174,5.033750057220459,-0.20414538003568194
4259,2008-10-03,4.393750190734863,4.625,4.353750228881837,4.489999771118164,36496800.0,-0.0019874983645110644,-2.0780202477125487,0.3869334018318248,24.12979875499059,35.91753815446484,0.8499411578897194,1.0204174867108957,1.479045450843996,1.4700376854136383,17.956856040528585,0.2712497711181632,-0.2349810657100173,-0.9366248607635494,-1.720611318740727,-0.15263840278637186,-1.3286180897521387,-0.5446316317749602,1.3159262880670166,4.47552164001081,-39.332517152543,0.3919932289885889,10,0.6724998950958252,0.8906250000000009,1.7509372234344482,1.5981247425079346,-1.2112503051757812,4,-0.184921810104704,-1.7490315986060816,4.4025001525878915,-2.2871214581932726,4.87375020980835,1.9599975585937723,5.017499923706055,-0.184921810104704
4260,2008-10-06,4.266250133514403,4.323750019073486,4.0,4.28125,26192000.0,-0.029018503939828078,5.475006556517178,0.15584344810503772,18.972565797414347,32.96775927953758,0.8455094585239085,1.0971558606725846,1.5826078764988312,1.589106978526753,19.856013162497838,0.3937501907348633,-0.23639622254623305,-0.9961874246597295,-1.8991373341751734,-0.09323751514428569,-1.4476623794174515,-0.5447124699020076,1.3349522452938727,22.952600735973526,-15.695460647196235,0.45147495475772187,10,0.5443749427795419,0.8412499427795419,1.8784372806549081,1.7256247997283944,-1.228750228881835,0,-0.14561972063183348,-2.0780202477125487,4.393750190734863,-1.7490315986060816,4.4025001525878915,-2.2871214581932726,4.87375020980835,-0.14561972063183348
4261,2008-10-07,3.9925000667572017,4.394999980926514,3.986249923706055,4.309999942779541,16786400.0,-0.06416643614182438,-1.477271857012505,21.16684680675085,19.449430323736706,29.92393397872634,0.9772775762034853,1.3125825143647973,1.8307203493209747,1.8522299105135631,21.639752201101565,0.40875005722045854,-0.28817580966622014,-1.1901874899864198,-2.2417664917139386,-0.13860848825890093,-1.7159769908501796,-0.6643979891226599,1.4485820741702464,0.5807333433758137,-38.94843600645996,0.5257895008637595,10,0.746249914169312,1.1081249713897718,2.0918748378753667,1.9993748664855961,-1.2125000953674312,1,-0.0657482888652583,5.475006556517178,4.266250133514403,-2.0780202477125487,4.393750190734863,-1.7490315986060816,4.4025001525878915,-0.0657482888652583
4262,2008-10-08,4.041250228881837,4.208749771118163,3.816250085830689,3.816250085830689,22574400.0,0.01221043489279916,-2.4888838732715732,-0.7086621445966073,16.24145580400011,26.69709298223822,0.7901904152081425,1.1994112764607392,1.7509303243466352,1.79171091519689,23.75336086411261,0.39249968528747425,-0.3619968711741448,-1.0614998459815972,-2.205691768579829,0.08269207661663458,-1.633595807280713,-0.4894038846824813,1.225252045979044,22.641527088313186,-14.403744283215826,0.572095961299116,10,0.5556248426437369,0.8037499189376822,2.02343726158142,1.950624704360961,-1.0500001907348642,2,-0.09310244249164279,-1.477271857012505,3.9925000667572017,5.475006556517178,4.266250133514403,-2.0780202477125487,4.393750190734863,-0.09310244249164279
4263,2008-10-09,3.7574999332427983,4.1550002098083505,3.733750104904175,4.042500019073486,16788800.0,-0.07021349324304238,-1.5338371797032189,-1.26666624281168,5.355000287479385,22.76301002551312,0.9088948607219014,1.4119149011285006,2.000912513517394,2.0625017149667584,25.530963283948417,0.4212501049041757,-0.445595991331345,-1.254062628746032,-2.521718095994767,0.01359283850270332,-1.8878903623703995,-0.6202348951216643,1.3059670351538553,2.664777686854029,-27.010155799992113,0.6338277336243675,10,0.7331250905990596,1.046250224113464,2.261250019073486,2.2343749999999996,-0.9762499332427983,3,-0.15801730154325822,-2.4888838732715732,4.041250228881837,-1.477271857012505,3.9925000667572017,5.475006556517178,4.266250133514403,-0.15801730154325822
4264,2008-10-10,3.571249961853028,3.911250114440918,3.365000009536743,3.627500057220459,28962400.0,-0.049567524869929436,-1.3306671142578126,0.19736869623557965,2.214657575226582,19.152018175234968,0.9139768632176142,1.5122756498507548,2.155289006886187,2.2358948780931702,27.963533750242803,0.5462501049041748,-0.5398289311550215,-1.3365626096725456,-2.719877137561166,0.04675191821607472,-2.0282198736168557,-0.6449053457282354,1.2794623083848289,20.024267771385784,-3.584600859458103,0.69165726394431,10,0.6912499666213985,1.0481251478195186,2.3800001144409175,2.42062497138977,-0.9149999618530278,4,-0.08225412693635625,-1.5338371797032189,3.7574999332427983,-2.4888838732715732,4.041250228881837,-1.477271857012505,3.9925000667572017,-0.08225412693635625
4265,2008-10-13,4.151249885559082,4.151249885559082,3.6875,3.714999914169312,16428000.0,0.1624081007774396,1.1260741133424237,-7.7555418980206525,23.637218390495534,18.171177789175825,0.21861988254287912,0.8715207888310221,1.5524398013321044,1.6479967622343743,29.779571029158024,0.5799999237060542,-0.6252505641637285,-0.6896251916885374,-2.0838416850484434,0.7045913016713685,-1.3867334383684904,0.00748305499141555,0.43203417775257424,76.33494153999425,55.20578546191672,0.697108246679953,10,0.06250011920928955,0.46812522411346436,1.7087500095367432,1.7887499332427979,-1.4224998950958252,0,-0.23336345117888047,-1.3306671142578126,3.571249961853028,-1.5338371797032189,3.7574999332427983,-2.4888838732715732,4.041250228881837,-0.23336345117888047
4266,2008-10-14,3.8949999809265137,4.3137497901916495,3.827500104904175,4.3137497901916495,26204000.0,-0.06172837379026075,1.3223876144125077,-0.9598850125562561,22.325788315649675,17.2094681662315,0.3340246276379659,1.0475913970349273,1.7846886257910182,1.8940596871023079,30.592675398301733,0.4862496852874747,-0.7125437272738795,-0.8608751058578488,-2.268726315982674,0.5469761042669767,-1.5648007109202613,-0.15694950079543624,0.46899295270565844,55.86298750171201,36.81811393781495,0.7039256050624128,10,0.19249999523162842,0.7243751287460327,1.9649999141693115,2.044999837875366,-1.2637500762939453,1,-0.2201540643114379,1.1260741133424237,4.151249885559082,-1.3306671142578126,3.571249961853028,-1.5338371797032189,3.7574999332427983,-0.2201540643114379
4267,2008-10-15,3.375,4.006249904632568,3.3125,3.901249885559082,26821600.0,-0.13350448869651088,-1.1305183156754066,1.256716717035879,19.038608285342818,16.81828039270397,0.691821868483995,1.4950963565450817,2.2656474769037676,2.401084799381776,31.714218471784772,0.6937499046325684,-0.783129563201796,-1.2861875772476195,-2.799578648256259,0.2272034937610199,-2.042883112751939,-0.5294920417432998,0.9387497901916495,6.242198561463554,-10.489439886906567,0.7566955355043198,10,0.59375,1.2181251049041748,2.484999895095825,2.56499981880188,-1.0,2,-0.1762963047734013,1.3223876144125077,3.8949999809265137,1.1260741133424237,4.151249885559082,-1.3306671142578126,3.571249961853028,-0.1762963047734013
4268,2008-10-16,3.5062499046325684,3.588749885559082,3.103749990463257,3.5537500381469727,45516800.0,0.038888860631872024,7.25532942393929,0.09026155599813705,22.661198318177867,16.65510256639145,0.4694352592999631,1.2805483436854015,2.0949886026115685,2.257092334224752,32.28547356740906,0.4849998950958252,-0.8551033419081193,-1.0603751659393312,-2.615811010749063,0.4950606788704004,-1.8380930883441966,-0.2826572435344654,0.8074998855590811,33.264461222196914,15.714172928366288,0.7777179224048657,10,0.2431250810623169,0.9825001955032349,2.353749990463257,2.4337499141693115,-1.0387499332427979,3,-0.1468805363260507,-1.1305183156754066,3.375,1.3223876144125077,3.8949999809265137,1.1260741133424237,4.151249885559082,-0.1468805363260507
4269,2008-10-17,3.3187499046325684,3.5999999046325684,3.2537500858306885,3.5999999046325684,30011200.0,-0.05347593728338329,1.462220933702257,5.92103598855594,23.49304355785658,17.15737787310725,0.5458077568435988,1.3569678987600353,2.2416196445427463,2.4292928526915016,34.16960800411653,0.3462498188018799,-0.9257524676412361,-1.1331876516342163,-2.702118317561106,0.43574301429267326,-1.9176529845976615,-0.3487223186707715,0.7529999256134028,17.76859088882265,0.07095124462497893,0.7844653329634449,10,0.4306250810623169,1.1700001955032349,2.541249990463257,2.6212499141693115,-0.6462500095367432,4,-0.16195854465631299,7.25532942393929,3.5062499046325684,-1.1305183156754066,3.375,1.3223876144125077,3.8949999809265137,-0.16195854465631299
4270,2008-10-20,3.446249961853028,3.4487500190734863,3.3112499713897705,3.3112499713897705,16105600.0,0.0384180974415953,-1.037037887363991,-0.47999996609158146,26.52222734426826,17.943244208721868,0.3238105262252602,1.1108901873485997,2.065145017584079,2.286939685250052,36.93142268533459,0.13750004768371582,-0.9322541962047497,-0.8942500829696649,-2.4132172018678744,0.624717035928545,-1.65373364241877,-0.13476652352055973,0.4318999004364006,28.305787444481524,10.172309831588848,0.759483559449105,10,0.2624999284744254,1.0425001382827754,2.4137499332427974,2.493749856948852,-0.6687500476837163,0,-0.2292346668400831,1.462220933702257,3.3187499046325684,7.25532942393929,3.5062499046325684,-1.1305183156754066,3.375,-0.2292346668400831
4271,2008-10-21,3.4375,3.59375,3.3637499809265137,3.3875000476837163,20652000.0,-0.0025389806165780904,-3.7179449559231683,0.3703700433215374,27.637211781755994,19.20943931736141,0.2744119039977386,1.0044664695344423,2.0231239363971545,2.2808144952998983,39.104197950485116,0.23000001907348633,-0.9525024505883462,-0.7971875429153439,-2.253859892582046,0.6594848067513586,-1.5255237177486949,-0.06885136808199288,0.2857698879241939,36.980613991962194,16.226945481660554,0.7283361748333512,10,0.27124989032745317,1.0512501001358032,2.33718740940094,2.50249981880188,-0.6050000190734863,1,-0.20618182095614346,-1.037037887363991,3.446249961853028,1.462220933702257,3.3187499046325684,7.25532942393929,3.5062499046325684,-0.20618182095614346
4272,2008-10-22,3.146250009536743,3.3612499237060547,3.0812499523162837,3.2850000858306885,19136000.0,-0.08472726995294744,-1.0837192384805059,-2.775004172329138,29.27834978568876,21.867589261606895,0.47534234705049583,1.1741815436183938,2.256552407323129,2.554087306514763,41.239022227718486,0.35625004768371626,-0.9612433579106807,-0.9730625271797182,-2.388120860439516,0.4419958060800795,-1.6805916938096166,-0.26553336054981935,0.4531158988952635,12.530132664152719,-9.9514402060962,0.7075291666298987,10,0.5512498617172232,1.3312500715255737,2.519687533378601,2.706249952316284,-0.24375009536743164,2,-0.16368696173003872,-3.7179449559231683,3.4375,-1.037037887363991,3.446249961853028,1.462220933702257,3.3187499046325684,-0.16368696173003872
4273,2008-10-23,3.056250095367432,3.190000057220459,2.900000095367432,3.164999961853028,27851200.0,-0.028605455350499187,2.6535415095983304,0.7837823905423054,28.514056009557294,24.789744643199196,0.5089283922845724,1.1362727707517837,2.2867749211933037,2.623907268258289,43.55278841176706,0.2899999618530269,-0.9593204191632552,-0.9448749423027034,-2.2959213898260766,0.40617150522066936,-1.62039816606439,-0.2693517185410168,0.5374999046325679,22.321434653536855,-2.3370803148818027,0.6755232237616864,10,0.5506248474121089,1.3306250572204585,2.609687447547912,2.7962498664855953,-0.48375010490417525,3,-0.22290390972913166,-1.0837192384805059,3.146250009536743,-3.7179449559231683,3.4375,-1.037037887363991,3.446249961853028,-0.22290390972913166
4274,2008-10-24,3.0374999046325684,3.118750095367432,2.8050000667572017,2.8824999332427983,18147200.0,-0.0061350315418507995,-1.0241956633926381,-1.4252888430929738,29.546398730910866,25.44632023657868,0.4961828972217104,1.0262998581603213,2.2439346750470754,2.6221835598461194,45.687268277396875,0.3137500286102304,-0.9605616109877495,-0.8485001206398008,-2.108509506157904,0.4115092648783021,-1.4785048133988523,-0.21849542788074938,0.41750011444091806,29.47700254242646,4.412568070306836,0.6300046927590515,10,0.521875023841857,1.3018752336502075,2.5590626001358032,2.7456250190734863,-0.34249997138977006,4,-0.18765430490169777,2.6535415095983304,3.056250095367432,-1.0837192384805059,3.146250009536743,-3.7179449559231683,3.4375,-0.18765430490169777
4275,2008-10-27,2.9512500762939453,3.1124999523162837,2.90625,2.947499990463257,26722400.0,-0.028395006105870535,-3.782603888223918,0.024194106599273738,31.51353823827536,26.467181339092644,0.44065101590496525,0.9997945892633724,2.2640250239282445,2.6854937069343654,47.03035734719253,0.20624995231628374,-0.9145450581718899,-0.8306249499320986,-2.0341985208424003,0.37294862097820314,-1.4324117353872499,-0.22883816447694771,0.37374995231628416,18.54199960885752,-9.22208848981139,0.601786785455151,10,0.45437490940093994,1.3881250619888306,2.624687433242798,2.8318748474121094,-0.16000008583068848,0,-0.0944515625555401,-1.0241956633926381,3.0374999046325684,2.6535415095983304,3.056250095367432,-1.0837192384805059,3.146250009536743,-0.0944515625555401
4276,2008-10-28,3.3362500667572017,3.3362500667572017,2.9375,3.0387499332427983,21868800.0,0.13045319119372056,1.6806715146425055,79.33155318202023,38.81839522094953,28.664935443048947,-0.035696638752312104,0.5084499634466333,1.8222616225350445,2.282553743594043,48.1285764232009,0.3987500667572017,-0.8292316068162107,-0.36156246662139946,-1.4289036818281127,0.7057787485853138,-0.8952330742247558,0.17210814098195737,-0.53125,95.50564253877162,64.32201813884222,0.5336706076033567,10,-0.13375008106231645,0.9556249380111699,2.281562447547913,2.446874856948853,-0.7799999713897696,1,-0.1674784987358544,-3.782603888223918,2.9512500762939453,-1.0241956633926381,3.0374999046325684,2.6535415095983304,3.056250095367432,-0.1674784987358544
4277,2008-10-29,3.3512499332427983,3.463749885559082,3.220000028610229,3.2562499046325684,22025600.0,0.004496025833032435,-1.910449864421486,0.319327683950873,42.95621894150482,30.919937734529718,-0.06081509926412165,0.3937264449361231,1.7542976915395747,2.249578879560374,48.94178971943139,0.24374985694885298,-0.8318249799108619,-0.270437586307525,-1.1918390238595236,0.650963851244474,-0.7311383050835247,0.1902631324684747,-0.5356248664855965,82.92220367955528,46.1428893510981,0.4607007187759995,10,-0.14874994754791304,0.8618751764297481,2.2665625810623165,2.4318749904632564,-0.7349998950958256,2,-0.15479297654601432,1.6806715146425055,3.3362500667572017,-3.782603888223918,2.9512500762939453,-1.0241956633926381,3.0374999046325684,-0.15479297654601432
4278,2008-10-30,3.5037500858306885,3.5237500667572017,3.376250028610229,3.453749895095825,19957600.0,0.04550545486779778,2.2777730682829977,0.5263176387031012,48.81579151003888,33.73357639588331,-0.2388218063009413,0.1796527548589677,1.5503597770024777,2.0789897085793605,48.7460692379322,0.1725001335144034,-0.8057529728613568,-0.07299993038177499,-0.9186091694352978,0.7726093086717474,-0.4958045499085362,0.3498046891449862,-0.6622000263214116,97.21739395805034,55.90959445510907,0.4228046195267612,10,-0.3043750524520874,0.6443749666213989,2.053749918937683,2.279374837875366,-0.7137501239776607,3,-0.17160189994510677,-1.910449864421486,3.3512499332427983,1.6806715146425055,3.3362500667572017,-3.782603888223918,2.9512500762939453,-0.17160189994510677
4279,2008-10-31,3.5812499523162837,3.6175000667572017,3.4449999332427983,3.5199999809265137,24480000.0,0.022119119396959208,1.5794373864728224,1.2249947548112596,37.85942431983661,34.99326494872423,-0.30750796590151896,0.04022367787344239,1.4216248457912815,1.984925245836067,48.39740940016858,0.1725001335144034,-0.7079391395519479,0.04512494802474931,-0.7082582021303909,0.7985080981798891,-0.3315666270528208,0.42181652310231943,-0.6987678923721314,94.90332357982152,55.62921859861053,0.37669157507756995,10,-0.36999988555908203,0.5100001096725468,1.9565626382827763,2.201874971389771,-0.9062499999999996,4,-0.2816753857687556,2.2777730682829977,3.5037500858306885,-1.910449864421486,3.3512499332427983,1.6806715146425055,3.3362500667572017,-0.2816753857687556
4280,2008-11-03,3.6449999809265137,3.6949999332427983,3.521250009536743,3.521250009536743,17415200.0,0.017801055346331696,-1.8080802242580194,2.0204086399041024,44.199535244134026,36.83352311121068,-0.38006875740794444,-0.07637080414770292,1.3039063393785018,1.9033761190140153,47.3730141514982,0.17374992370605513,-0.6281594332520388,0.1399374842643737,-0.5337027102739906,0.813577678802738,-0.19688261300480825,0.47675758153355563,-0.7037164804373175,93.39934564716874,53.90108287849739,0.33682009726918216,11,-0.39499998092651367,0.3812500238418579,1.8928126096725464,2.138124942779541,-0.9900000095367432,0,-0.26063101581751924,1.5794373864728224,3.5812499523162837,2.2777730682829977,3.5037500858306885,-1.910449864421486,3.3512499332427983,-0.26063101581751924
4281,2008-11-04,3.7300000190734863,3.808749914169312,3.607500076293945,3.7487499713897705,18556800.0,0.023319626499796797,1.9009019535740432,-0.15151480122147407,60.31976925514422,40.28256971892795,-0.4684799996633413,-0.19188295561687063,1.1730737824038204,1.7990942464931443,46.473194473386705,0.2012498378753671,-0.5360405872426925,0.23806252479553214,-0.4051308194782077,0.881255869069272,-0.08353414734133757,0.5596591969324018,-0.71334487530893,86.62421903979754,41.146336302014255,0.3215966721368698,11,-0.4231250286102295,0.25249993801116855,1.735937476158142,1.9812498092651367,-1.0850000381469727,1,-0.25167560960050894,-1.8080802242580194,3.6449999809265137,1.5794373864728224,3.5812499523162837,2.2777730682829977,3.5037500858306885,-0.25167560960050894
4282,2008-11-05,3.6649999618530273,3.752500057220459,3.622499942779541,3.6762499809265137,21410400.0,-0.017426288709940674,-1.7012994733739244,0.600002543137978,54.79969955293361,43.2031967793031,-0.3600164251261049,-0.16497421094698694,1.1917096755292338,1.8426220676380032,45.26771719873266,0.13000011444091797,-0.4601691649789159,0.19187498092651367,-0.40393351801003874,0.7876834798630661,-0.10602926854176253,0.4897792303947899,-0.5532934456399001,66.76300801086634,18.92476189573071,0.2979042494682763,11,-0.3581249713897705,0.26875007152557373,1.800937533378601,2.0462498664855957,-0.9800000190734863,2,-0.30252384120763,1.9009019535740432,3.7300000190734863,-1.8080802242580194,3.6449999809265137,1.5794373864728224,3.5812499523162837,-0.30252384120763
4283,2008-11-06,3.1637499332427983,3.625,3.0824999809265137,3.621249914169312,36996000.0,-0.1367667213717505,1.3333326496960594,40.66659602424448,46.060991775255694,45.03815156200808,0.1766642038609838,0.305158444747049,1.6363494633141396,2.31942680046958,44.277305856291996,0.5824999809265137,-0.40206907016673865,-0.2796875476837153,-0.8750041372610204,0.31562904189358987,-0.5773458424723681,0.017970747104937512,0.6449999809265137,11.187602035774827,-38.7831297633189,0.29765829478865263,11,0.19375002384185747,0.6437500715255733,2.285937666893005,2.5312499999999996,-0.47000002861022994,3,-0.1730540992962254,-1.7012994733739244,3.6649999618530273,1.9009019535740432,3.7300000190734863,-1.8080802242580194,3.6449999809265137,-0.1730540992962254
4284,2008-11-07,3.2774999141693115,3.3187499046325684,3.2012500762939453,3.2387499809265137,12077600.0,0.03595416304281707,-1.065935724301563,-0.08469931116570274,45.68138050557798,46.612356258375044,0.11235358441168586,0.17736676487957004,1.4636051051553842,2.1835608569028517,42.75488364969636,0.15499997138977006,-0.32802196822591423,-0.15125006437301636,-0.7477827722473185,0.4452826435012853,-0.4495164183101674,0.1470162895641347,0.5167250013351445,26.850251451604045,-24.792660930302596,0.2982663539371509,11,0.09562504291534424,0.43750011920928955,1.9271875619888306,2.1724998950958243,-0.41124987602233887,4,-0.1487414081107128,1.3333326496960594,3.1637499332427983,-1.7012994733739244,3.6649999618530273,1.9009019535740432,3.7300000190734863,-0.1487414081107128
4285,2008-11-10,3.182499885559082,3.3862500190734863,3.127500057220459,3.3350000381469727,11515200.0,-0.0289855167347296,1.0294105547390113,-3.935494588658024,43.74999707820363,47.16031202029217,0.27223440446148395,0.20666508531152417,1.501844122299544,2.2535523267735593,42.23137983175755,0.25874996185302734,-0.23997832065252123,-0.19781259298324594,-0.6966539250947674,0.30102873912827555,-0.4472332590390069,0.051608073072515026,0.5974905312538152,13.769351301150015,-38.0871104704913,0.2494206660557608,11,0.26312506198883057,0.4175001382827759,1.9928127527236938,2.2618751525878906,-0.27249979972839355,0,-0.1594658135089433,-1.065935724301563,3.2774999141693115,1.3333326496960594,3.1637499332427983,-1.7012994733739244,3.6649999618530273,-0.1594658135089433
4286,2008-11-11,3.0374999046325684,3.141249895095825,3.0,3.1162500381469727,23523200.0,-0.04556166100255521,1.1941757281265741,0.5163938014358256,47.128710029242235,47.62392214115187,0.41392916798095625,0.2994841438685216,1.5902905013292106,2.3758596731433332,42.40469216815415,0.18249988555908203,-0.15580909492902872,-0.29993757009506217,-0.758276589906064,0.1584014497159396,-0.5291070800005633,-0.07076806018956106,0.7285407034626012,4.983375651967832,-49.705831298759996,0.22916950990550097,11,0.3668750524520874,0.5625001192092896,1.921562671661377,2.2300000190734863,-0.22874999046325684,1,-0.12592590790190228,1.0294105547390113,3.182499885559082,-1.065935724301563,3.2774999141693115,1.3333326496960594,3.1637499332427983,-0.12592590790190228
4287,2008-11-12,2.7799999713897705,3.002500057220459,2.775000095367432,2.96875,15988000.0,-0.08477364323537195,-1.2893103187674972,2.396821696508044,43.29896597181264,47.0109415257934,0.6502572124583188,0.5376902817036204,1.7919949207070802,2.60746227756467,41.964794176494344,0.2624998092651363,-0.07821375970343825,-0.5276875019073488,-1.0487146243969674,-0.006660379417730233,-0.7882010631521581,-0.2671739406625395,0.9553990123815925,0.5882207745069965,-55.791304215756526,0.2605135612448094,11,0.5118750333786015,0.7643749713897705,2.1396875381469727,2.4806249141693115,0.16750001907348633,2,-0.048561148148418165,1.1941757281265741,3.0374999046325684,1.0294105547390113,3.182499885559082,-1.065935724301563,3.2774999141693115,-0.048561148148418165
4288,2008-11-13,2.9912500381469727,2.994999885559082,2.643749952316284,2.776249885559082,26960000.0,0.07598923342851505,2.157304935964476,-1.1390734834370164,48.97393522757855,48.245887182209174,0.4008136766363939,0.30132875347987564,1.5308879089965455,2.373136557669536,41.315929077721115,0.35124993324279785,-0.04238430755441858,-0.2906874418258667,-0.8212131720137612,0.2398382883620278,-0.5559503069198142,-0.025424576731919224,0.6865250123201547,46.801354153187056,-12.444920708700586,0.2652628650939473,11,0.2349998950958252,0.4874998331069942,1.7296875715255737,2.1843749284744263,-0.13750004768371582,3,-0.10238197792289816,-1.2893103187674972,2.7799999713897705,1.1941757281265741,3.0374999046325684,1.0294105547390113,3.182499885559082,-0.10238197792289816
4289,2008-11-14,2.78125,3.0862500667572017,2.775000095367432,3.0799999237060547,18932000.0,-0.07020477575223505,-1.0000015320082483,-1.389533542697965,46.424814464721976,48.49314042894117,0.5424435190179002,0.49434109868740084,1.6870792766858065,2.557228370276812,40.54005340955216,0.3112499713897696,-0.03115305499171761,-0.47381248474121085,-1.0490581265467656,0.10143315706434386,-0.7614353056439884,-0.18618966383843327,0.81380304261506,18.518523275591622,-43.98145492486694,0.28762282090277747,11,0.44499993324279785,0.6974998712539668,1.86593759059906,2.353124976158142,0.016249895095825195,4,-0.031460708446717,2.157304935964476,2.9912500381469727,-1.2893103187674972,2.7799999713897705,1.1941757281265741,3.0374999046325684,-0.031460708446717
4290,2008-11-17,2.65625,2.755000114440918,2.5762500762939453,2.71875,19355200.0,-0.0449438202247191,1.6481442235691377,0.20920507434671298,33.94332832776311,45.56242477034326,0.5726611783447573,0.5872292414167255,1.7537340976551263,2.6609786253138177,39.837347758797605,0.2049999237060547,-0.057600252856734535,-0.5593124866485595,-1.1855173629039273,0.06689238960680832,-0.8724149247762436,-0.24621004852087536,0.8626987953911578,14.159283072992821,-42.341261032492554,0.31310243812768396,11,0.5081250667572021,0.7887499332427974,1.7846875190734863,2.2937499284744263,0.19749999046325684,0,0.07905883789062496,-1.0000015320082483,2.78125,2.157304935964476,2.9912500381469727,-1.2893103187674972,2.7799999713897705,0.07905883789062496
4291,2008-11-18,2.728749990463257,2.737499952316284,2.556250095367432,2.5999999046325684,25808800.0,0.027294114056755525,1.478630360749696,-2.0600013732910156,35.68965774276049,43.43908679143514,0.3835300928472636,0.48370900145593154,1.6237373521512062,2.5679536787846002,39.68626919692996,0.1812498569488521,-0.060686207897793665,-0.4513749957084654,-1.104342862456675,0.2015928710397441,-0.7778589290825701,-0.12489106233436065,0.6959289330181795,32.54715177502639,-19.759801436453174,0.32648393337410486,11,0.361875057220459,0.7062499523162842,1.6878125667572021,2.2212499380111694,0.18499994277954146,1,0.06642238973921577,1.6481442235691377,2.65625,-1.0000015320082483,2.78125,2.157304935964476,2.9912500381469727,0.06642238973921577
4292,2008-11-19,2.6312499046325684,2.821249961853028,2.625,2.821249961853028,33023200.0,-0.03573067747922776,1.065788450003634,-1.4757276159824633,29.42216674117246,41.59032845431478,0.35645712643415717,0.5698656324627436,1.6597297814109169,2.644951829766767,38.99382417820101,0.1962499618530278,-0.09535647026984906,-0.5231250762939452,-1.2208052174485435,0.1745550648606531,-0.8719651468712444,-0.17428500571664607,0.6892175594751873,14.150908172404472,-31.13366029015478,0.3488400705772991,11,0.3400001525878906,0.6500000953674316,1.7221876382827759,2.318750023841858,0.2175002098083496,2,0.06745843837342758,1.478630360749696,2.728749990463257,1.6481442235691377,2.65625,-1.0000015320082483,2.78125,0.06745843837342758
4293,2008-11-20,2.375,2.5924999713897705,2.3575000762939453,2.5850000381469727,27513600.0,-0.09738714068223464,1.088888841793841,1.1052630258069185,23.76291751511178,39.15494367759632,0.5465302334209232,0.814205893861776,1.8521201959674922,2.8768659736319364,38.18634611094775,0.27374982833862305,-0.18779096079582303,-0.745312476158142,-1.5248791959081407,0.03425424359185669,-1.1350958360331411,-0.3555291162831429,0.8537613798589168,2.4013617749662304,-35.09458005114094,0.3897833598749993,11,0.4968750476837158,0.7081249952316284,1.9059375524520874,2.5487499237060547,0.5787498950958252,3,0.24105262756347656,1.065788450003634,2.6312499046325684,1.478630360749696,2.728749990463257,1.6481442235691377,2.65625,0.24105262756347656
4294,2008-11-21,2.4674999713897705,2.572499990463257,2.297499895095825,2.3012499809265137,25271200.0,0.03894735637464031,-2.165465769984947,-0.7916664774456065,24.704619624813674,37.038790627219655,0.365483116786669,0.7133892823320647,1.69342349655859,2.761937739395167,37.249164483236655,0.27500009536743164,-0.2705180009305108,-0.6243125081062315,-1.45652598442078,0.20790096820831705,-1.040419246263506,-0.208205769948957,0.6392848259700501,32.458244319948335,1.949696761779208,0.41610673815727434,11,0.2518749237060547,0.5856249332427979,1.6515625715255737,2.3518749475479126,0.5299999713897705,4,0.15653496395217337,1.088888841793841,2.375,1.065788450003634,2.6312499046325684,1.478630360749696,2.728749990463257,0.15653496395217337
4295,2008-11-24,2.672499895095825,2.7262499332427983,2.4725000858306885,2.515000104904175,18083200.0,0.08308001057061509,-1.0927837281416746,0.9473672133921696,28.39632016142521,34.95741397523999,0.08999583495316132,0.5127229145218166,1.4282813038974993,2.5358331826989247,36.02628865706277,0.2587499618530278,-0.2977084802956429,-0.4053750753402712,-1.2566195765914632,0.4458694259109208,-0.8309973259658672,0.020247175285324825,0.3047993179017561,71.59903622004512,46.19811640927388,0.4256222506255959,11,0.019375085830688477,0.38062500953674316,1.446562647819519,2.146875023841858,0.5125000476837158,0,0.046772686588082424,-2.165465769984947,2.4674999713897705,1.088888841793841,2.375,1.065788450003634,2.6312499046325684,0.046772686588082424
4296,2008-11-25,2.7774999141693115,2.799999952316284,2.650000095367432,2.791249990463257,16609600.0,0.03928906387093467,8.599990844726534,-0.08730218800427489,32.16080271966834,33.719840280557285,-0.062317010687603425,0.38337212253185715,1.259734139632629,2.4112625009587783,35.537730682806824,0.1499998569488521,-0.33409610128817846,-0.2724375486373902,-1.1246531257257013,0.5797780284509209,-0.6985453371815455,0.1536702399067651,0.0910314079639889,91.64677000337306,68.5251988395649,0.42610778854415543,11,-0.08562493324279785,0.27562499046325684,1.321250081062317,2.0418750047683716,0.3625001907348633,1,0.027452773591444046,-1.0927837281416746,2.672499895095825,-2.165465769984947,2.4674999713897705,1.088888841793841,2.375,0.027452773591444046
4297,2008-11-26,2.8324999809265137,2.838749885559082,2.671250104904175,2.713749885559082,13747200.0,0.019802004844940324,1.5523794645614366,-8.636322652240255,41.88610033401377,32.932303070161204,-0.1219065640748842,0.3030536801398984,1.1510334376373863,2.334797052217363,35.45049445782639,0.16749978065490723,-0.36088596605627954,-0.19149998426437387,-1.0366500960927238,0.6536501275639761,-0.6140750401785491,0.23107507164980134,-0.5350000858306885,98.84528318841743,71.1484354062849,0.42257505591417505,11,-0.140625,0.2206249237060547,1.2662500143051147,1.9868749380111694,0.5450000762939453,2,0.028684890684344433,8.599990844726534,2.7774999141693115,-1.0927837281416746,2.672499895095825,-2.165465769984947,2.4674999713897705,0.028684890684344433
4298,2008-11-28,2.9024999141693115,2.907500028610229,2.782500028610229,2.858750104904175,6568800.0,0.024713127524859102,3.6511594897181445,0.3684191505679879,40.613266314336315,32.28657549789613,-0.230007355757885,0.19573549851968464,1.0228884563057514,2.2451375389389003,35.48089340978434,0.125,-0.3874048997459161,-0.09143754243850699,-0.9069904224478362,0.7241153375708222,-0.4992139824431714,0.3163388975661574,-0.5941750192642212,99.18030928745699,68.42788843062073,0.4077764400046646,11,-0.2999999523162842,0.15062499046325684,1.1850000619888306,1.9056249856948844,0.36500000953674316,4,-0.018518450066440928,1.5523794645614366,2.8324999809265137,8.599990844726534,2.7774999141693115,-1.0927837281416746,2.672499895095825,-0.018518450066440928
4299,2008-12-01,2.572499990463257,2.7925000190734863,2.5699999332427983,2.7537500858306885,13174400.0,-0.11369506751579006,-1.3892599751660994,-4.1428773841961855,36.338187247611366,32.55267093343482,0.07517256641530468,0.47040547411206024,1.2827787210885688,2.5517626478627893,36.02635013877213,0.33249998092651323,-0.3941053161129262,-0.3709999680519105,-1.1578853166741685,0.4158853805703475,-0.7644426423630395,0.022442706259218514,-0.2402080902099608,22.988486847514057,-9.502716237898678,0.393442674311129,12,0.029999971389770508,0.4806249141693115,1.424375057220459,2.1449999809265137,0.7362499237060547,0,0.14820210147558166,3.6511594897181445,2.9024999141693115,1.5523794645614366,2.8324999809265137,8.599990844726534,2.7774999141693115,0.14820210147558166
4300,2008-12-02,2.6949999332427983,2.7300000190734863,2.547499895095825,2.547499895095825,15784000.0,0.04761902555244779,-1.47457731225552,-0.8137928857248866,42.25113116680231,33.281723536106135,-0.046100622326548546,0.28784255706176465,1.0881322000643738,2.406722177211296,36.906742463486275,0.18250012397766113,-0.4301980735570887,-0.20100002288818297,-0.9214780218217915,0.5194779760454256,-0.5612390223549872,0.1592389765786213,-0.3396997078552251,40.97221762310028,4.794854241099955,0.36023899946680427,12,-0.09249997138977095,0.35812497138977006,1.2543751001358023,1.9750000238418566,0.5612499713897701,1,0.1122449042782554,-1.3892599751660994,2.572499990463257,3.6511594897181445,2.9024999141693115,1.5523794645614366,2.8324999809265137,0.1122449042782554
4301,2008-12-03,2.791249990463257,2.793750047683716,2.581249952316284,2.634999990463257,15498400.0,0.03571430783103735,1.6356582270245974,1.0593217599327547,50.27455813282315,35.59865591295621,-0.14813018766594688,0.12401609506434763,0.9232753453713944,2.289260392410439,38.150449627067616,0.21250009536743164,-0.44285638341316913,-0.05781246423721331,-0.6625350134949208,0.5469100850204942,-0.3601737388660671,0.24454881039164045,-0.4138617729467775,67.70833471307004,25.912636426700715,0.3023612746288537,12,-0.1887500286102295,0.2618749141693115,1.0812500715255737,1.878749966621398,0.2974998950958252,2,0.14106581411969277,-1.47457731225552,2.6949999332427983,-1.3892599751660994,2.572499990463257,3.6511594897181445,2.9024999141693115,0.14106581411969277
4302,2008-12-04,2.556250095367432,2.793750047683716,2.4962499141693115,2.5924999713897705,26679200.0,-0.08419163310299638,-2.8079958984437585,-0.2319992065429659,39.505428351670965,37.347823783685016,0.08393929455243088,0.28637482810828274,1.0887469891743726,2.5017062064512916,39.52864091623021,0.2975001335144043,-0.42043917085199745,-0.237374866008758,-0.717625505918849,0.24287577390133297,-0.4775001859638035,0.002750453946287479,-0.15765740540720286,14.58970565386688,-25.475115425408354,0.2401253199550455,12,0.04624986648559526,0.4968748092651363,1.1909373998641963,2.113749861717223,0.2874999046325679,3,0.22836185340184212,1.6356582270245974,2.791249990463257,-1.47457731225552,2.6949999332427983,-1.3892599751660994,2.572499990463257,0.22836185340184212
4303,2008-12-05,2.6162500381469727,2.6162500381469727,2.497499942779541,2.525000095367432,22050400.0,0.023471859380377325,1.6027434483839782,-2.517248409989298,45.70871283955896,39.68161191865671,0.06901741592262933,0.1931577803450386,0.9595705094363023,2.418773132473973,39.83564314904734,0.11875009536743164,-0.4052477518335076,-0.14999992847442645,-0.6030654583511001,0.30306560140224725,-0.3765326934127633,0.0765328364639104,-0.19730105464074343,40.33615802456472,-2.352747454597292,0.22653276493833688,12,0.07375001907348633,0.4368748664855957,1.0915625095367432,2.053749918937682,0.12124991416931152,4,0.2909699027133743,-2.8079958984437585,2.556250095367432,1.6356582270245974,2.791249990463257,-1.47457731225552,2.6949999332427983,0.2909699027133743
4304,2008-12-08,2.789999961853028,2.8324999809265137,2.664999961853028,2.664999961853028,15965600.0,0.06641181889064329,-1.6800003051757741,1.3698638727040016,53.39251719274991,42.458967144359455,-0.06054161456671192,-0.020013110551535984,0.7198157989569074,2.2097945017291702,39.809165386008935,0.21624994277954102,-0.3620287474655757,0.04812499284744298,-0.336399189254863,0.43264917494974897,-0.1441370982037098,0.24038708389859575,-0.3515089365426385,87.36059163248461,39.36661554378649,0.19226209105115297,12,-0.08812499046325728,0.26312494277954057,0.8837500810623165,1.7593749761581416,0.35374999046325595,0,0.17114694207231707,1.6027434483839782,2.6162500381469727,-2.8079958984437585,2.556250095367432,1.6356582270245974,2.791249990463257,0.17114694207231707
4305,2008-12-09,2.674999952316284,2.8362500667572017,2.626250028610229,2.7925000190734863,20864800.0,-0.04121864197459135,1.0487792396895765,-0.9400005340576172,48.66542398912278,44.292813952076614,0.06129628130361997,0.057990019423939554,0.7759867022540021,2.288639229146897,39.67841562380803,0.21000003814697266,-0.2779305979703648,-0.04150002002716047,-0.36586942059230454,0.2828693805379836,-0.20368472030973273,0.12068468025541179,-0.21774856687390143,52.57351703710359,2.5171598405896205,0.16218470028257204,12,0.026875019073486328,0.3781249523162842,0.9762501120567322,1.8350001573562622,0.5162501335144043,1,0.2369158778131053,-1.6800003051757741,2.789999961853028,1.6027434483839782,2.6162500381469727,-2.8079958984437585,2.556250095367432,0.2369158778131053
4306,2008-12-10,2.6549999713897705,2.747499942779541,2.626250028610229,2.668750047683716,20812800.0,-0.007476628517019468,-2.403508184872345,0.11702185942036926,50.61330078649523,45.26250289124122,0.06938928737875427,0.05045145799439554,0.7362361172062775,2.273118276627521,39.30416653743939,0.12124991416931197,-0.1979378550265798,-0.04237500429153451,-0.3300881826481601,0.24533817406509106,-0.1862315934698473,0.10148158488677828,-0.17973864022067376,46.69117234570124,-7.580353375819676,0.14385658917831276,12,0.046875,0.39812493324279785,0.9831250309944153,1.8550001382827759,0.3612499237060547,2,0.226459487654183,1.0487792396895765,2.674999952316284,-1.6800003051757741,2.789999961853028,1.6027434483839782,2.6162500381469727,0.226459487654183
4307,2008-12-11,2.6449999809265137,2.7012500762939453,2.583750009536743,2.6324999332427983,20847200.0,-0.0037664747913432883,-1.1363668875291792,-0.9090893327784391,57.98816709958224,47.19304742293521,0.0558707983135065,0.05251130025462025,0.6897716056325436,2.2500326970994546,38.565177446654445,0.11750006675720215,-0.1373031122777899,-0.04562499523162833,-0.3315048548115507,0.24025486434829402,-0.1885649250215895,0.09731493455833284,-0.15244910185977156,43.54243074954557,-16.57607650276384,0.14293992978996126,12,0.021250009536743164,0.3799999952316284,0.9996874928474422,1.8650001287460327,0.533750057220459,3,0.16776934133554433,-2.403508184872345,2.6549999713897705,1.0487792396895765,2.674999952316284,-1.6800003051757741,2.789999961853028,0.16776934133554433
4308,2008-12-12,2.684999942779541,2.716249942779541,2.508749961853028,2.533750057220459,17827200.0,0.015122859032693059,-1.0621108299451298,12.09994468710108,56.641222240972155,49.4489401999753,-0.020367983499447906,-0.012235874524340495,0.6077998912419726,2.177243044467822,37.651914289673286,0.20749998092651323,-0.0921285895215731,0.00968747138977033,-0.23874822572229837,0.25812316850183903,-0.1145303771662638,0.13390531994580446,0.22250008583068803,53.8167708306792,-9.39572206800306,0.12421784855603432,12,-0.01874995231628418,0.2762500047683716,0.9353125691413879,1.8250001668930054,0.44624996185302734,4,0.05912478979650149,-1.1363668875291792,2.6449999809265137,-2.403508184872345,2.6549999713897705,1.0487792396895765,2.674999952316284,0.05912478979650149
4309,2008-12-15,2.6937499046325684,2.7362499237060547,2.637500047683716,2.684999942779541,23512000.0,0.0032588312996273405,1.1066640218098958,0.05785103123009893,50.7372078161944,50.39183760546331,-0.011298016528883625,-0.029383754478300883,0.5565965661372765,2.1377765400661968,37.038178257266495,0.09874987602233887,-0.08491954936973034,0.02281243801116961,-0.22080320824980726,0.2664280842721465,-0.09899538511931905,0.14462026114165827,0.20577512264251663,56.48851405213177,-5.429199149983951,0.12180782313048853,12,-0.027499914169311523,0.1481250524520874,0.8887500762939453,1.816250205039978,0.46125006675720215,0,0.016241317580550696,-1.0621108299451298,2.684999942779541,-1.1363668875291792,2.6449999809265137,-2.403508184872345,2.6549999713897705,0.016241317580550696
4310,2008-12-16,2.8662500381469727,2.8862500190734863,2.690000057220459,2.697499990463257,22108800.0,0.06403717480147209,-1.1360550043272182,19.285803814713898,52.94118111835124,50.688129048299764,-0.17539653247185383,-0.19536079816989105,0.3468825763938277,1.9346124181178421,35.79581519680004,0.19624996185302734,-0.07678044783283422,0.184812569618225,-0.07377958960636777,0.4434047288428178,0.05551649000592862,0.3141086492305214,0.025459487819671,94.7019926106041,35.035176949883486,0.12929607961229633,12,-0.17500007152557373,-0.024375081062316895,0.6778124570846558,1.6437500715255737,0.3537499904632564,1,0.09681636649840719,1.1066640218098958,2.6937499046325684,-1.0621108299451298,2.684999942779541,-1.1363668875291792,2.6449999809265137,0.09681636649840719
4311,2008-12-17,2.9100000858306885,2.9437499046325684,2.765000104904175,2.8262500762939453,15279200.0,0.01526386292244064,1.3636392296815667,0.49629621257182577,52.58765009029658,52.141709241480385,-0.22409658423116907,-0.23698622260871094,0.2744849158103553,1.861119470735515,34.35729867026448,0.17874979972839355,-0.027038047557834677,0.21950011253356916,-0.058080359743970966,0.4970805848111093,0.0807098763947991,0.3582903486723392,-0.4012501239776607,92.24141994451148,35.98007412501457,0.13879023613877017,12,-0.1893751621246338,-0.19062519073486328,0.6128123998641968,1.600000023841858,0.3487498760223393,2,0.096649481685398,-1.1360550043272182,2.8662500381469727,1.1066640218098958,2.6937499046325684,-1.0621108299451298,2.684999942779541,0.096649481685398
4312,2008-12-18,2.8087499141693115,3.005000114440918,2.778749942779541,3.005000114440918,11852800.0,-0.034793872396905456,1.305731880510197,-2.3432857065587163,46.93376930469264,52.277826626495234,-0.09304761916564619,-0.1283362385800908,0.343748683131464,1.9290415611821725,33.108450489189124,0.22625017166137695,-0.003167255596700169,0.10937494039535522,-0.17155922627453712,0.3903091070652476,-0.03109214293959095,0.2498420237303014,-0.29129995346069304,60.453372306651566,9.223553681559686,0.1404670833349461,12,-0.05187487602233887,-0.11687493324279785,0.6934375762939453,1.7012501955032349,0.6537501811981206,3,0.07387627495055282,1.3636392296815667,2.9100000858306885,-1.1360550043272182,2.8662500381469727,1.1066640218098958,2.6937499046325684,0.07387627495055282
4313,2008-12-19,2.947499990463257,2.952500104904175,2.7249999046325684,2.8299999237060547,21898400.0,0.04939922760442017,2.5686223177972045,-0.5987258438186781,64.01869058921382,53.45851255943567,-0.20100647388641413,-0.23399392406819652,0.18311251978259824,1.7580306495034232,31.41012803525124,0.22750020027160645,-0.004448391183213385,0.21950001716613787,-0.037956414244207703,0.47695644857648345,0.09077180146096486,0.3482282328713109,-0.4105480236053465,84.35371060336433,28.330809253006457,0.12872821570517284,12,-0.19062495231628418,-0.25562500953674316,0.47062498331069946,1.5475001335144052,0.38499999046325684,4,0.07845633534586383,1.305731880510197,2.8087499141693115,1.3636392296815667,2.9100000858306885,-1.1360550043272182,2.8662500381469727,0.07845633534586383
4314,2008-12-22,2.853749990463257,2.9725000858306885,2.7925000190734863,2.9337499141693115,17548000.0,-0.03180661587899292,1.2857112581819063,-0.6808500276971213,56.06494894791608,54.28068199930159,-0.10869275040211868,-0.11575834785899985,0.25944011771528697,1.8210022991152321,29.489974115242212,0.18000006675720215,0.03879134196849332,0.10643751621246356,-0.1254161031325043,0.3382911355574314,-0.009489293460020143,0.22236432588494726,-0.29807609770202603,51.984096348336294,-5.697131964713911,0.11592680967248384,12,-0.09687495231628418,-0.16187500953674316,0.49874991178512573,1.40500009059906,0.4149999618530269,0,0.09724044331026493,2.5686223177972045,2.947499990463257,1.305731880510197,2.8087499141693115,1.3636392296815667,2.9100000858306885,0.09724044331026493
4315,2008-12-23,2.797499895095825,2.947499990463257,2.755000114440918,2.8787500858306885,10077600.0,-0.019710940185864168,-1.3157914361352756,1.015628352764466,50.246301623369554,54.23990431450985,-0.03714483113585754,-0.0523472816730397,0.2785569760258282,1.8472914860492278,28.191688622872757,0.19249987602233887,0.06205536859747296,0.04393742084503183,-0.18615733493464903,0.2740321766247127,-0.0711099570448086,0.15898479873487226,-0.22385295346740675,25.892834334974445,-29.259281396135414,0.11504737788984039,12,-0.04062485694885254,-0.1462498903274536,0.5550000071525574,1.4612501859664917,0.4412500858306885,1,0.12779270409291632,1.2857112581819063,2.853749990463257,2.5686223177972045,2.947499990463257,1.305731880510197,2.8087499141693115,0.12779270409291632
4316,2008-12-24,2.853749990463257,2.8662500381469727,2.799999952316284,2.827500104904175,4030400.0,0.020107273450140628,1.5853701653346235,-0.32307475615338566,63.64677928331398,54.86863900159115,-0.06955148040937287,-0.10813621676054908,0.1933226319238881,1.7622410634862904,27.13598949682249,0.06875014305114746,0.05603263695327643,0.09637501239776602,-0.13787897378208314,0.3306289985776152,-0.020751980692158334,0.21350200548769038,-0.26284892192233844,45.98213905582907,-13.710095441320497,0.11712699308992455,12,-0.09687495231628418,-0.20249998569488525,0.45093750953674316,1.3712501525878906,0.46749997138977095,2,0.1283399174317712,-1.3157914361352756,2.797499895095825,1.2857112581819063,2.853749990463257,2.5686223177972045,2.947499990463257,0.1283399174317712
4317,2008-12-26,2.9137499332427983,2.9337499141693115,2.8612499237060547,2.869999885559082,5055200.0,0.021024947167779473,-1.3673477331734794,1.666675749318818,63.64677928331402,55.647034228518024,-0.0976937260923556,-0.1704774845117467,0.12120177092250017,1.6692859669477893,26.05802222220387,0.07999992370605469,0.07236993627634414,0.15231245756149336,-0.09010310582186021,0.39472802094484694,0.031104675869816578,0.27352023925317015,-0.30628490286588006,76.26258198944042,13.53857146957435,0.12120778169167672,12,-0.0924998521804814,-0.2624999284744267,0.3490625619888301,1.3012502193450923,0.6500000953674308,4,0.11840413093592717,1.5853701653346235,2.853749990463257,-1.3157914361352756,2.797499895095825,1.2857112581819063,2.853749990463257,0.11840413093592717
4318,2008-12-29,2.848750114440918,2.9262499809265137,2.8199999332427983,2.8987500667572017,8670400.0,-0.022307960631865242,1.0238146598213815,-1.1428548073307285,52.993637475574985,55.897748635115875,-0.007848577473696494,-0.11563984761785484,0.1688442367827241,1.70007920180249,25.283505763933217,0.10625004768371538,0.08545915474334631,0.0900001287460328,-0.1469611755771867,0.3269614330692523,-0.02848052341557672,0.20848078090764233,-0.22538368070143955,43.10345394574579,-15.822423493370273,0.11848065216160966,12,-0.0012500286102294922,-0.1975001096725464,0.2774999141693115,1.3662500381469727,0.7212498188018803,0,0.21544535542632737,-1.3673477331734794,2.9137499332427983,1.5853701653346235,2.853749990463257,-1.3157914361352756,2.797499895095825,0.21544535542632737
4319,2008-12-30,2.953749895095825,2.953749895095825,2.8612499237060547,2.8875000476837163,10808800.0,0.036858192693925984,1.7924583981113607,-1.3249982118589543,64.35006055892921,57.1654019062912,-0.08056064326269885,-0.20091382014723802,0.05339394900023997,1.5618945755024907,23.951090972430762,0.10499978065490723,0.08819080974866988,0.17593741416931152,-0.059270875717558624,0.41114570405618167,0.05833326922587645,0.2935415591127466,-0.31511811412828905,100.0,38.60705508936759,0.1176041449434351,12,-0.08874988555908203,-0.3024998903274536,0.023750126361846924,1.1618752479553223,0.7599999904632568,1,0.12822686391272842,1.0238146598213815,2.848750114440918,-1.3673477331734794,2.9137499332427983,1.5853701653346235,2.853749990463257,0.12822686391272842
4320,2008-12-31,2.997499942779541,3.057499885559082,2.934999942779541,2.9512500762939453,13889600.0,0.014811696737206725,-2.111104383261379,0.6981128001381978,67.21105169417345,58.79022430672197,-0.11592582081856051,-0.23277377931327425,-0.0046240300377102805,1.4805460944093518,22.29672298747097,0.12249994277954102,0.09386932609814291,0.20456246137619027,-0.04658786613922761,0.45571278889160816,0.07898729761848111,0.33013762513389944,-0.3442134284730698,76.69904530694896,12.890967093938478,0.12557516375770897,12,-0.10625004768371582,-0.23249995708465576,-0.11125004291534424,1.0881251096725464,0.5837500095367427,2,0.09049208163961331,1.7924583981113607,2.953749895095825,1.0238146598213815,2.848750114440918,-1.3673477331734794,2.9137499332427983,0.09049208163961331
4321,2009-01-02,3.184999942779541,3.196249961853028,2.978749990463257,3.002500057220459,10726400.0,0.06255212796639253,1.1219517301054112,3.945954862722052,73.02771430116826,61.689551528552585,-0.29090675659934595,-0.41029875774251323,-0.20422528826672437,1.2558169593752337,20.900563606412636,0.21749997138977095,0.11786236745704493,0.37237496376037615,0.06609972186185997,0.6786502056588923,0.21923734281111829,0.525512584709634,-0.5074606261979131,97.0099619354073,29.372774268069534,0.15313762094925806,1,-0.22437500953674316,-0.3387500047683716,-0.3125,0.9006251096725464,0.25500011444091797,4,0.01687599344195445,-2.111104383261379,2.997499942779541,1.7924583981113607,2.953749895095825,1.0238146598213815,2.848750114440918,0.01687599344195445
4322,2009-01-05,3.140000104904175,3.208750009536743,3.1124999523162837,3.1449999809265137,9661600.0,-0.014128677765719244,-2.208325551639289,-0.027396598124003867,69.32060120762299,62.27865270837584,-0.2167737581608149,-0.3365801403244406,-0.1627098181855171,1.2616506989434644,19.257434153464416,0.09625005722045943,0.12570379199583792,0.2981876254081728,-0.01636457976411876,0.6127398305804643,0.140911522822027,0.45546372799431856,-0.4209639367008351,82.31514054274174,12.395647917337797,0.15727610258614583,1,-0.15812504291534424,-0.28750014305114746,-0.2675001621246338,0.9456249475479126,0.33375000953674316,0,0.057722882450153445,1.1219517301054112,3.184999942779541,-2.111104383261379,2.997499942779541,1.7924583981113607,2.953749895095825,0.057722882450153445
4323,2009-01-06,3.377500057220459,3.3937499523162837,3.15625,3.15625,19318400.0,0.07563692496231056,-1.1468916690912578,-44.25110867388298,74.31111653645831,64.3060046626583,-0.4323275732988203,-0.5419089498795344,-0.3981047980838017,0.9861077889331824,17.818394167725955,0.25374984741210893,0.1380664620656975,0.4976250767707824,0.1200741424995635,0.8751760110420013,0.30884960963517294,0.6864005439063918,-0.6094925048837787,96.94837667178436,24.283601248717247,0.18877546713560944,1,-0.3031250238418579,-0.43250012397766113,-0.505000114440918,0.7081249952316284,0.1612498760223393,1,0.05514432812269021,-2.208325551639289,3.140000104904175,1.1219517301054112,3.184999942779541,-2.111104383261379,2.997499942779541,0.05514432812269021
4324,2009-01-07,3.2674999237060547,3.3612499237060547,3.2362499237060547,3.3037500381469727,12316000.0,-0.03256850678040546,-1.5316426357113195,-0.16384228278321963,64.9302282998728,65.93755207115866,-0.2877219700466478,-0.41561006247504206,-0.28663003617262817,1.056859468995544,17.30460286946197,0.1412501335144043,0.16824909065712212,0.3637499451637267,-0.04865318664361107,0.7761530769710645,0.15754837926005782,0.5699515110673956,-0.42440328337182187,72.47955836824515,2.4948426173100557,0.20620156590366898,1,-0.1706249713897705,-0.32249999046325684,-0.43968749046325684,0.8181251287460327,0.21500015258789062,2,0.0925784289517726,-1.1468916690912578,3.377500057220459,-2.208325551639289,3.140000104904175,1.1219517301054112,3.184999942779541,0.0925784289517726
4325,2009-01-08,3.3087499141693115,3.333750009536743,3.184999942779541,3.192500114440918,14699200.0,0.012624327904029675,-1.2666652134502445,-3.20688090289653,64.86485909972428,66.07289427298204,-0.2780662521884394,-0.4289386064672769,-0.32311515094207266,0.9750647749738013,16.550432775509556,0.14875006675720215,0.16186070828617227,0.3733124375343322,-0.061847315948504455,0.8084721910171688,0.15573256079291387,0.5908923142757505,-0.39957487639723244,79.51806121440677,11.838558086082728,0.21757987674141838,1,-0.2018749713897705,-0.36374998092651367,-0.48093748092651367,0.7768751382827759,-0.003749847412109819,3,0.12240271458879626,-1.5316426357113195,3.2674999237060547,-1.1468916690912578,3.377500057220459,-2.208325551639289,3.140000104904175,0.12240271458879626
4326,2009-01-09,3.2562499046325684,3.327500104904175,3.2262499332427983,3.306250095367432,11644000.0,-0.015867022560973387,1.1891879352740036,-0.4301099085906758,67.31141456118891,66.48007597052369,-0.18156038448975398,-0.34686906381007354,-0.27877367831010336,0.9894167748612102,15.755506392554382,0.10125017166137651,0.17607171643266417,0.29074993133544913,-0.14590708159991195,0.7274069442708102,0.07242142486776881,0.5090784378031294,-0.2889258771151848,51.1110941569012,-16.760283288054794,0.21832850646768043,1,-0.14937496185302734,-0.3112499713897705,-0.4284374713897705,0.829375147819519,0.04500007629394531,4,0.09980807898722621,-1.2666652134502445,3.3087499141693115,-1.5316426357113195,3.2674999237060547,-1.1468916690912578,3.377500057220459,0.09980807898722621
4327,2009-01-12,3.088749885559082,3.2362499237060547,3.052500009536743,3.2262499332427983,13017600.0,-0.05143954671144535,1.333331819564852,2.7499904632932,55.345314083724496,66.74137337142918,0.014945616473452716,-0.15222448763045993,-0.12203033686699927,1.1197826043488668,14.445620728403707,0.2037498950958252,0.20241429488270146,0.10106241703033447,-0.3114533548816629,0.5135781889423319,-0.10519546892566423,0.30732030298633317,-0.07025474706583035,10.622676073460196,-52.885037522618546,0.20625788595599864,1,0.0387500524520874,-0.14374995231628418,-0.2609374523162842,0.9968751668930054,0.058750152587890625,0,0.11371920183747686,1.1891879352740036,3.2562499046325684,-1.2666652134502445,3.3087499141693115,-1.5316426357113195,3.2674999237060547,0.11371920183747686
4328,2009-01-13,2.84375,2.9649999141693115,2.817500114440918,2.9337499141693115,28109600.0,-0.07932007920244266,-1.0701771997717868,0.6545446033323082,49.66044165980825,65.10919349374907,0.28961808241196785,0.11096772628889084,0.10422788370848401,1.3262657801394475,13.214587948591241,0.27124977111816406,0.20251632548929965,-0.15187497138977069,-0.5455465343189223,0.24179659153938093,-0.3487107528543465,0.044960810074805124,0.5499999523162837,4.827566853689208,-57.65357605685881,0.19683578146457578,1,0.2618750333786011,0.1018749475479126,-0.01593756675720215,1.194374918937683,0.3824999332427983,1,0.22153850178142176,1.333331819564852,3.088749885559082,1.1891879352740036,3.2562499046325684,-1.2666652134502445,3.3087499141693115,0.22153850178142176
4329,2009-01-14,2.737499952316284,2.8037500381469727,2.6937499046325684,2.752500057220459,19185600.0,-0.03736265413053741,-1.1463398749060865,0.16666799121559153,48.02955796164818,62.97791641235738,0.4045052314439599,0.23258840110424783,0.18761678445813912,1.3931698806935033,12.19430723664865,0.15000009536743164,0.19607615346283858,-0.26031252145767203,-0.6473516024815376,0.1267265595661935,-0.4538320619696048,-0.06679298094573927,0.6447250032424923,6.835943830082086,-57.78354313577219,0.1935195405119327,1,0.3062499761581421,0.21375000476837158,0.1340625286102295,1.2218750715255742,0.3875000476837158,2,0.2926940620578098,-1.0701771997717868,2.84375,1.333331819564852,3.088749885559082,1.1891879352740036,3.2562499046325684,0.2926940620578098
4330,2009-01-15,3.1437499523162837,3.1837499141693115,2.908750057220459,2.96875,56636800.0,0.14840182906898636,1.156862671766645,-11.666581896209141,57.7436594009141,61.279688090106916,0.023671811691129196,-0.16000984160042853,-0.23930021770096754,0.9483392765602585,11.407922798149587,0.44624996185302734,0.2205079385077524,0.13206248283386168,-0.2550143357886898,0.5191393014564132,-0.06147592647741407,0.32560089214513743,0.21093600120544442,71.00590224521567,3.8624857436749522,0.19353840931127572,1,-0.10000002384185747,-0.19249999523162797,-0.2662500143051143,0.7506250143051152,0.13750004768371626,3,0.10775352019586482,-1.1463398749060865,2.737499952316284,-1.0701771997717868,2.84375,1.333331819564852,3.088749885559082,0.10775352019586482
4331,2009-01-16,3.1912500858306885,3.2987499237060547,3.102499961853028,3.240000009536743,23835200.0,0.015109386635348443,1.3609053179253698,-0.27857106851061986,57.45968289810397,59.96180827793814,-0.025533637834795453,-0.1953761128830438,-0.31008173101040626,0.8662346522960274,11.009846791915116,0.1962499618530269,0.22682071902193002,0.16550011634826678,-0.22642698019338336,0.5574272128899169,-0.030463431922558293,0.36146366461909185,0.13699842573547327,82.23143231631721,15.570608112802688,0.19596354827082502,1,-0.1475001573562622,-0.24000012874603271,-0.31375014781951904,0.6462498903274536,0.09249997138977051,4,0.0356443330566818,1.156862671766645,3.1437499523162837,-1.1463398749060865,2.737499952316284,-1.0701771997717868,2.84375,0.0356443330566818
4332,2009-01-20,3.016249895095825,3.21875,2.997499942779541,3.166249990463257,12872800.0,-0.0548375044349777,-1.3600006103515625,3.0769298485856256,54.251263406657735,57.732935707960294,0.14535185211962753,-0.004251458475524217,-0.15878098247804262,1.0058402340529504,10.727252500903234,0.22125005722045898,0.222795550201778,-0.019875073432922274,-0.3983709742854207,0.3586208274195761,-0.20912302385917148,0.16937287699332693,0.28661867219299264,53.3057818671051,-15.660113733891507,0.18924795042624926,1,0.011250019073486328,-0.06499993801116943,-0.13874995708465576,0.7562500238418579,0.2537500858306885,1,0.09448822071873919,1.3609053179253698,3.1912500858306885,1.156862671766645,3.1437499523162837,-1.1463398749060865,2.737499952316284,0.09448822071873919
4333,2009-01-21,3.1787500381469727,3.1875,3.0387499332427983,3.0799999237060547,17163200.0,0.05387489389236588,1.559140093685645,-0.6583336777155064,55.54870775979125,56.69054453684012,-0.05398267299410353,-0.1565658504727505,-0.3274216741575291,0.8068146096614122,10.22698428534658,0.1712501049041748,0.19609812006336513,0.1310625672340393,-0.2501528415750407,0.5122779760431193,-0.059545137170500695,0.3216702716385793,0.11999988555908203,80.16530879736943,14.500219765938866,0.19060770440453997,1,-0.1650000810623169,-0.2275000810623169,-0.3331250548362732,0.5499998331069942,-0.0012500286102294922,2,-0.00983090825795696,-1.3600006103515625,3.016249895095825,1.3609053179253698,3.1912500858306885,1.156862671766645,3.1437499523162837,-0.00983090825795696
4334,2009-01-22,3.1312499046325684,3.1949999332427983,3.071249961853028,3.1012499332427983,28526400.0,-0.01494302255426605,-1.7500019868234145,0.30379682656184664,53.29230598043448,55.40470530136348,-0.031114081188037268,-0.09192311793681185,-0.29040771269370325,0.8158848218819692,9.811651752656275,0.12374997138977051,0.1758947986818824,0.06968743801116961,-0.3018853972309272,0.44126027325326644,-0.11609897960987903,0.25547385563221825,0.14330001831054684,57.05126245737502,-6.919932828123713,0.1857864176210485,1,-0.12062489986419678,-0.11562490463256836,-0.31749993562698364,0.5487500429153442,-0.12374997138977006,3,0.030339331418319793,1.559140093685645,3.1787500381469727,-1.3600006103515625,3.016249895095825,1.3609053179253698,3.1912500858306885,0.030339331418319793
4335,2009-01-23,3.1549999713897705,3.223750114440918,3.0199999809265137,3.0824999809265137,17944800.0,0.007584851889995914,-1.0632925909159499,2.4166686534900896,49.1967881483978,53.39196903327558,-0.08824727298803614,-0.09224645071484083,-0.3215215723758007,0.7557081530482339,9.142509862229037,0.2037501335144043,0.12204451725023091,0.07556250095367423,-0.27640235281380754,0.427527354721156,-0.10041992593006643,0.2515449278374149,0.09631795082092287,52.28217048373847,-7.199619150898741,0.17598242688374077,1,-0.15875005722045898,-0.11312496662139893,-0.4009374976158142,0.3987499475479126,-0.1549999713897705,4,-0.009508707341304823,-1.7500019868234145,3.1312499046325684,1.559140093685645,3.1787500381469727,-1.3600006103515625,3.016249895095825,-0.009508707341304823
4336,2009-01-26,3.220000028610229,3.258749961853028,3.1175000667572017,3.1175000667572017,21637600.0,0.02060223702373798,-1.7560965397891855,1.4137927632552527,52.11920242038654,53.03351218179358,-0.1776074505042491,-0.13534007021858985,-0.38860744369092837,0.655806539246552,8.493212253928348,0.14124989509582608,0.09259182383327413,0.12225005626678431,-0.21819625033917234,0.46269636287274096,-0.04797309703619401,0.29247320956976264,-0.5262501239776607,85.1674907507284,27.393605363464317,0.1702231533029783,1,-0.22375011444091752,-0.17625010013580278,-0.4534375667572017,0.24124991893768355,-0.05750012397766069,0,0.01902173007625918,-1.0632925909159499,3.1549999713897705,-1.7500019868234145,3.1312499046325684,1.559140093685645,3.1787500381469727,0.01902173007625918
4337,2009-01-27,3.258749961853028,3.2799999713897705,3.1637499332427983,3.25,12369600.0,0.012034140651707936,3.5365885428781265,0.08536551326306037,46.4840845874157,52.68058361819442,-0.21200109023519387,-0.1548578779878902,-0.4207346558558709,0.5844610359010853,8.219012828018208,0.11625003814697221,0.05891393097811637,0.14374998807907158,-0.1923753794265597,0.47987535558470285,-0.024312695673744056,0.3118126718318872,-0.5537000560760501,91.82691910915828,37.396948977131565,0.16806268375281563,1,-0.26250004768371626,-0.21500003337860152,-0.5387500524520878,0.08749997615814165,-0.25250005722045943,1,0.007671682596112728,-1.7560965397891855,3.220000028610229,-1.0632925909159499,3.1549999713897705,-1.7500019868234145,3.1312499046325684,0.007671682596112728
4338,2009-01-28,3.462500095367432,3.5,3.2674999237060547,3.3162500858306885,23497600.0,0.06252401561933452,1.1016973261536505,16.714359673023726,55.46984825483024,53.507282539659094,-0.35621073304112993,-0.32703720035792694,-0.6221681907617715,0.3512644933794413,8.074104680348366,0.2412500381469722,0.029079495756784368,0.3168126225471499,-0.028894628931094513,0.6625198740253944,0.1439589968080277,0.48966624828627214,-0.7344521869659428,92.18752017865506,38.38666148888385,0.17285362573912233,1,-0.2581250667572026,-0.3656251430511479,-0.7381250858306889,-0.11625015735626265,-0.49875020980835005,2,-0.05559569939029585,3.5365885428781265,3.258749961853028,-1.7560965397891855,3.220000028610229,-1.0632925909159499,3.1549999713897705,-0.05559569939029585
4339,2009-01-29,3.3324999809265137,3.4562499523162837,3.3187499046325684,3.4200000762939453,12796800.0,-0.037545158371215304,-1.391300021146638,-0.5982912113619265,50.63460402785467,52.71738749820804,-0.14855628042800406,-0.17624328944665102,-0.4845443624946437,0.4505238036304977,8.080600041225322,0.14375019073486373,0.02708484803585831,0.16787500381469744,-0.1750460215444285,0.5107960291738234,-0.0035855088648655276,0.3393355164942604,-0.5581349470291137,65.10416407965963,13.95505039424308,0.17146051267956305,1,-0.08375000953674316,-0.2356250286102295,-0.6081249713897705,-0.026875138282776323,-0.46250009536743164,3,-0.04651161958796979,1.1016973261536505,3.462500095367432,3.5365885428781265,3.258749961853028,-1.7560965397891855,3.220000028610229,-0.04651161958796979
4340,2009-01-30,3.2687499523162837,3.369999885559082,3.255000114440918,3.327500104904175,19403200.0,-0.019129791140315655,-1.6666666666666667,0.6714295834900132,50.33200642216393,51.92542344532581,-0.07287378120249643,-0.09605472616455435,-0.4097244763589867,0.48187224681955465,8.54879075134808,0.11499977111816406,0.053139556689389966,0.09056247472763035,-0.24592334126670456,0.42704829072196526,-0.07768043326953711,0.2588053827247978,-0.45084682045272784,39.542460642228036,-11.131804729449449,0.16824290799716754,1,-0.019999980926513228,-0.17187499999999956,-0.5443749427795406,0.03687489032745361,-0.15124988555908203,4,-0.07992352516544121,-1.391300021146638,3.3324999809265137,1.1016973261536505,3.462500095367432,3.5365885428781265,3.258749961853028,-0.07992352516544121
4341,2009-02-02,3.2387499809265137,3.2737500667572017,3.157500028610229,3.1862499713897705,14005600.0,-0.00917781164891851,-1.1136390729409655,-0.8936148626712483,54.297994934871454,51.93061583734956,-0.03959076589964772,-0.06516237822225524,-0.3711122622227734,0.47956600367766633,8.70281162940839,0.11625003814697266,0.09354045063074334,0.057875001430511386,-0.2796967607753178,0.39544676363634057,-0.11091087967240298,0.22666088253342576,-0.3799210369747712,23.72261579660711,-30.695279577959276,0.16878588110291456,2,0.021250009536743164,-0.1418750286102295,-0.5346874594688416,0.06687486171722368,0.008749961853027344,0,-0.07371670623930471,-1.6666666666666667,3.2687499523162837,-1.391300021146638,3.3324999809265137,1.1016973261536505,3.462500095367432,-0.07371670623930471
4342,2009-02-03,3.321249961853028,3.345000028610229,3.202500104904175,3.2674999237060547,10512000.0,0.025472784689268613,1.814808535488414,1.0238100644411328,65.08687772034308,52.9904124996331,-0.08300559946010377,-0.14059576584151445,-0.4407205775533778,0.36407329085994133,8.917403684092843,0.14249992370605424,0.08641022358731254,0.13131248950958296,-0.21133251761208927,0.4739574966312552,-0.04001001405125315,0.3026349930704191,-0.42395075453839004,47.81020348070291,-12.348453325259442,0.17132250356083606,2,-0.06124997138977095,-0.2243750095367436,-0.6171874403953557,-0.01562511920929044,0.03874993324279741,1,-0.04779828650171447,-1.1136390729409655,3.2387499809265137,-1.6666666666666667,3.2687499523162837,-1.391300021146638,3.3324999809265137,-0.04779828650171447
4343,2009-02-04,3.563750028610229,3.596250057220459,3.3250000476837163,3.3312499523162837,33622400.0,0.07301469914715564,-1.2142868264428834,4.325579744858998,74.03635251889173,55.29530655946168,-0.29631041780674616,-0.38833727241498517,-0.658984344326988,0.0905937343492309,8.654068147694973,0.2750000953674312,0.08296086036167738,0.3645000576972959,-0.008397065320365549,0.7373971807149573,0.17805149618846494,0.5509486192061268,-0.6302887737344696,92.5925865547688,24.627780521315756,0.18644856150883077,2,-0.2556250095367427,-0.4187500476837154,-0.8274999856948848,-0.2581251859664917,-0.20499992370605424,2,-0.15643637165962265,1.814808535488414,3.321249961853028,-1.1136390729409655,3.2387499809265137,-1.6666666666666667,3.2687499523162837,-0.15643637165962265
4344,2009-02-05,3.5699999332427983,3.622499942779541,3.3987500667572017,3.494999885559082,19416800.0,0.001753743832309862,1.4861088115500563,0.32258074439896167,66.16112619914298,57.18023300954448,-0.2612520583014857,-0.3907991304534151,-0.6434076313141239,0.052048314988191624,8.409421718522031,0.2237498760223393,0.10157048278215175,0.3556249618530276,-0.05186295760843196,0.7631128813144872,0.15188100212229783,0.5593689215837574,-0.5835155741794629,88.70967328444993,20.256705741442545,0.2037439597307299,2,-0.1999999284744267,-0.4118750095367436,-0.8206248879432683,-0.4181250333786015,-0.22499990463256925,3,-0.1698179437031616,-1.2142868264428834,3.563750028610229,1.814808535488414,3.321249961853028,-1.1136390729409655,3.2387499809265137,-0.1698179437031616
4345,2009-02-06,3.713749885559082,3.71875,3.5737500190734863,3.6050000190734863,22087200.0,0.04026609383874935,1.4421029806815855,1.4499972979244795,68.46288161486976,58.99619736448707,-0.35470974886569184,-0.5298157206464058,-0.7698193327719953,-0.12099425655278484,8.578005931087656,0.1487500667572017,0.11053544324382747,0.4791249155998232,0.015503507519552429,0.9427463236800939,0.2473142115596878,0.7109356196399585,-0.6636639681241259,99.10911096734016,31.06065618587644,0.2318107040401353,2,-0.2756248712539673,-0.5074999332427979,-0.9556248784065247,-0.6606249809265137,-0.28249979019164995,4,-0.22719623722667004,1.4861088115500563,3.5699999332427983,-1.2142868264428834,3.563750028610229,1.814808535488414,3.321249961853028,-0.22719623722667004
4346,2009-02-09,3.5812499523162837,3.723750114440918,3.5437500476837163,3.7062499523162837,13485600.0,-0.03567820594435411,1.249996274717233,-1.149426698528928,70.58287375162503,61.67384060495476,-0.18503612298776728,-0.3918073584059125,-0.6245483146283957,-0.02053135855884447,8.694511355704313,0.1800000667572017,0.12790796756698164,0.3303749799728388,-0.1585309601120244,0.819280920057702,0.08592200993040722,0.5748279500152704,-0.4509243449735223,72.6618399007263,2.634996952953017,0.24445297004243158,2,-0.14062488079071,-0.37249994277954057,-0.7531250119209285,-0.5281250476837154,-0.05250000953674272,0,-0.1294938615661656,1.4421029806815855,3.713749885559082,1.4861088115500563,3.5699999332427983,-1.2142868264428834,3.563750028610229,-0.1294938615661656
4347,2009-02-10,3.440000057220459,3.603749990463257,3.3812499046325684,3.5199999809265137,17172000.0,-0.03944150700915672,-1.253162814953596,0.6399993896484375,59.666974500816394,62.1401879656199,-0.017178635499080386,-0.23493887897288435,-0.4736784464611903,0.09274416960467402,9.503517171876632,0.22250008583068848,0.15287179349582125,0.17156257629394522,-0.3180565574264036,0.661181710014294,-0.07324699056622919,0.41637214315411963,-0.22659501888395583,28.84012295520594,-38.25586792338561,0.24480956686017435,2,0.0006250143051147461,-0.23125004768371582,-0.5365626215934753,-0.3868751525878906,0.10124993324279785,1,-0.05595933466247072,1.249996274717233,3.5812499523162837,1.4421029806815855,3.713749885559082,1.4861088115500563,3.5699999332427983,-0.05595933466247072
4348,2009-02-11,3.473750114440918,3.5,3.431250095367432,3.4437499046325684,9248800.0,0.009811062982286511,-1.5000043348968104,-0.37500298023508094,62.803745248117515,63.49231476787132,-0.05494288790696977,-0.23090978220828706,-0.4994746613162011,0.028876231128345253,9.30709736631722,0.06874990463256792,0.16931464534934593,0.1738126277923584,-0.2805583243727341,0.6281835799574509,-0.053372848290187846,0.40099810387490464,-0.1888967654497966,27.007343983850195,-39.65073004763384,0.22718547608254624,2,-0.03312504291534424,-0.2650001049041748,-0.556562602519989,-0.4206252098083496,0.017499923706054688,2,-0.032745654004361247,-1.253162814953596,3.440000057220459,1.249996274717233,3.5812499523162837,1.4421029806815855,3.713749885559082,-0.032745654004361247
4349,2009-02-12,3.5387499332427983,3.5450000762939453,3.3987500667572017,3.470000028610229,11425600.0,0.01871171404404315,2.599991783748265,2.2916474608599198,63.91659127191635,65.00171308451047,-0.09790521337594482,-0.24538518376281493,-0.5449628316766453,-0.06960220024472896,8.672450737499867,0.1462500095367436,0.1990374541667177,0.19874994754791286,-0.18217604287129419,0.5796759379671199,0.008286952338309117,0.3892129427575166,-0.1924510370887056,45.985381643521066,-21.5620613998,0.19046299520960353,2,-0.09812486171722457,-0.32999992370605513,-0.5290624499320988,-0.48562502861022994,0.16125011444091797,3,-0.050865371030520246,-1.5000043348968104,3.473750114440918,-1.253162814953596,3.440000057220459,1.249996274717233,3.5812499523162837,-0.050865371030520246
4350,2009-02-13,3.4825000762939453,3.5750000476837163,3.471250057220459,3.5387499332427983,10552800.0,-0.015895403181910406,-1.6349239027432667,-0.8181808723877916,59.58029617860167,65.58863544492495,-0.009103647180206842,-0.17123510492908967,-0.4734018101052069,-0.048495874323344346,9.400844262714047,0.10374999046325728,0.19388018155271602,0.1255625844001771,-0.24868796951002992,0.4998131383103841,-0.061562692554926635,0.3126878613552808,-0.08375000953674361,29.562075806620026,-34.27948351897531,0.18712527695510361,2,-0.019374966621398926,-0.27375006675720215,-0.4615626335144043,-0.42937517166137695,0.15374994277954102,4,-0.039483142762782975,2.599991783748265,3.5387499332427983,-1.5000043348968104,3.473750114440918,-1.253162814953596,3.440000057220459,-0.039483142762782975
4351,2009-02-17,3.3050000667572017,3.3824999332427983,3.177500009536743,3.177500009536743,15356800.0,-0.05096913299299566,-2.215683634582092,-2.2666734483679156,51.53272952385012,64.08261897864794,0.19979253692368948,0.01604641861613798,-0.2854404202687699,0.0944076854405762,9.30398939383869,0.30500006675720215,0.20507247367168135,-0.05762492418289211,-0.424661346562794,0.30941149819700975,-0.24114313537284326,0.12589328700705904,0.41875004768371626,29.912038223044473,-29.13419987273986,0.18351821118995096,2,0.14562499523162886,-0.09625005722045854,-0.27906262874603227,-0.25187516212463334,0.3662500381469731,1,0.03819970531319972,-1.6349239027432667,3.4825000762939453,2.599991783748265,3.5387499332427983,-1.5000043348968104,3.473750114440918,0.03819970531319972
4352,2009-02-18,3.3012499809265137,3.358750104904175,3.223750114440918,3.327500104904175,11777600.0,-0.0011346704250955186,2.042249056401026,-0.20588323291708344,43.839535648846635,60.727417104198494,0.22395895399486054,0.04452560453035748,-0.26348093138739603,0.06478499829065587,9.647773169313941,0.13499999046325684,0.22289716388069403,-0.07562501430511492,-0.40637525409202047,0.2551252254817906,-0.24100013419856792,0.08975010558833807,0.41157513141632096,31.132065286498094,-22.74209119258712,0.1653751198934528,2,0.1493750810623169,-0.09249997138977051,-0.27531254291534424,-0.2481250762939453,0.5162501335144043,2,0.06891327926314084,-2.215683634582092,3.3050000667572017,-1.6349239027432667,3.4825000762939453,2.599991783748265,3.5387499332427983,0.06891327926314084
4353,2009-02-19,3.1475000381469727,3.341249942779541,3.1375000476837163,3.3299999237060547,12103200.0,-0.04657325063774487,-1.012345969722591,6.952343757095758,43.05816091443982,58.160420961453696,0.34917381781613166,0.206396386580185,-0.09486700830212191,0.18446820487327198,10.148113133931206,0.20374989509582475,0.23218474502939745,-0.22781245708465558,-0.5627720680068631,0.10714715383755191,-0.39529226254575933,-0.060332651623551836,0.5546185721397401,2.285712105887175,-48.095538749427426,0.16747980546110375,2,0.28312504291534424,0.06124997138977051,-0.11125010251998901,-0.0943751335144043,0.5487499237060547,3,0.12509926848105657,2.042249056401026,3.3012499809265137,-2.215683634582092,3.3050000667572017,-1.6349239027432667,3.4825000762939453,0.12509926848105657
4354,2009-02-20,3.2262499332427983,3.271250009536743,3.0625,3.0924999713897705,19537600.0,0.025019823396789542,-1.1548398687743495,-0.732876962872001,48.4230041215028,55.93376790663515,0.2419821288148425,0.14243109062474124,-0.16313271568778243,0.07304101882407865,10.758812288677726,0.20875000953674316,0.2175024756161914,-0.15381256341934169,-0.4766754375196398,0.16905031068095644,-0.31524400046949097,0.007618873630807599,0.45328393453979476,31.951203513615038,-18.983119160711322,0.16143143705014915,2,0.1668751239776607,-0.01749992370605513,-0.20062494277954146,-0.17312502861022994,0.3037500381469722,4,0.08213874014336353,-1.012345969722591,3.1475000381469727,2.042249056401026,3.3012499809265137,-2.215683634582092,3.3050000667572017,0.08213874014336353
4355,2009-02-23,3.125,3.2725000381469727,3.118750095367432,3.252500057220459,24878400.0,-0.03138316476957781,-1.1964298486721852,-0.9532717277374886,45.99118821321849,53.20135840236776,0.2804249411222126,0.2543594025938285,-0.04865160533238422,0.1455830921983372,11.634656196012044,0.15374994277954057,0.15870127104248866,-0.2535624980926512,-0.5810733032180062,0.07394830703270383,-0.4173179006553287,-0.08980709552997368,0.5175118357156374,19.531254074537085,-33.40574862520549,0.16375540256267754,2,0.20812499523162842,0.19125008583068848,-0.12750005722045898,-0.07187509536743164,0.4362499713897705,0,0.18400001525878928,-1.1548398687743495,3.2262499332427983,-1.012345969722591,3.1475000381469727,2.042249056401026,3.3012499809265137,0.18400001525878928
4356,2009-02-24,3.28125,3.297499895095825,3.1075000762939453,3.1075000762939453,14158400.0,0.050000000000000044,-1.187049234315824,-1.3627438880723446,48.6599671948672,51.97835759059562,0.08621069927196912,0.10849602090140475,-0.18893723355150627,-0.03849816110751636,12.347939419403046,0.18999981880187988,0.12473636883418715,-0.10037499666213989,-0.4227480702104698,0.22199807688619,-0.26156153343630484,0.06081154011202505,0.326461125572699,73.83963630013126,19.41745084471198,0.16118653677416483,2,0.03750002384185791,0.07937502861022949,-0.283750057220459,-0.22812509536743164,0.39750003814697266,1,0.10819048200334813,-1.1964298486721852,3.125,-1.1548398687743495,3.2262499332427983,-1.012345969722591,3.1475000381469727,0.10819048200334813
4357,2009-02-25,3.283750057220459,3.358750104904175,3.197499990463257,3.2300000190734863,13035200.0,0.0007619222005208481,-1.7157892200757316,0.3093528733739503,38.822350559060965,49.313758180700454,0.06617471080869874,0.11379949933043143,-0.1747923384412311,-0.06680220924286395,12.879735068707571,0.16125011444091797,0.07051356550702925,-0.09912494421005258,-0.419680669708161,0.22143078128805582,-0.2594028069591068,0.06115291853900162,0.29124840081787795,74.68353717276307,24.053223153422934,0.16027786274905423,2,0.034999966621398926,0.07687497138977051,-0.28625011444091797,-0.23062515258789062,0.7000000476837158,2,0.118005341737768,-1.187049234315824,3.28125,-1.1964298486721852,3.125,-1.1548398687743495,3.2262499332427983,0.118005341737768
4358,2009-02-26,3.2699999809265137,3.376250028610229,3.2537500858306885,3.3350000381469727,16564000.0,-0.0041873090382476,-1.5128232716459864,-1.2093025318926207,38.09523539207855,46.444718638496255,0.05362236982747515,0.11846212276230084,-0.14550341965900548,-0.07167352734981769,12.462012364873026,0.12249994277954057,0.019090551534771016,-0.10325001478195173,-0.4252956710505553,0.21879564148665187,-0.2642728429162533,0.05777281335234985,0.27424856962952315,66.13544605737405,19.48243754469013,0.1610228281343018,2,0.04875004291534424,0.10187506675720215,-0.28062504529953003,-0.2168750762939453,0.6375000476837158,3,0.16743123446724817,-1.7157892200757316,3.283750057220459,-1.187049234315824,3.28125,-1.1964298486721852,3.125,0.16743123446724817
4359,2009-02-27,3.177500009536743,3.289999961853028,3.157500028610229,3.1700000762939453,22387200.0,-0.028287453189391742,-7.153834867769336,-0.11538348677695044,27.817990348062693,42.91557354621415,0.10000691944704698,0.20949543053262154,-0.03850116683920568,0.0016178306863712244,12.19486092009839,0.13249993324279874,-0.008143783576941566,-0.1879999876022338,-0.5214334548872026,0.145433479682735,-0.3547167212447184,-0.02128325395974917,0.3378436279859316,26.046491409388988,-13.394038188836294,0.1667167336424845,2,0.04499995708465576,0.19437503814697266,-0.1950000524520874,-0.15250003337860107,0.7212500572204585,4,0.1632572622374009,-1.5128232716459864,3.2699999809265137,-1.7157892200757316,3.283750057220459,-1.187049234315824,3.28125,0.1632572622374009
4360,2009-03-02,3.0074999332427983,3.1324999332427983,3.0,3.102499961853028,11588800.0,-0.05350120402319991,-1.4090919928127452,-12.666783227898401,26.98093607415136,40.187596496247615,0.21852241643396164,0.3783162541693281,0.13876373507888795,0.15326155421555265,12.511933426874533,0.17750000953674316,-0.04985361297307245,-0.34493756294250444,-0.7130010049010127,0.023125879016003825,-0.5289692839217586,-0.1609058419632503,0.4806730860285158,1.9933375873753743,-31.87160634487795,0.18403172097925424,3,0.18062508106231645,0.3543751239776607,0.005625069141387495,-0.0462499856948857,0.6050000190734854,0,0.1737323523673675,-7.153834867769336,3.177500009536743,-1.5128232716459864,3.2699999809265137,-1.7157892200757316,3.283750057220459,0.1737323523673675
4361,2009-03-03,3.0,3.063750028610229,2.9562499523162837,3.0512499809265137,12280800.0,-0.0024937434444800566,1.81967131100386,0.5394733209690332,30.22471144379473,38.674838251241844,0.19915114749055363,0.38684635208550233,0.15218071844777992,0.1465461736575704,13.417953869470542,0.10750007629394531,-0.10322962948031256,-0.34049999713897705,-0.73836881236836,0.05736881809040595,-0.5394344047536683,-0.14156558952428577,0.44911917772960885,10.41667612771978,-23.0889938779006,0.19893440761469142,3,0.1662499904632564,0.3400000333786011,0.019062459468841553,-0.1543750762939453,0.6024999618530278,1,0.1870833237965901,-1.4090919928127452,3.0074999332427983,-7.153834867769336,3.177500009536743,-1.5128232716459864,3.2699999809265137,0.1870833237965901
4362,2009-03-04,3.1624999046325684,3.2112500667572017,3.0225000381469727,3.0225000381469727,10468800.0,0.05416663487752271,-1.6964315516636461,-2.7317057285609283,37.4622227668743,38.053067345956784,0.016650756609753348,0.22329177767009023,0.0008722188315681834,-0.030146833519966165,13.74014234341186,0.2112500667572017,-0.14508927509380154,-0.17006258964538556,-0.5758046550197098,0.23567947572893866,-0.37293362233254745,0.032808443041776325,0.2373323505557079,49.107122583457944,14.168933873623878,0.20287103268716206,3,0.0037500858306880325,0.17750012874603271,-0.14249998331069946,-0.31687498092651367,0.627500057220459,2,0.1632411538600138,1.81967131100386,3.0,-1.4090919928127452,3.0074999332427983,-7.153834867769336,3.177500009536743,0.1632411538600138
4363,2009-03-05,3.0062499046325684,3.1175000667572017,2.963749885559082,3.0750000476837163,19698400.0,-0.04940711611441262,1.0000000000000058,-0.49107291868897224,30.018756791352303,36.00815097594007,0.16847419986262713,0.3537718332136084,0.16225571371227687,0.11538806979781313,13.171642089670389,0.19875001907348633,-0.16686646422919083,-0.2984375834465025,-0.7137924407068112,0.11691727381380623,-0.5061150120766569,-0.09076015481634814,0.34922412026850846,14.981258692901969,-17.792859185791208,0.20767742863015443,3,0.16000008583068803,0.3337501287460327,0.013750016689300537,-0.16062498092651367,0.7262501716613765,3,0.3251560020892803,-1.6964315516636461,3.1624999046325684,1.81967131100386,3.0,-1.4090919928127452,3.0074999332427983,0.3251560020892803
4364,2009-03-06,2.963749885559082,3.063750028610229,2.852499961853028,3.008749961853028,20586400.0,-0.014137220930300787,1.7258036233422283,0.6545452023345921,30.331744900508724,34.26821283008343,0.18978017738026898,0.3673590486013296,0.2125235203785869,0.149790955866397,12.646189612386205,0.21125006675720126,-0.17851029253585793,-0.31062510013580313,-0.7328844796704566,0.11163427939885029,-0.5217547899031296,-0.09949541036847664,0.3518017320835156,31.01042262712935,-2.0803566349225022,0.2111296897673266,3,0.1506251096725464,0.3243751525878906,0.1868751049041748,-0.06499993801116943,0.7750000953674316,4,0.3184311023172315,1.0000000000000058,3.0062499046325684,-1.6964315516636461,3.1624999046325684,1.81967131100386,3.0,0.3184311023172315
4365,2009-03-09,2.869999885559082,2.9725000858306885,2.8550000190734863,2.911250114440918,13462400.0,-0.031632223912280266,-2.2982492537912758,0.916670198787767,32.388655135700745,32.46028926795382,0.2721767621383644,0.4159840771465002,0.31492546586986103,0.2255555224507102,11.75219520059223,0.11750006675720215,-0.18070511860274951,-0.3621876001358033,-0.7678870969059455,0.043511896634338854,-0.5650373485208746,-0.159337851750732,0.3899855333887672,4.878026087470738,-27.432792909300666,0.2028497483850711,3,0.2443751096725464,0.4181251525878906,0.3028125762939453,0.028750061988830566,0.7275002002716064,0,0.3584495547802842,1.7258036233422283,2.963749885559082,1.0000000000000058,3.0062499046325684,-1.6964315516636461,3.1624999046325684,0.3584495547802842
4366,2009-03-10,3.1175000667572017,3.126250028610229,2.877500057220459,2.911250114440918,13097600.0,0.08623700037183313,1.2234646634167181,-4.999971100938631,43.78698511058832,33.01191532923464,-0.0011108958343242215,0.13909079414290382,0.07731820212972629,-0.03458190201842015,10.666801257055418,0.256250143051147,-0.1925774327367824,-0.09149992465972945,-0.46492441533426687,0.281924566014808,-0.27821216999699816,0.09521232067753926,0.09358709733926895,73.86760346034139,39.697171496985824,0.18671224533726863,3,-0.0031250715255732864,0.17062497138977095,0.05531239509582564,-0.2187501192092891,0.8187499046325688,1,0.1587810344697047,-2.2982492537912758,2.869999885559082,1.7258036233422283,2.963749885559082,1.0000000000000058,3.0062499046325684,0.1587810344697047
4367,2009-03-11,3.247499942779541,3.2799999713897705,3.095000028610229,3.146250009536743,19900000.0,0.041700039531214594,1.2255633490749411,0.49090888073288547,53.436423019798404,34.716491732314616,-0.15286946619844866,-0.006398187788774212,-0.04300844941129256,-0.16828845713315932,10.249012933097498,0.18499994277954146,-0.1896608736012264,0.048124957084655584,-0.30983304979368675,0.4060829639629979,-0.13085404635451559,0.22710396052382675,-0.39499998092651323,92.39765429585653,51.9553206561807,0.17897900343917122,3,-0.17624998092651323,0.04062509536743164,-0.06906247138977051,-0.3487499952316284,0.565000057220459,2,0.10931486538215052,1.2234646634167181,3.1175000667572017,-2.2982492537912758,2.869999885559082,1.7258036233422283,2.963749885559082,0.10931486538215052
4368,2009-03-12,3.359999895095825,3.359999895095825,3.1875,3.1875,15273600.0,0.034642018259743335,1.0,1.703703790916776,54.49202228603181,37.68027305875563,-0.2807882483941615,-0.13476651390926753,-0.1422330180073419,-0.2859742244926453,9.940543645886226,0.1724998950958252,-0.20054236903314715,0.1663124203681945,-0.17658786723896647,0.5092127079753554,-0.00513772343538621,0.3377625641717752,-0.49894993305206237,100.0,56.067698502368444,0.17145014380358053,3,-0.2537499666213989,-0.07187485694885254,-0.1815624237060547,-0.4612499475479126,0.4200000762939453,3,0.12797621434001227,1.2255633490749411,3.247499942779541,1.2234646634167181,3.1175000667572017,-2.2982492537912758,2.869999885559082,0.12797621434001227
4369,2009-03-13,3.358750104904175,3.4137499332427983,3.2937500476837163,3.369999885559082,20184000.0,-0.00037196137817585573,1.4303804803144256,-0.06521615939915718,58.415846343564176,41.17304086646816,-0.28063624836956347,-0.1556748129714416,-0.13083363175660212,-0.286976323846293,9.511813098306906,0.11999988555908203,-0.1974783343770916,0.17406262159347552,-0.13884074640214594,0.486965989589097,0.01761093759566501,0.33051430559128603,-0.4777421455383295,90.15662876290706,41.35578255153537,0.15645168399781068,3,-0.22562515735626176,-0.07062506675720215,-0.1321876049041748,-0.4118751287460327,0.5712499618530269,4,0.11127650456759208,1.0,3.359999895095825,1.2255633490749411,3.247499942779541,1.2234646634167181,3.1175000667572017,0.11127650456759208
4370,2009-03-16,3.345000028610229,3.442500114440918,3.327500104904175,3.442500114440918,16148000.0,-0.00409380747733179,1.3589724779615842,8.666843276465018,52.5576743430599,43.65448118860874,-0.23912354941909308,-0.16100908756092736,-0.10829488439277002,-0.27761676712368866,8.97872444922028,0.11500000953674316,-0.1928790155458162,0.16718754768371547,-0.12341180305074229,0.4577868984181732,0.02188787231648659,0.31248722305094434,-0.4320275508117666,82.74334938825588,35.57677657597414,0.14529967536722882,3,-0.1974999904632564,-0.05687499046325639,-0.08093756437301591,-0.38500010967254594,0.6737501621246342,0,0.1177129892222688,1.4303804803144256,3.358750104904175,1.0,3.359999895095825,1.2255633490749411,3.247499942779541,0.1177129892222688
4371,2009-03-17,3.431250095367432,3.431250095367432,3.3199999332427983,3.3424999713897705,13459200.0,0.025784773099998493,1.5070424048677367,-0.9102568805096044,55.54511453414083,45.66369138497169,-0.2880602667192824,-0.25014070444968706,-0.19061745361601856,-0.36766067500129695,9.616248249709523,0.11125016212463379,-0.1641201646060857,0.24712511301040685,-0.06011554579581446,0.5543657718166282,0.0935047836072962,0.4007454424135175,-0.47591540663757304,96.76258523890921,50.88417866359114,0.1536203294031106,3,-0.28375005722045943,-0.14312505722045943,-0.10906261205673262,-0.4231251478195195,0.5887498855590816,1,0.04845172629290784,1.3589724779615842,3.345000028610229,1.4303804803144256,3.358750104904175,1.0,3.359999895095825,0.04845172629290784
4372,2009-03-18,3.528749942779541,3.5550000667572017,3.3512499332427983,3.40625,16593600.0,0.028415255286621255,1.3285704165099934,1.3802791172480422,59.151194260211646,48.900628881511615,-0.3667072235126225,-0.34754157770217287,-0.281525169034742,-0.46377549058879497,10.487965781752898,0.2037501335144034,-0.11536554565820056,0.3332499623298646,-0.007289916449838785,0.673789841109568,0.16298002294001268,0.5035199017197165,-0.5344420199927971,92.85711041924695,47.49459206147156,0.17026993938985172,3,-0.32499992847442627,-0.3006249666213989,-0.20406240224838257,-0.4306248426437378,0.6375002861022958,2,0.11547999581099488,1.5070424048677367,3.431250095367432,1.3589724779615842,3.345000028610229,1.4303804803144256,3.358750104904175,0.11547999581099488
4373,2009-03-19,3.541249990463257,3.5799999237060547,3.4749999046325684,3.5350000858306885,11477600.0,0.003542344424062538,1.507469994761894,0.05101965348519469,63.63636526143729,52.60114225494812,-0.33004438186251317,-0.3468115833729106,-0.2948084223213021,-0.47336671614924253,11.05003596081099,0.10500001907348633,-0.07022596928789637,0.3260625123977663,-0.04678776562490983,0.6989127904204424,0.13963737338642845,0.5124876514091041,-0.49087285327946706,86.46289955431321,37.06015150916925,0.186425139011338,3,-0.32375001907348633,-0.3250000476837158,-0.2165624499320984,-0.4312499761581421,0.5662500858306876,3,0.07659724963423398,1.3285704165099934,3.528749942779541,1.5070424048677367,3.431250095367432,1.3589724779615842,3.345000028610229,0.07659724963423398
4374,2009-03-20,3.4912500381469727,3.603749990463257,3.438750028610229,3.556250095367432,18120000.0,-0.014119294726702813,1.062501490117546,-10.400167849240935,69.92791948668534,56.77217162727974,-0.2205419330537972,-0.2908527257634135,-0.2426426518000051,-0.42041977097246086,11.23034166209899,0.1649999618530278,-0.04350615732476282,0.2628125548362732,-0.1299936041455556,0.655618713818102,0.06640947534535879,0.4592156343271876,-0.377318166580511,60.352447707569,4.748135998348602,0.1964030794909145,3,-0.25062501430511475,-0.26312506198883057,-0.1665624976158142,-0.3812500238418579,0.6325001716613778,4,0.08270674689231239,1.507469994761894,3.541249990463257,1.3285704165099934,3.528749942779541,1.5070424048677367,3.431250095367432,0.08270674689231239
4375,2009-03-23,3.7000000476837163,3.7000000476837163,3.5612499713897705,3.59375,13716000.0,0.05979234006612155,1.6117649698751113,-1.6346146792355898,74.73498885161246,60.21083870961576,-0.3343337230795811,-0.4788682786124352,-0.44808630924086,-0.6236018342370051,11.580506754253928,0.2087500095367436,0.017188643398967862,0.442812561988831,0.0007956750860360629,0.884829448891626,0.22180411853743331,0.6638210054402287,-0.5174936394717031,100.0,37.081935461110845,0.22100844345139753,3,-0.3025000095367436,-0.42375004291534424,-0.3753125071525578,-0.5900000333786015,0.5462501049041752,0,0.06216216651604389,1.062501490117546,3.4912500381469727,1.507469994761894,3.541249990463257,1.3285704165099934,3.528749942779541,0.06216216651604389
4376,2009-03-24,3.6362500190734863,3.6987500190734863,3.615000009536743,3.6862499713897705,10147200.0,-0.01722973724017618,1.233332167732132,-0.470587575312186,67.99620776300038,61.82859256997153,-0.21150233385143702,-0.4080814416049767,-0.3800100484540674,-0.5607453878765423,12.091210664864219,0.0850000381469731,0.0841104488515283,0.36131253242492667,-0.1121646516858541,0.8347897165357074,0.12457394036953628,0.598051124480317,-0.37094462854600074,81.7204279022452,16.35083226204293,0.23673859205539038,3,-0.19249999523162842,-0.3600000143051143,-0.30031245946884155,-0.5262500047683716,0.59375,1,0.1051908338686891,1.6117649698751113,3.7000000476837163,1.062501490117546,3.4912500381469727,1.507469994761894,3.541249990463257,0.1051908338686891
4377,2009-03-25,3.671250104904175,3.765000104904175,3.563750028610229,3.684999942779541,16159200.0,0.00962532434433827,1.3165454792449154,0.2749970197649191,77.82427771636084,64.42106539556364,-0.2012341183084705,-0.4348579005336175,-0.4047881481182398,-0.5966841090878212,13.079867374938242,0.20125007629394576,0.16019112679427572,0.37693761587142927,-0.12868056210788037,0.8825557938507389,0.12412852688177445,0.6297467048610841,-0.33639356923169217,71.26437453595173,-0.4592195676438138,0.2528090889896549,3,-0.1418750286102295,-0.36250007152557373,-0.34156256914138794,-0.5612500905990601,0.5937497615814218,2,0.0949948562633931,1.233332167732132,3.6362500190734863,1.6117649698751113,3.7000000476837163,1.062501490117546,3.4912500381469727,0.0949948562633931
4378,2009-03-26,3.817500114440918,3.8550000190734863,3.681250095367432,3.702500104904175,16848800.0,0.0398365693858278,-1.2063478367491587,-8.36373567304191,82.86815318708975,67.13798837817761,-0.3081704107152161,-0.5670609987397315,-0.5310076914088131,-0.7454668391627082,14.35473746989353,0.18374991416931152,0.21187646640535318,0.4958126187324523,-0.06096053691954273,1.0525857743844473,0.2174260409064548,0.7741991965584498,-0.40521773630673064,90.99101369567994,13.534298791500618,0.2783865778259975,3,-0.23000013828277588,-0.46375012397766113,-0.4878125786781311,-0.7075001001358032,0.5762500762939453,3,0.09135562645346362,1.3165454792449154,3.671250104904175,1.233332167732132,3.6362500190734863,1.6117649698751113,3.7000000476837163,0.09135562645346362
4379,2009-03-27,3.6962499618530273,3.785000085830689,3.6862499713897705,3.763750076293945,15618400.0,-0.031761663118024086,-1.2571430128446268,-0.5869574682022165,81.14985970831405,70.31489786320584,-0.14976015750119487,-0.426839008677546,-0.38729774446475185,-0.6287176354084503,15.202409867700728,0.13125014305114746,0.23750844325439857,0.34862496852874747,-0.22784972289255645,0.9250996599500514,0.06038762281809529,0.6368623142393997,-0.1954240555309803,45.95743610180208,-38.99954619337165,0.28823734571065196,3,-0.10874998569488525,-0.3424999713897705,-0.3765624165534973,-0.5862499475479126,0.5875000953674316,4,0.11126144570448537,-1.2063478367491587,3.817500114440918,1.3165454792449154,3.671250104904175,1.233332167732132,3.6362500190734863,0.11126144570448537
4380,2009-03-30,3.5299999713897705,3.6362500190734863,3.4912500381469727,3.6137499809265137,18753600.0,-0.04497801614583208,1.2524253866081994,1.2407387784512438,66.56626275300138,71.53946988752368,0.05083794983252554,-0.23129624975606333,-0.21315338220047053,-0.46899893007240934,14.890207005149241,0.2049999237060547,0.2510295509199709,0.15624997615814218,-0.4024062769537631,0.7149062292700474,-0.12307815039781067,0.43557810271409503,0.3250000476837158,10.652903168296325,-72.57944070104375,0.2793281265559527,3,0.07312500476837158,-0.17624998092651367,-0.22906243801116943,-0.419374942779541,0.7075002193450928,0,0.16820120204840094,-1.2571430128446268,3.6962499618530273,-1.2063478367491587,3.817500114440918,1.3165454792449154,3.671250104904175,0.16820120204840094
4381,2009-03-31,3.5612499713897705,3.652499914169312,3.532500028610229,3.559999942779541,14441600.0,0.00885269128988031,-3.2666734483679054,-0.014925713049394631,63.68593352234872,72.04332980553892,0.04466466098217525,-0.2301424281386728,-0.23751442338039697,-0.5080220131212148,14.403112816372404,0.12249994277954146,0.26089245047422915,0.15943747758865356,-0.37607544898869705,0.6949504041660042,-0.10831898570002174,0.42719394087732887,0.2864750480651854,19.2439689108711,-60.23362262365566,0.26775646328867525,3,0.0856250524520874,-0.20749998092651367,-0.23656243085861206,-0.44499993324279785,0.47500014305114746,1,0.1923482447739553,1.2524253866081994,3.5299999713897705,-1.2571430128446268,3.6962499618530273,-1.2063478367491587,3.817500114440918,0.1923482447739553
4382,2009-04-01,3.6787500381469727,3.697499990463257,3.497499942779541,3.497499942779541,16556000.0,0.03299405200454042,-1.2068959166975788,144.99675758153728,63.84365293051348,72.0663617687696,-0.055116351302798794,-0.32357304010891585,-0.3409764925271732,-0.6316529540649123,14.853192075455551,0.20000004768371582,0.2874258779106178,0.2511250376701355,-0.2855852393911924,0.7878353147314634,-0.017230100860528452,0.5194801762007994,0.16184548168182378,51.54639445544866,-24.288677368208894,0.268355138530664,4,-0.031875014305114746,-0.3250000476837158,-0.33906251192092896,-0.5625,0.377500057220459,2,0.14984708806260305,-3.2666734483679054,3.5612499713897705,1.2524253866081994,3.5299999713897705,-1.2571430128446268,3.6962499618530273,0.14984708806260305
4383,2009-04-02,3.983750104904175,4.09375,3.713749885559082,3.714999914169312,25039200.0,0.08290861395704785,-1.8018416005540974,1.4827588928438924,71.4776573177114,72.23855486110581,-0.3249151129726324,-0.5813948329052687,-0.6333436679402706,-0.933069042591284,15.60585296129419,0.41499996185302734,0.3126650555450956,0.5072500944137572,-0.04567855910512186,1.0601787479326363,0.2307857676543179,0.7837144211731966,-0.49250006675720215,81.74275484474498,7.400388836671709,0.27646432675943944,4,-0.19125008583068848,-0.5106251239776611,-0.6440625786781311,-0.8675000667572021,-0.10000014305114746,3,0.07059924798877093,-1.2068959166975788,3.6787500381469727,-3.2666734483679054,3.5612499713897705,1.2524253866081994,3.5299999713897705,0.07059924798877093
4384,2009-04-03,3.9075000286102295,4.019999980926514,3.8637499809265137,4.012499809265137,20186400.0,-0.019140275942529095,1.6041639761820086,-0.3906965809691105,68.53376776041193,71.54953029541687,-0.20496484345511323,-0.45409802107826636,-0.5435549644409674,-0.8554582561481285,15.917573832233234,0.15625,0.32438379662667005,0.38381251096725455,-0.14544378229860389,0.913068804233113,0.11918436433432511,0.648440657600184,-0.4100000858306885,69.08713972081479,-4.019368127277048,0.26462814663292933,4,-0.11500000953674316,-0.4343750476837158,-0.5621874928474426,-0.7912499904632568,0.004999876022338423,4,0.12444021972216768,-1.8018416005540974,3.983750104904175,-1.2068959166975788,3.6787500381469727,-3.2666734483679054,3.5612499713897705,0.12444021972216768
4385,2009-04-06,3.8987500667572017,3.9149999618530273,3.817500114440918,3.8675000667572017,15073600.0,-0.002239273650406104,2.058828809286906,-0.29761966934679984,66.23263456283888,71.35357771762115,-0.184454740879461,-0.384013560600986,-0.5218545663173559,-0.8438677709635711,16.13497074939811,0.09749984741210938,0.3302400824088916,0.323625040054321,-0.13313266663838208,0.7803827467470237,0.09524618670796992,0.5520038934006721,-0.3893251228332515,67.29561181900256,-2.7021294743616977,0.22837885334635133,4,-0.10625004768371538,-0.42562508583068803,-0.6015625596046443,-0.782500028610229,-0.06750011444091797,0,0.0987495950935584,1.6041639761820086,3.9075000286102295,-1.8018416005540974,3.983750104904175,-1.2068959166975788,3.6787500381469727,0.0987495950935584
4386,2009-04-07,3.6124999523162837,3.817500114440918,3.5625,3.817500114440918,21480000.0,-0.07342099635512345,1.4878040270610688,-6.5600051879882955,52.57098942761261,68.54765679664914,0.10959748312244288,-0.061954305689470246,-0.2278087237194346,-0.5540975898280509,16.738120143191384,0.3362500667572017,0.326916107540681,0.012624931335448952,-0.39018262340064824,0.41543248607154615,-0.18877884603259965,0.21402870870349755,-0.09138850727081271,19.287211488555435,-45.84362088604342,0.2014037773680487,4,0.1800000667572026,-0.13937497138977006,-0.33749991655349687,-0.43187487125396684,0.3312499523162842,1,0.1730104489047366,2.058828809286906,3.8987500667572017,1.6041639761820086,3.9075000286102295,-1.8018416005540974,3.983750104904175,0.1730104489047366
4387,2009-04-08,3.602499961853028,3.631249904632568,3.502500057220459,3.502500057220459,17876000.0,-0.002768163486575048,-1.5749994039529749,-0.48780402706106996,51.88316532983708,65.1048803680655,0.12160807995034117,-0.025291676529163087,-0.21121769212557817,-0.5364884059844801,17.75184121388068,0.12874984741210893,0.2941354516052348,-0.0151250600814814,-0.38226008274792234,0.35200996258495953,-0.19869257141470165,0.16844245125173885,0.4912500381469722,16.913304745951695,-43.63881486158573,0.18356751133322036,4,0.19000005722045854,-0.12937498092651412,-0.34937494993209883,-0.3956248760223393,0.3724999427795401,2,0.12040254189615052,1.4878040270610688,3.6124999523162837,2.058828809286906,3.8987500667572017,1.6041639761820086,3.9075000286102295,0.12040254189615052
4388,2009-04-09,3.7899999618530273,3.808749914169312,3.672499895095825,3.708750009536743,14597600.0,0.0520471900028987,1.2947399276812739,0.8125002980235045,58.469165981994955,62.584803287363385,-0.07845324478099425,-0.18859476229706384,-0.39638047235128315,-0.7185847204506572,18.693584230660644,0.20624995231628418,0.28405304839963996,0.15087493658065787,-0.20285436943472313,0.5046042425960389,-0.02598971642703285,0.3277395895883486,0.2919250392913817,55.55554531750448,-4.814384765742332,0.17686465300769053,4,0.0025000572204589844,-0.31687498092651367,-0.5368749499320984,-0.5812499523162842,0.32124996185302823,3,0.07025069556576669,-1.5749994039529749,3.602499961853028,1.4878040270610688,3.6124999523162837,2.058828809286906,3.8987500667572017,0.07025069556576669
4389,2009-04-13,3.732500076293945,3.766249895095825,3.671250104904175,3.7374999523162837,11148000.0,-0.015171473914994293,2.0400048828310835,-0.06153697177415805,51.00775255691842,60.85607993224305,-0.01706509995352068,-0.10715256567375464,-0.332972398870909,-0.652607547263591,19.437031202321066,0.11874985694885254,0.25796392637910603,0.07468755245208714,-0.25537316167988555,0.4047482665840598,-0.09034280461389921,0.23971790951807348,0.3378364259719855,55.75759327225952,0.38405211175811615,0.16503035706598643,4,0.06312489509582564,-0.2593750953674312,-0.4793750643730159,-0.5237500667572017,0.4474997520446782,0,0.04052240655524941,1.2947399276812739,3.7899999618530273,-1.5749994039529749,3.602499961853028,1.4878040270610688,3.6124999523162837,0.04052240655524941
4390,2009-04-14,3.7387499809265137,3.7687499523162837,3.6575000286102295,3.701250076293945,9392800.0,0.0016744553261400785,1.2820532884698266,-7.500166897143764,53.29581806228136,59.70162265890223,0.010516072786481256,-0.08684374188105393,-0.33106450871570114,-0.6482618646890153,20.060852602830995,0.11124992370605424,0.20774841101998387,0.061249959468841375,-0.23554435876733404,0.3580442777050168,-0.08714719964924633,0.20964711858692908,0.32022979243850713,74.99996215578797,22.010707204885932,0.1483971591180878,4,0.056874990463256836,-0.2643749713897705,-0.5374999642372131,-0.5299999713897705,0.4537501335144043,1,0.046472731418910396,2.0400048828310835,3.732500076293945,1.2947399276812739,3.7899999618530273,-1.5749994039529749,3.602499961853028,0.046472731418910396
4391,2009-04-15,3.5975000858306885,3.746249914169312,3.5612499713897705,3.693749904632568,21690400.0,-0.0377799788208415,-1.1925912948633048,-2.566668362091943,47.78028550811247,57.91680405641323,0.17595204162570655,0.07114756661520616,-0.18216282218682123,-0.49828779327134853,20.572047669662936,0.18499994277954146,0.16262911145907388,-0.0883124351501463,-0.36467666106510865,0.18805179076481604,-0.22649454810762748,0.04986967780733487,0.4503500932114415,31.020431995204333,-18.84512692537716,0.13818211295748123,4,0.20062494277954102,-0.11187505722045898,-0.39625006914138794,-0.3887500762939453,0.403749704360961,2,0.0649756388905327,1.2820532884698266,3.7387499809265137,2.0400048828310835,3.732500076293945,1.2947399276812739,3.7899999618530273,0.0649756388905327
4392,2009-04-16,3.9362499713897705,3.982500076293945,3.666249990463257,3.666249990463257,31772000.0,0.09416257886783685,-1.342593393862219,-2.8051998880359603,53.20296311691892,55.8862824785474,-0.13681813259491538,-0.24823527983286775,-0.5118264775586452,-0.824698320517677,20.86974407811005,0.3849999904632564,0.16371225198468897,0.23006244897842398,-0.05740895185695871,0.5175338498138067,0.08632674856073264,0.37379814939611533,0.10069320521592573,89.02074934445528,42.52493022669901,0.14373570041769143,4,-0.17499995231628418,-0.34187495708465576,-0.73499995470047,-0.7274999618530273,0.07500004768371582,3,0.0019053498373604594,-1.1925912948633048,3.5975000858306885,1.2820532884698266,3.7387499809265137,2.0400048828310835,3.732500076293945,0.0019053498373604594
4393,2009-04-17,3.8125,3.972500085830689,3.753750085830689,3.8937499523162837,20791200.0,-0.031438544881355224,-1.2012602909969545,-0.3009257705777308,53.1313144805923,54.17489878078967,-0.044605324341141284,-0.108694838925115,-0.3880586210964925,-0.6851117389216852,21.073003960314352,0.21875,0.16738460921006615,0.09274997711181632,-0.18745979580425276,0.3729597500278854,-0.04735490934621822,0.23285486356985086,0.21375431421799185,59.64390885252923,12.5396670960654,0.1401048864580346,4,-0.06999993324279785,-0.171875,-0.6328125,-0.6037499904632568,0.372499942779541,4,0.04262292580526372,-1.342593393862219,3.9362499713897705,-1.1925912948633048,3.5975000858306885,1.2820532884698266,3.7387499809265137,0.04262292580526372
4394,2009-04-20,3.7799999713897705,3.802500009536743,3.712500095367432,3.783750057220459,17753600.0,-0.008524597668256861,3.3636332109932447,0.046154929618794395,57.25689469219985,53.17759435071867,-0.03586470763597838,-0.056341906704347355,-0.3561194757668047,-0.6382802705914679,21.43899863849044,0.09999990463256792,0.1622681150899945,0.04581245183944693,-0.2138258358444558,0.30545073952334967,-0.08400669200250466,0.17563159568139852,0.23577925768827068,51.92877045093225,0.20485263263604025,0.12981914384195148,4,-0.03749990463256836,-0.0862499475479126,-0.582812488079071,-0.5712499618530273,0.33749985694885254,0,0.08763226318081063,-1.2012602909969545,3.8125,-1.342593393862219,3.9362499713897705,-1.1925912948633048,3.5975000858306885,0.08763226318081063
4395,2009-04-21,3.9300000667572017,3.9462499618530273,3.7737500667572017,3.806250095367432,18243200.0,0.03968256521237001,1.208002026370285,-32.999237078008534,60.01358063345729,54.00454892914584,-0.20223275597616164,-0.1983995365403759,-0.5095832040202124,-0.7762044516652788,21.576461504721085,0.17249989509582564,0.1178229684315375,0.1843125462532038,-0.0889661670825519,0.45759125958895996,0.04767318958532574,0.3209519029210819,0.07551357888368804,87.53709282786153,30.394992290258273,0.13663935666787808,4,-0.18749999999999956,-0.22312510013580278,-0.7193750739097591,-0.7212500572204585,0.21375012397766158,1,0.06361316980528864,3.3636332109932447,3.7799999713897705,-1.2012602909969545,3.8125,-1.342593393862219,3.9362499713897705,0.06361316980528864
4396,2009-04-22,4.018750190734863,4.125,3.8562500476837163,3.880000114440918,16621600.0,0.022582728363893523,-1.8859022772949052,1.121212996946323,59.3793145541487,54.8374543985138,-0.25400770261186256,-0.2709143463052053,-0.5965655669026422,-0.8539165375614095,21.928961481182913,0.26874995231628374,0.08280151097332933,0.25393766164779663,-0.0398604423587825,0.5477357656543758,0.10703860964450707,0.4008367136510862,-0.5162501335144043,76.83927911578022,18.204928543587663,0.14689905200328965,4,-0.17562520503997803,-0.29625022411346436,-0.8009376525878906,-0.8100001811981201,0.1549997329711923,2,0.04323481566648035,1.208002026370285,3.9300000667572017,3.3636332109932447,3.7799999713897705,-1.2012602909969545,3.8125,0.04323481566648035
4397,2009-04-23,4.019999980926514,4.046249866485597,3.8987500667572017,3.993750095367432,12197600.0,0.00031098976854337934,2.7460429912200524,0.18918826036153366,51.20132171225262,54.02991614632021,-0.21211304564868305,-0.2579207655839566,-0.5914430229501573,-0.8448871561054991,22.000968025532607,0.1474997997283949,0.05268736328453061,0.23774995803833,-0.07354366969359916,0.5490435857702596,0.0821031441723652,0.3933967719042948,-0.5050499248504638,74.5454440366442,18.05613183376935,0.1556468138659647,4,-0.17687499523162842,-0.28187501430511475,-0.802187442779541,-0.8112499713897705,0.3637499809265128,3,-0.004664226573091401,-1.8859022772949052,4.018750190734863,1.208002026370285,3.9300000667572017,3.3636332109932447,3.7799999713897705,-0.004664226573091401
4398,2009-04-24,4.166250228881837,4.1837501525878915,4.026249885559082,4.0399999618530265,17336800.0,0.036380658867967375,-1.048778369795135,4.8095549500455625,58.1947812340441,54.82847488822307,-0.33456231207798703,-0.39706143850010633,-0.7305781440582519,-0.9810211375199702,21.84112503820167,0.16375017166137784,0.07193802415439565,0.3665627002716074,0.011027539585791502,0.7220978609574233,0.18879511992869968,0.5443302806145152,-0.639099173927308,96.28648878914238,39.68090921626945,0.17776758034290793,4,-0.2937501668930058,-0.35500013828277677,-0.9503127336502084,-0.9575002193450937,0.21124982833862216,4,-0.03720376868720876,2.7460429912200524,4.019999980926514,-1.8859022772949052,4.018750190734863,1.208002026370285,3.9300000667572017,-0.03720376868720876
4399,2009-04-27,4.107500076293944,4.148749828338623,4.056250095367432,4.1024999618530265,11088000.0,-0.014101445991077766,1.1142888283378318,0.039604783091484,56.40828851991362,55.17430493907109,-0.24252888056387922,-0.3224541339914966,-0.6673443070568368,-0.9071244874663025,21.67264393721578,0.11000013351440519,0.09489742614739427,0.28725004196166903,-0.09000258629801561,0.6645026702213537,0.09862372783182671,0.47587635609151135,-0.5540850574340812,81.40242430938547,25.06887114626965,0.1886263141298424,4,-0.2350000143051134,-0.29624998569488437,-0.8906251192092887,-0.8987500667572013,0.0625,0,0.018867891672815773,-1.048778369795135,4.166250228881837,2.7460429912200524,4.019999980926514,-1.8859022772949052,4.018750190734863,0.018867891672815773
4400,2009-04-28,4.1237502098083505,4.1649999618530265,3.997499942779541,4.03125,8923200.0,0.003956210155221296,-1.0937459953210338,18.499618539004565,68.81325549292674,57.51130160405046,-0.22174206987939682,-0.30771811124446824,-0.6770161058766377,-0.9099358343523374,22.736424270830152,0.16750001907348544,0.09154088718918807,0.27381266355514633,-0.10070685500213106,0.6483321821124233,0.08655290427650808,0.461072422833785,-0.545121785599366,81.67941265328857,19.806313606176985,0.18725975927863855,4,-0.19875013828277632,-0.2862501144409184,-0.8893752098083505,-0.9150002002716073,0.09249973297119052,1,-0.0015157032195745046,1.1142888283378318,4.107500076293944,-1.048778369795135,4.166250228881837,2.7460429912200524,4.019999980926514,-0.0015157032195745046
4401,2009-04-29,4.2462501525878915,4.3125,4.1237502098083505,4.138750076293944,11030400.0,0.029705956119304933,-1.745455302089786,1.1621603509513605,71.87766068641855,59.586268000661526,-0.2710421137042984,-0.3966023056192718,-0.7856563916102814,-1.019685065074377,23.939856461983776,0.1887497901916495,0.11378771422042622,0.3620625972747811,-0.026326799052907468,0.7504519936024701,0.16786789911093702,0.5562572954386256,-0.6434168592437506,83.98794970361205,15.749126095414695,0.19419469816384446,4,-0.2337501049041757,-0.3443751335144052,-0.9093751311302194,-1.0375001430511483,-0.07000017166137784,2,-0.02413893627782604,-1.0937459953210338,4.1237502098083505,1.1142888283378318,4.107500076293944,-1.048778369795135,4.166250228881837,-0.02413893627782604
4402,2009-04-30,4.230000019073486,4.375,4.2150001525878915,4.364999771118163,11972800.0,-0.0038269373989898714,1.0645113656289975,-1.2558107556643487,66.9230766409247,61.11868601847624,-0.23327265554284793,-0.355144877782398,-0.7553287779455262,-0.9868969872142079,25.047149793120937,0.1599998474121085,0.13364153533292011,0.3182499647140502,-0.086643236191561,0.7231431656196619,0.11580336426124482,0.520696565166856,-0.584586723329994,61.58941484826476,-7.912803927775663,0.20244660045280577,4,-0.1862499713897705,-0.296875,-0.8700000047683716,-1.0212500095367432,-0.19374990463256836,3,-0.013297894825955892,-1.745455302089786,4.2462501525878915,-1.0937459953210338,4.1237502098083505,1.1142888283378318,4.107500076293944,-0.013297894825955892
4403,2009-05-01,4.264999866485597,4.296249866485597,4.1887497901916495,4.2224998474121085,8048000.0,0.008274195568390708,1.0476201288822478,-0.3148155343235233,70.84147657880665,62.62808400587699,-0.22052592414608352,-0.38788069158977656,-0.7705976182530665,-1.0059454994076367,24.58409885313195,0.10750007629394709,0.17980235169357828,0.3391873240470895,-0.09473099126663076,0.7731056393608098,0.12222816639022938,0.5561464817039496,-0.5612196344015836,70.86089620109286,-0.36423094235465214,0.2169591576568601,5,-0.19062483310699552,-0.33187484741211026,-0.8459373116493234,-1.035624861717225,-0.15124988555908292,4,0.027842930617787198,1.0645113656289975,4.230000019073486,-1.745455302089786,4.2462501525878915,-1.0937459953210338,4.1237502098083505,0.027842930617787198
4404,2009-05-04,4.393750190734863,4.393750190734863,4.211249828338623,4.28125,9829600.0,0.030187650241442654,2.244445386343407,2.6470621234389498,73.39285507494165,64.1146700549308,-0.2827996116629894,-0.5041843573071603,-0.8802527676620331,-1.1206081613503724,24.198919411539343,0.18250036239624023,0.19539520365447238,0.44362514019012433,-0.03785559763400581,0.9251058780142545,0.20288477127805926,0.6843655091021894,-0.6362723772175713,100.0,28.04397911187587,0.24074036891206507,5,-0.26875007152557373,-0.4512500762939453,-0.9231252074241638,-1.119375228881836,-0.1575002670288077,0,-0.003698465504177073,1.0476201288822478,4.264999866485597,1.0645113656289975,4.230000019073486,-1.745455302089786,4.2462501525878915,-0.003698465504177073
4405,2009-05-05,4.283750057220459,4.386250019073486,4.2537498474121085,4.382500171661377,9910400.0,-0.025035591178206418,1.4941253556650766,-0.8777773068282966,75.06847725910497,65.85791035548151,-0.1311330463131677,-0.38352566800716437,-0.7487778819703168,-0.9951807679540705,24.111445829839575,0.1400003433227548,0.22043580384780936,0.3143750071525573,-0.18875573566355808,0.8175057499686726,0.06280963574449938,0.5659403785606152,-0.4626450059814098,59.25920693144657,-17.136497349273967,0.2515653714080577,5,-0.13749992847442627,-0.341249942779541,-0.8131250739097595,-1.0093750953674316,0.023749828338623047,1,-0.026553832368156893,2.244445386343407,4.393750190734863,1.0476201288822478,4.264999866485597,1.0645113656289975,4.230000019073486,-0.026553832368156893
4406,2009-05-06,4.237500190734863,4.3125,4.170000076293944,4.301249980926514,9888800.0,-0.010796583803398985,2.304352633528512,0.6455667474673337,63.995354136340474,67.2794695137135,-0.05653563295607089,-0.30361823150143064,-0.686185103098726,-0.9332966190447265,25.34777834068197,0.14249992370605558,0.24186470561112383,0.2368751287460329,-0.2503117642811681,0.7240620217732334,-0.00671831776756715,0.48046857525963294,-0.35913062554623254,30.167633482369567,-42.78742331930586,0.24359344651360026,5,-0.04187512397766113,-0.29187512397766113,-0.7590627074241638,-0.9631252288818359,0.00749969482421875,2,-0.005014807551344758,1.4941253556650766,4.283750057220459,2.244445386343407,4.393750190734863,1.0476201288822478,4.264999866485597,-0.005014807551344758
4407,2009-05-07,4.036250114440918,4.286250114440918,3.9800000190734863,4.286250114440918,13384800.0,-0.047492641235502786,1.4500007629394531,3.9215815338125406,59.6966388120967,67.44634257794155,0.16456802024871475,-0.07189250342473885,-0.47067429908554814,-0.7172641260448822,26.53735061803104,0.30625009536743164,0.24220410350836374,0.013937544822693049,-0.43580534447803476,0.46368043412342086,-0.21093389982767086,0.23880898947305695,-0.10634248669766411,13.595183572145576,-58.521993959697994,0.22487144465036393,5,0.15062499046325684,-0.09062504768371582,-0.5359376072883606,-0.6825001239776611,0.08874988555908203,3,0.03468562713314105,2.304352633528512,4.237500190734863,1.4941253556650766,4.283750057220459,2.244445386343407,4.393750190734863,0.03468562713314105
4408,2009-05-08,4.056250095367432,4.130000114440918,3.952500104904175,4.0625,11588000.0,0.004955089590448658,1.51327209568467,0.024999618530273438,62.1029537141356,68.07908315507734,0.1422865536126139,-0.07475572265687536,-0.47544385157942903,-0.7228540026778667,27.014249457861915,0.17750000953674316,0.2390969845153612,0.020625019073486683,-0.41572691928317784,0.45697695743015165,-0.19755095010484602,0.23880098825181895,0.33750009536743164,23.512741140421355,-49.04484436258649,0.21817596917833246,5,0.1168750524520874,-0.10812497138977051,-0.5559375882148743,-0.7025001049041748,-0.05000019073486328,4,-0.004930657739609101,1.4500007629394531,4.036250114440918,2.304352633528512,4.237500190734863,1.4941253556650766,4.283750057220459,-0.004930657739609101
4409,2009-05-11,3.8837499618530273,4.0,3.8737499713897705,4.0,15704000.0,-0.04252699647672453,1.1720427902245338,18.60028992141604,48.01288637353072,65.7679310307,0.3125812133907697,0.1155826443568082,-0.28642173103463087,-0.536940262448395,27.36180667952222,0.18250012397766113,0.2512925657588503,-0.15943760871887225,-0.5785725010559721,0.25969728361822764,-0.3690050548874222,0.050129837449677694,0.5011752271652226,1.951217469823189,-65.87315738818528,0.20956744616854986,5,0.25000011920928955,0.06437516212463379,-0.25093746185302734,-0.41062498092651367,0.13124990463256925,0,0.05922111910720118,1.51327209568467,4.056250095367432,1.4500007629394531,4.036250114440918,2.304352633528512,4.237500190734863,0.05922111910720118
4410,2009-05-12,3.912499904632568,3.951250076293945,3.858750104904175,3.902499914169312,11892000.0,0.0074026245412111,1.1142769950109512,-0.08602139511225927,45.18685308413541,62.80228574155743,0.2801777939738179,0.10594909264598629,-0.2924945133089456,-0.5547275766999569,27.77666496829877,0.09249997138977006,0.23938469613458935,-0.1393751621246344,-0.5386743755153849,0.25992405126611606,-0.3390247688200101,0.060274444570740826,0.4519782756805424,11.84568862920441,-52.57304532369205,0.19964960669537532,5,0.21375024318695113,0.03562521934509322,-0.2796874046325679,-0.43937492370605424,0.11750030517578258,1,0.0827476107258569,1.1720427902245338,3.8837499618530273,1.51327209568467,4.056250095367432,1.4500007629394531,4.036250114440918,0.0827476107258569
4411,2009-05-13,3.8312499523162837,3.8949999809265137,3.8137500286102295,3.8624999523162837,11730400.0,-0.020766761481599172,-1.4528343985720373,-3.1250029802353585,42.02745975789381,60.036106087887326,0.33119827315594774,0.21672025114102356,-0.18880219585119695,-0.46357472911267594,28.66682918678769,0.09874987602233842,0.23216421119391661,-0.23231260776519802,-0.5867806930169626,0.12215547748656608,-0.40954665039107985,-0.05507856513931575,0.5028845434722906,3.703686884053818,-56.97892554986328,0.17723404262588208,5,0.27250015735626265,0.1168751716613774,-0.19843745231628374,-0.35812497138977006,0.125,2,0.12430667254034655,1.1142769950109512,3.912499904632568,1.1720427902245338,3.8837499618530273,1.51327209568467,4.056250095367432,0.12430667254034655
4412,2009-05-14,3.943749904632568,3.9700000286102295,3.8350000381469727,3.849999904632568,9216000.0,0.02936377258504619,-1.181822735644778,-3.0,40.32607767217335,56.64550620937251,0.1942512206042033,0.11047509997832927,-0.2823284699022315,-0.5638003917256937,28.785241673557525,0.13875007629394576,0.2067507225525249,-0.12018765211105409,-0.4741040788088804,0.23372877458677221,-0.2971458654599677,0.05677056123785906,0.34875383378173863,41.10666900875934,-14.449671660067494,0.17695821334891318,5,0.16000020503997847,0.0043752193450932175,-0.3109374046325679,-0.47062492370605424,-0.09249997138976962,3,0.07638668480794064,-1.4528343985720373,3.8312499523162837,1.1142769950109512,3.912499904632568,1.1720427902245338,3.8837499618530273,0.07638668480794064
4413,2009-05-15,3.974999904632568,4.036250114440918,3.923749923706055,3.9449999332427983,13004000.0,0.00792393046102946,-2.1034539457458155,0.31999969482420926,44.0979901055796,53.39052121277674,0.13135171107884025,0.09699644685462472,-0.2888132925912532,-0.5846852168870416,29.01930356023548,0.11250019073486284,0.1626430857541985,-0.09706264734268233,-0.4337144981924417,0.23958920350707658,-0.26538857276756156,0.07126327808219735,0.2792035369974122,72.47182643562734,19.35102653989874,0.16832592542487948,5,0.12500011920929,0.0025001764297489792,-0.3421874046325679,-0.5018749237060542,-0.11500000953674272,4,0.03773587395376232,-1.181822735644778,3.943749904632568,-1.4528343985720373,3.8312499523162837,1.1142769950109512,3.912499904632568,0.03773587395376232
4414,2009-05-18,4.111249923706056,4.114999771118163,3.96875,4.002500057220459,13429600.0,0.03427673518047092,1.5161345895903724,3.6249990065884434,49.49697050172851,50.54924268417935,-0.054965337885925614,-0.013876180567953256,-0.3968341806583924,-0.7081756244129278,29.632331353650294,0.14624977111816317,0.13324190372090916,0.022624874114991478,-0.28485640432652826,0.33010615255651166,-0.1311157651057684,0.17636551333575134,0.10771724488234469,98.75523630961814,47.212569853875976,0.15374063922076006,5,-0.04812490940094083,-0.13374984264373868,-0.4784374237060556,-0.6381249427795419,-0.22499990463256925,0,-0.025539682826880017,-2.1034539457458155,3.974999904632568,-1.181822735644778,3.943749904632568,-1.4528343985720373,3.8312499523162837,-0.025539682826880017
4415,2009-05-19,4.179999828338623,4.235000133514403,4.068749904632568,4.087500095367432,12823200.0,0.01672238514037927,-1.557693577375917,0.8505733014710649,47.213446503997176,48.684586280585656,-0.1564302052588653,-0.06633757985228339,-0.4329517457536971,-0.762738448421441,29.906308359535366,0.16625022888183505,0.09496583705240091,0.0788747906684879,-0.2217035885605334,0.3794531698975092,-0.07141439894602275,0.22916398028299856,-0.36624979972839355,86.94355098420881,37.873084072995006,0.15028918961451077,5,-0.12999975681304932,-0.20249974727630615,-0.545624852180481,-0.7068748474121094,-0.2199997901916504,1,-0.03947367670553403,1.5161345895903724,4.111249923706056,-2.1034539457458155,3.974999904632568,-1.181822735644778,3.943749904632568,-0.03947367670553403
4416,2009-05-20,4.192500114440918,4.3125,4.184999942779541,4.206250190734863,10644800.0,0.0029904991903464406,-7.869439745248283,-0.14864990257028857,48.41772610322374,47.43137375737754,-0.19666663480087143,-0.0686745182161701,-0.41998052106474937,-0.7617330889396574,29.704639542863376,0.13250017166137695,0.03641921087182709,0.08268758058548009,-0.21790982712565565,0.38328498829661584,-0.06761112327008778,0.23298628444104796,-0.3703250837326051,74.86913190664976,26.251096133006826,0.15029870385556784,5,-0.12937510013580322,-0.21500003337860107,-0.5575001239776611,-0.7193751335144043,-0.20500016212463423,2,-0.03875966611732273,-1.557693577375917,4.179999828338623,1.5161345895903724,4.111249923706056,-2.1034539457458155,3.974999904632568,-0.03875966611732273
4417,2009-05-21,4.0012497901916495,4.168749809265137,3.9574999809265137,4.162499904632568,11744800.0,-0.04561724961926983,1.4316537680443493,11.727215980025033,40.167757688316264,44.99412975450873,-0.012184557387729278,0.12764340845982503,-0.20914678987314073,-0.5589101464401107,28.99747780534489,0.2350001335144043,-0.024646267624070184,-0.10762523412704539,-0.40951622295655454,0.19426575470246332,-0.25857072854179997,0.04332026028770919,-0.15946176071166906,19.9356530613243,-24.80019658449422,0.15094549441475438,5,0.061875224113465244,0.028750300407410556,-0.35937476158142,-0.5281248092651358,-0.06749987602233753,3,-0.011246445544508377,-7.869439745248283,4.192500114440918,-1.557693577375917,4.179999828338623,1.5161345895903724,4.111249923706056,-0.011246445544508377
4418,2009-05-22,4.011250019073486,4.0587501525878915,3.952500104904175,4.012499809265137,8220000.0,0.002499276327698974,1.266656155109864,0.007750631346734993,34.355831451339256,43.47667920759856,-0.03267551110504607,0.11113342606532761,-0.20267040543753634,-0.5561242569486913,27.818357814358695,0.10625004768371671,-0.0618106655304671,-0.08987499475479144,-0.3935173667014471,0.21376737719186378,-0.24169618072811883,0.061946191218536395,-0.15063351077270504,16.31942535807501,-20.54079990102155,0.15182118597332764,5,0.05187499523162842,0.04187512397766113,-0.3334375023841858,-0.5381250381469727,-0.0562500953674312,4,-0.03988783672667817,1.4316537680443493,4.0012497901916495,-7.869439745248283,4.192500114440918,-1.557693577375917,4.179999828338623,-0.03988783672667817
4419,2009-05-26,4.184999942779541,4.204999923706056,3.9500000476837163,3.986249923706055,8592800.0,0.04331565543904614,1.136124786546688,-159.02670736360133,46.16131898750789,43.58495319686217,-0.17790820114696704,-0.05956672221253623,-0.35754472382090396,-0.7176244548658479,26.791648464870182,0.2549998760223393,-0.07664198573521386,0.07999993562698382,-0.22595425031955152,0.38595412157351916,-0.0729771573462834,0.2329770286002515,-0.3063080948107908,64.82756579531511,29.528317538164984,0.15297709297326761,5,-0.12187492847442627,-0.13187479972839355,-0.49343740940093994,-0.7118749618530273,-0.1412501335144043,1,-0.0776583159205162,1.266656155109864,4.011250019073486,1.4316537680443493,4.0012497901916495,-7.869439745248283,4.192500114440918,-0.0776583159205162
4420,2009-05-27,4.117499828338623,4.236249923706056,4.114999771118163,4.184999942779541,8426400.0,-0.016129059824093184,-2.3448212359579794,-0.3396231847201004,45.41107895324191,43.960910885234185,-0.08746908694537403,0.00784324739829323,-0.2711209133177648,-0.6388413263909385,26.146802344258457,0.1212501525878924,-0.09854330088434704,0.012812340259552357,-0.2930739649286771,0.31869864544778226,-0.14013081233456237,0.16575549285366709,-0.22145565428862302,46.20684212084035,9.83471191677991,0.15294315259411492,5,-0.04374980926513672,-0.03374969959259033,-0.399374783039093,-0.6443748474121094,-0.16499972343444824,2,-0.056162676115628196,1.136124786546688,4.184999942779541,1.266656155109864,4.011250019073486,1.4316537680443493,4.0012497901916495,-0.056162676115628196
4421,2009-05-28,4.143750190734863,4.201250076293944,4.042500019073486,4.201250076293944,7126400.0,0.006375315966153261,4.521752110527067,0.8518487121886303,54.74613551761726,45.56313953472796,-0.07233655547641149,-0.027910889194861177,-0.2805329053752086,-0.6565353231749622,24.84563737292794,0.1587500572204581,-0.0865889787792522,0.04418770074844325,-0.25507495284853476,0.3434503543454217,-0.10544362605004576,0.19381902754693225,-0.23104778364686318,67.68566880917234,27.257894592747355,0.14963132679848923,5,-0.025625228881835938,-0.040000081062316895,-0.41906267404556274,-0.6706252098083496,-0.17625021934509277,3,-0.04434392618520855,-2.3448212359579794,4.117499828338623,1.136124786546688,4.184999942779541,1.266656155109864,4.011250019073486,-0.04434392618520855
4422,2009-05-29,4.173749923706056,4.201250076293944,4.082499980926514,4.144999980926514,8182400.0,0.007239754229941164,1.8358147770686521,-0.5000000000000232,55.14222048599376,46.790276243662866,-0.07406891729456966,-0.06570978389153392,-0.29614169015754044,-0.6769988585327491,23.290244541125947,0.11875009536743075,-0.07060618227163129,0.07699993848800712,-0.21812992334668113,0.3721298003226958,-0.070564992429337,0.22456486940535125,-0.24505561290157551,78.16592940808037,34.12797924020083,0.14756493091734432,5,-0.042499899864197666,-0.06999981403350919,-0.3909374475479135,-0.6849999427795419,-0.2624998092651376,4,-0.044624132924665605,4.521752110527067,4.143750190734863,-2.3448212359579794,4.117499828338623,1.136124786546688,4.184999942779541,-0.044624132924665605
4423,2009-06-01,4.3837499618530265,4.396249771118163,4.216249942779541,4.244999885559082,8517600.0,0.05031447546826251,1.1984752830452536,4.826099215497473,71.18642663723743,49.20021581427496,-0.24584331542669968,-0.28075148830804775,-0.4894168266988479,-0.8799369427877242,22.11454230614768,0.2224998474121076,-0.035563922627043,0.2810624718666066,-0.032520775766171184,0.5946457194993844,0.12427084805021771,0.4378540956829955,-0.4397034234807258,97.19892055754453,45.86117298941903,0.1567916238163889,6,-0.21062505245208651,-0.2787500619888297,-0.5931249856948844,-0.8949999809265128,-0.5149998664855944,0,-0.10265185094943186,1.8358147770686521,4.173749923706056,4.521752110527067,4.143750190734863,-2.3448212359579794,4.117499828338623,-0.10265185094943186
4424,2009-06-02,4.377500057220459,4.423749923706055,4.322500228881837,4.394999980926514,8709600.0,-0.001425698246239726,1.6999987284309874,-0.12612550690769206,70.08638677133048,51.74165362175644,-0.22110569030628735,-0.2906849946290082,-0.4645579191403142,-0.8648333443117018,20.616785287590712,0.10124969482421786,-0.003580653742028872,0.2756250739097599,-0.03485160567264334,0.5861017534921631,0.12038673411855783,0.4308634137009615,-0.40632132488340655,87.86888444466123,30.23295155883902,0.1552383397912017,6,-0.19062507152557373,-0.2587500810623169,-0.5356249809265137,-0.8593749999999991,-0.434999942779541,1,-0.09651630565201519,1.1984752830452536,4.3837499618530265,1.8358147770686521,4.173749923706056,4.521752110527067,4.143750190734863,-0.09651630565201519
4425,2009-06-03,4.170000076293944,4.318749904632568,4.117499828338623,4.304999828338623,13100800.0,-0.04740147988901888,1.476925469574837,7.714305177111767,63.193765146651224,53.38343573769283,-0.016956502024410902,-0.09712338598675974,-0.24720609220395762,-0.6502550320920748,18.60667068165537,0.26000022888183594,0.018075921267548978,0.07381259202957047,-0.2266416022401252,0.3742667862992657,-0.07641450510527736,0.2240396891644183,-0.162615648647372,33.44264632494451,-29.734140726223444,0.15022709713484766,6,0.01687490940094083,-0.051250100135802334,-0.3281249999999991,-0.6518750190734846,-0.24000000953674272,2,-0.030275842858260016,1.6999987284309874,4.377500057220459,1.1984752830452536,4.3837499618530265,1.8358147770686521,4.173749923706056,-0.030275842858260016
4426,2009-06-04,4.216249942779541,4.247499942779541,4.146249771118163,4.1837501525878915,10652800.0,0.011091094877557106,1.131587268921712,-0.240739628772752,61.190960347536745,55.71934714427288,-0.0664735759023598,-0.15288540979809184,-0.2808083930749765,-0.6882474904897005,17.100361290731218,0.10125017166137784,0.024620789677435084,0.12112497091293317,-0.17736899194252143,0.41961893376838777,-0.028122010514794127,0.27037195234066047,-0.17555627544821029,39.19413458757247,-25.668352195409433,0.14924698142772724,6,-0.02937495708465576,-0.09749996662139893,-0.3349998593330379,-0.6981248855590811,-0.21624994277954102,3,-0.06255555089352471,1.476925469574837,4.170000076293944,1.6999987284309874,4.377500057220459,1.1984752830452536,4.3837499618530265,-0.06255555089352471
4427,2009-06-05,4.176249980926514,4.266250133514403,4.1337499618530265,4.264999866485597,11309600.0,-0.009487094549868513,1.9040999968647034,-2.7307833384686377,58.20591110554613,58.3693559947403,0.0010736161896574004,-0.1073638336912861,-0.22949323325940618,-0.6374643898221617,16.775853174136138,0.13250017166137695,0.028773790403731958,0.07412501573562658,-0.22512090952098607,0.3733709409922388,-0.0754979468926793,0.2237479783639329,-0.10491181308520492,19.18371732012151,-42.86905745819009,0.14962296262830613,6,0.010625004768371582,-0.05750000476837158,-0.2190624475479126,-0.59375,-0.15124988555908203,4,-0.04998503693268652,1.131587268921712,4.216249942779541,1.476925469574837,4.170000076293944,1.6999987284309874,4.377500057220459,-0.04998503693268652
4428,2009-06-08,4.036250114440918,4.1550002098083505,3.982500076293945,4.146249771118163,12852000.0,-0.03352286551930406,1.7058731132286995,1.2394343495126627,46.95122849484664,58.45712371777795,0.16203208816137327,0.03273942682674402,-0.08428648088946611,-0.48347405475121885,16.300911414331544,0.1937499046325688,0.026564233785108193,-0.06487485170364415,-0.36489891399687036,0.23514921058958205,-0.2148868828502577,0.08513717944296895,0.3874998092651367,12.181315973753232,-43.36048735774226,0.1500120311466132,6,0.16687488555908203,0.08249986171722412,-0.047812581062316895,-0.4225001335144043,0.20749998092651367,0,-0.03096933947496816,1.9040999968647034,4.176249980926514,1.131587268921712,4.216249942779541,1.476925469574837,4.170000076293944,-0.03096933947496816
4429,2009-06-09,4.113749980926514,4.1475000381469735,4.065000057220459,4.0662498474121085,9609600.0,0.01920095739565708,-2.3000181199157304,-0.43182074334811243,47.32594054771488,58.66988611716384,0.08198404758792321,-0.02808590571472891,-0.1516626987112688,-0.5446942503952021,16.264492598114412,0.11124992370605558,0.05531107518071021,0.0011250138282772326,-0.28090935449726206,0.28315938215381653,-0.13989217033449197,0.14214219799104688,0.3011749458312991,39.033448814252594,-12.018385294291264,0.14101718416276962,6,0.08937501907348633,0.004999995231628418,-0.10999995470046997,-0.5,0.08500003814697266,1,-0.05955633830325824,1.7058731132286995,4.036250114440918,1.9040999968647034,4.176249980926514,1.131587268921712,4.216249942779541,-0.05955633830325824
4430,2009-06-10,4.236249923706056,4.2412500381469735,4.119999885559082,4.1525001525878915,11645600.0,0.029778169151629452,1.5866699218750189,1.7631481202629797,51.621864895384,58.32274493691569,-0.024473387521533496,-0.13184759809567037,-0.257047251009042,-0.6565235708766708,16.47846487696369,0.12750005722045987,0.0961549302850111,0.10743745565414553,-0.16316556058206366,0.3780404718903543,-0.027864052463958622,0.24273896377225013,0.17002650604247993,89.42724096614391,39.67843369037339,0.13530150811810443,6,-0.033124923706055576,-0.11749994754791349,-0.20249980688095182,-0.6131248474121103,-0.11249971389770508,2,-0.06934194501162771,-2.3000181199157304,4.113749980926514,1.7058731132286995,4.036250114440918,1.9040999968647034,4.176249980926514,-0.06934194501162771
4431,2009-06-11,4.307499885559082,4.3712501525878915,4.2150001525878915,4.2775001525878915,12186400.0,0.016819111982584234,-1.016132505583642,0.3582067457696494,62.46185787048269,59.13603797963668,-0.07828526443219985,-0.17453733252522596,-0.3110084443576895,-0.7173387068103878,17.179048166911322,0.15625,0.11007297819341844,0.15487492084503174,-0.08785885419534711,0.39760869588541103,0.03350803332484187,0.2762418083652216,0.09030101712036132,83.60122070288526,28.838624519453248,0.12136688752018956,6,-0.10437488555908203,-0.18874990940093994,-0.2631247639656067,-0.6843748092651367,-0.1687498092651376,3,-0.0876378012376624,1.5866699218750189,4.236249923706056,-2.3000181199157304,4.113749980926514,1.7058731132286995,4.036250114440918,-0.0876378012376624
4432,2009-06-12,4.244999885559082,4.276249885559082,4.15625,4.2512497901916495,6389600.0,-0.014509576705859395,3.2666553638791167,-0.20833200877385838,59.12194940406963,57.795540509284706,-0.005158011950243235,-0.09308371232133261,-0.23537743224071406,-0.6418671248564785,17.426617359881835,0.15124988555908203,0.13007607598362636,0.07731242179870623,-0.14757831848812675,0.3022031620855392,-0.03513294834471026,0.18975779194212272,0.1444950005926513,67.52405344009566,7.572369415223648,0.11244537014341653,6,-0.04187488555908203,-0.12624990940093994,-0.17437481880187988,-0.6218748092651367,-0.06750011444091886,4,-0.05771493337197453,-1.016132505583642,4.307499885559082,1.5866699218750189,4.236249923706056,-2.3000181199157304,4.113749980926514,-0.05771493337197453
4433,2009-06-15,4.125,4.1599998474121085,4.068749904632568,4.153749942779541,7238400.0,-0.02826852503984878,3.424266244350316,4.60006103608824,47.556009452062405,55.29216525158825,0.08300742806146122,0.04082300947542539,-0.11320277878193163,-0.5120564247134634,17.201135206743583,0.17624998092651367,0.13210659686794823,-0.05018746852874756,-0.2573253512904543,0.1569504142329592,-0.15375640990960093,0.053381472852105816,0.25635498995457784,19.59181194949648,-38.10135911795904,0.1035689413808534,6,0.05187511444091797,-0.00625002384185791,-0.05874991416931152,-0.5018749237060547,0.11625003814697354,0,-0.024242401123046875,3.2666553638791167,4.244999885559082,-1.016132505583642,4.307499885559082,1.5866699218750189,4.236249923706056,-0.024242401123046875
4434,2009-06-16,4.006249904632568,4.195000171661377,3.994999885559082,4.1574997901916495,7261600.0,-0.028787901907256108,-1.3021625775289534,5.260876055263433,45.65005004228611,53.34286357332547,0.16042835057535854,0.1594800607181952,0.008845180948255482,-0.3833279977500248,16.468773079201515,0.20000028610229492,0.1284469235224721,-0.16368756294250453,-0.3826346257168609,0.05525949983185141,-0.2731610943296827,-0.054214031555326336,0.36712798704879646,2.9900361698945757,-53.83632859246279,0.10947353138717805,6,0.1706252098083496,0.11250007152557373,0.05437523126602173,-0.38312482833862305,0.2687501907348633,1,0.059282420315376116,3.424266244350316,4.125,3.2666553638791167,4.244999885559082,-1.016132505583642,4.307499885559082,0.059282420315376116
4435,2009-06-17,4.014999866485597,4.082499980926514,3.971250057220459,4.012499809265137,7934400.0,0.0021840778936208505,-1.6176587735684995,-0.016529316443570474,44.89591993439778,51.532303527421135,0.1423489152398334,0.14517827451011023,0.0038448341781247564,-0.3823266662606608,15.187045015206873,0.11124992370605469,0.08369860476562963,-0.14668760299682493,-0.3762170012606161,0.08284179526696622,-0.2614523021287205,-0.03192290386492935,0.3505604688880197,10.937449708593158,-42.67640557365305,0.11476469913189564,6,0.1562502384185782,0.1037501096725455,0.025937736034392422,-0.3918747901916513,0.32124996185302646,2,0.04576591748400971,-1.3021625775289534,4.006249904632568,3.424266244350316,4.125,3.2666553638791167,4.244999885559082,0.04576591748400971
4436,2009-06-18,4.0300002098083505,4.050000190734863,3.966249942779541,4.026249885559082,7101600.0,0.0037360756716249277,2.82855772689126,1.5000953652487257,44.23270807227648,49.97972541261339,0.1096852589702495,0.12372298431774365,0.0020738287825148305,-0.3884273585010263,13.546608088851908,0.08375024795532227,0.03840943929633678,-0.12356226444244278,-0.35990260400237784,0.11277807511749183,-0.24173243422240986,-0.005392094662475699,0.31978771443913967,20.5646060632166,-28.70663868766377,0.11817016977996736,6,0.13874983787536532,0.08874976634979159,0.00718742609023959,-0.4068751335144052,0.2662496566772461,3,0.02326302608417441,-1.6176587735684995,4.014999866485597,-1.3021625775289534,4.006249904632568,3.424266244350316,4.125,0.02326302608417441
4437,2009-06-19,3.9562499523162837,4.0587501525878915,3.934999942779541,4.050000190734863,10397600.0,-0.018300311080026943,1.2247196308749808,-24.997902097896297,30.743240993737402,48.178837912490145,0.1664507551786989,0.20440928117266433,0.08879157895945555,-0.30673467900758844,13.296444184214252,0.1237502098083505,0.012077988168622156,-0.1950625300407416,-0.4382654644963391,0.04814040441485545,-0.31666399726854033,-0.07346106281294285,0.37052569304312977,8.173073396177799,-33.588356438115426,0.12160146722779855,6,0.19687509536743208,0.17312502861022994,0.06968766450882002,-0.3331248760223384,0.3100001811981197,4,0.046129573757292874,2.82855772689126,4.0300002098083505,-1.6176587735684995,4.014999866485597,-1.3021625775289534,4.006249904632568,0.046129573757292874
4438,2009-06-22,3.8512499332427983,3.880000114440918,3.8324999809265137,3.8762500286102295,11064000.0,-0.026540289501175374,1.9230611226855248,0.26666700574999974,28.231639304005213,46.05724888541129,0.27094112762581757,0.3128477616443015,0.1997617327244181,-0.19757548356850352,13.255545932129634,0.12374997138977006,-0.01822099282948919,-0.2920625448226928,-0.5635463654877237,-0.02057872415766182,-0.42780445515520826,-0.1563206344901773,0.444183655910225,5.172397917439594,-29.486219424785762,0.13574191033251556,6,0.25062513351440385,0.2768750190734859,0.17468768358230546,-0.22812485694885298,0.3224999904632573,0,0.08471271497060662,1.2247196308749808,3.9562499523162837,2.82855772689126,4.0300002098083505,-1.6176587735684995,4.014999866485597,0.08471271497060662
4439,2009-06-23,3.859999895095825,3.8862500190734863,3.8237500190734863,3.868750095367432,7177600.0,0.002271979748055264,1.857139743107667,0.35000667569477306,34.653456231423775,44.17187014497127,0.24854900299467086,0.2935517549111024,0.19906034890234992,-0.1999974325134799,12.609339156979676,0.0625,-0.04317704141890655,-0.2670625805854794,-0.5655987924764929,0.031473631305534155,-0.41633068653098615,-0.11779447463997261,0.3891403332345469,14.009615987085313,-19.943470743345586,0.14926810594550674,6,0.23750019073486328,0.2637500762939453,0.1787501573562622,-0.23687481880187988,0.32125020027160645,1,0.09876946979597867,1.9230611226855248,3.8512499332427983,1.2247196308749808,3.9562499523162837,2.82855772689126,4.0300002098083505,0.09876946979597867
4440,2009-06-24,3.8862500190734863,3.974999904632568,3.8562500476837163,3.8949999809265137,7718400.0,0.00680055043810035,-2.4545460850748215,0.9999727527859769,33.33334136089293,40.935368310572414,0.18710655038222868,0.26254974820361454,0.18112829200090186,-0.21868475096800655,11.605288248589885,0.11874985694885165,-0.04095567458353866,-0.22924996614456195,-0.5466617866115016,0.08816185432237766,-0.3879558763780313,-0.07054405591109214,0.3118433841460595,26.59572957058292,-6.417861101508482,0.15870591023346978,6,0.16374993324279785,0.23749995231628418,0.1340625286102295,-0.263124942779541,0.2824997901916504,2,0.10003218382399037,1.857139743107667,3.859999895095825,1.9230611226855248,3.8512499332427983,1.2247196308749808,3.9562499523162837,0.10003218382399037
4441,2009-06-25,3.9600000381469727,3.9887499809265137,3.8350000381469727,3.84375,8307200.0,0.018977167889746127,-1.299065220646431,-13.285776566757493,39.438345381376465,38.74830119693984,0.0657993858962671,0.18374868845660686,0.12127842516601639,-0.28388731865505523,11.03339419989672,0.15374994277954102,-0.04360084396342678,-0.14631243944168126,-0.47083888193457835,0.17821400305121626,-0.30857566068813025,0.015950781804767278,0.19317215897504614,57.97869858024332,22.25670441470838,0.1622632212464487,6,0.049375057220458984,0.16374993324279785,0.053750038146972656,-0.33687496185302734,0.33624982833862394,3,0.09501257236545668,-2.4545460850748215,3.8862500190734863,1.857139743107667,3.859999895095825,1.9230611226855248,3.8512499332427983,0.09501257236545668
4442,2009-06-26,3.9874999523162837,4.0012497901916495,3.8949999809265137,3.942500114440918,6596800.0,0.006944422703131892,1.9310488843580393,0.38709525254927957,47.32509502072309,38.72264403790213,-0.0023111723730786515,0.14923111719412185,0.09736421358531056,-0.3039103848289897,10.4019286879804,0.10624980926513583,-0.06292495464653758,-0.10950002670288095,-0.4365576784199754,0.2175576250142135,-0.27302885256142817,0.054028799155666274,0.12614158343991155,92.25360247579566,51.34161567706424,0.16352882585854714,6,0.021875143051147905,0.13625001907348677,0.032812595367432085,-0.36312484741210893,0.2700002193450932,4,0.07742944648562666,-1.299065220646431,3.9600000381469727,-2.4545460850748215,3.8862500190734863,1.857139743107667,3.859999895095825,0.07742944648562666
4443,2009-06-29,3.933749914169312,4.0012497901916495,3.9187500476837163,3.972500085830689,6904800.0,-0.013479633552283543,-1.3999958385062625,-0.8611180282182735,39.85915716194215,38.079211495641694,0.023978700140891096,0.17659377062048032,0.15813874541497386,-0.246792180729845,8.930414210974472,0.08249974250793324,-0.10815502739848082,-0.14075006246566746,-0.44593055771028345,0.1644304327789481,-0.293340310087975,0.011840185156640537,0.14510463958495867,61.97185179613428,19.962097214048576,0.15259024762230786,6,0.019375085830688032,0.19000005722045854,0.11281263828277543,-0.29812479019165083,0.23375010490417436,0,0.0845250019955337,1.9310488843580393,3.9874999523162837,-1.299065220646431,3.9600000381469727,-2.4545460850748215,3.8862500190734863,0.0845250019955337
4444,2009-06-30,3.954999923706055,3.974999904632568,3.8862500190734863,3.951250076293945,9207200.0,0.005401972672487654,3.0571553133515605,-0.09676982710886436,32.114480858906575,36.6590515983649,-0.005929150040152376,0.12866489681847026,0.14535271972917352,-0.2646160554164103,7.348903010908009,0.08874988555908159,-0.14737385531930292,-0.09837504625320426,-0.3721162938012532,0.17536620129484426,-0.23524567002722874,0.03849557752082022,0.0932420858865215,72.18048994553358,34.67463562438513,0.13687062377402429,6,-0.013749837875366211,0.16875004768371538,0.10312515497207597,-0.21062481403350874,0.1812500953674312,1,0.055309735580227226,-1.3999958385062625,3.933749914169312,1.9310488843580393,3.9874999523162837,-1.299065220646431,3.9600000381469727,0.055309735580227226
4445,2009-07-01,4.043749809265137,4.0949997901916495,3.963749885559082,3.9812500476837163,13151200.0,0.022439920928220447,-1.6923033659782918,16.667281281786373,33.59254075879795,35.47681078575617,-0.10076890857567022,0.03159140646360825,0.061436917217660536,-0.35168422394016297,6.8268174290269,0.13999986648559437,-0.15969088356972305,-0.0033126473426818848,-0.2714964245466476,0.2648711298612838,-0.13740453594466473,0.13077924125930096,-0.2199997901916504,80.28845007601919,46.60518226643207,0.13409188860198276,7,-0.0843749046325688,0.08000016212463379,0.014375269412994385,-0.2531247138977051,0.1225004196167001,2,0.034003163545689885,3.0571553133515605,3.954999923706055,-1.3999958385062625,3.933749914169312,1.9310488843580393,3.9874999523162837,0.034003163545689885
4446,2009-07-02,3.952500104904175,4.0399999618530265,3.952500104904175,3.9612500667572017,9941600.0,-0.02256561574405236,-19.000054495912604,-0.13999992370575753,32.43245023496752,35.664500701448404,-0.024215180465890107,0.1075844133183379,0.15369892391529572,-0.257150695859905,6.249230183839692,0.09124970436096191,-0.16308336981567617,-0.08137485980987513,-0.34030849943765773,0.17755877981790746,-0.21084167962376643,0.048091960004016165,-0.12332509040832518,31.736602859884094,2.2375530771228895,0.12946681981389138,7,0.006874799728393111,0.1712498664855957,0.12624996900558472,-0.10874998569488525,0.20749974250793368,3,0.05471213121351837,-1.6923033659782918,4.043749809265137,3.0571553133515605,3.954999923706055,-1.3999958385062625,3.933749914169312,0.05471213121351837
4447,2009-07-06,3.9674999713897705,4.026249885559082,3.8862500190734863,3.942500114440918,12780000.0,0.003795032533201903,-1.0363609881449654,-2.8571389645778016,39.17525874553517,36.880458417173955,-0.0418526653966822,0.08025855588153163,0.13986624036913575,-0.266490819025353,5.571860745375636,0.1399998664855957,-0.16620333391302022,-0.05593749284744298,-0.3074289000020807,0.1955539143071947,-0.18168319642476138,0.06980821072987586,-0.13300846138000466,38.92217552195183,7.832435535451651,0.12574570357731873,7,-0.008125066757202593,0.15625,0.14343756437301636,-0.11062490940093994,0.1262500286102295,0,0.08286071769791814,-19.000054495912604,3.952500104904175,-1.6923033659782918,4.043749809265137,3.0571553133515605,3.954999923706055,0.08286071769791814
4448,2009-07-07,3.911250114440918,3.994999885559082,3.9075000286102295,3.953749895095825,9814400.0,-0.01417765780831215,-2.4999976158119352,-1.7000009536797733,42.857158222465685,37.791980860623056,0.026600602569230247,0.13350862635633298,0.19193891283465359,-0.20538974228141615,5.709675429215186,0.08749985694885254,-0.17160400445269897,-0.10593734979629499,-0.3622546879962254,0.15037998840363542,-0.23409601889626064,0.022221319303670217,-0.07154843882751427,11.976106720270506,-21.731662772745622,0.12815866909996523,7,0.05374979972839311,0.21249985694885254,0.20624995231628418,-0.0543750524520874,0.3262500762939453,1,0.08852669788159351,-1.0363609881449654,3.9674999713897705,-19.000054495912604,3.952500104904175,-1.6923033659782918,4.043749809265137,0.08852669788159351
4449,2009-07-08,3.868750095367432,3.940000057220459,3.8362500667572017,3.911250114440918,8246400.0,-0.010866095961638789,1.0750017881410574,1.0000056098778625,39.534900384540514,38.48104297436168,0.07875421499801893,0.1651817142098806,0.23157575177852996,-0.1592742501826625,6.02317790189661,0.10374999046325728,-0.1552491261565967,-0.13618737459182695,-0.39646104857261344,0.12408629938895999,-0.26632421158222064,-0.006050537601433703,0.22624969482421742,12.560410955748907,-23.035093378890238,0.1301368369903934,7,0.096249818801879,0.2549998760223384,0.2703123092651363,0.004999756813048872,0.3837499618530269,2,0.07722130309315856,-2.4999976158119352,3.911250114440918,-1.0363609881449654,3.9674999713897705,-19.000054495912604,3.952500104904175,0.07722130309315856
4450,2009-07-09,3.942500114440918,3.962500095367432,3.853749990463257,3.877500057220459,9682400.0,0.019063009306751644,1.0714301933233636,-1.529412424687828,44.22441382054038,39.012828356491,0.015446771135437576,0.07198714717773491,0.15523663114660735,-0.22804508864005157,5.820621139810419,0.10875010490417525,-0.12202807475011301,-0.04774986505508405,-0.2852166960149187,0.18971696590475062,-0.16648328053500094,0.07098355042483329,0.14732468128204257,52.14728951577926,14.045281519639431,0.11873341547991734,7,0.023124814033507413,0.1549999713897705,0.2103123664855957,-0.011250138282775879,0.23749971389770508,3,0.049143918581735724,1.0750017881410574,3.868750095367432,-2.4999976158119352,3.911250114440918,-1.0363609881449654,3.9674999713897705,0.049143918581735724
4451,2009-07-10,3.9300000667572017,3.997499942779541,3.896250009536743,3.9149999618530273,8170400.0,-0.0031705890477796705,-2.8571396133532545,0.2307706415288051,48.114908080794926,39.10058536316565,0.025975390588747427,0.057714853299543734,0.1609998004702775,-0.20775382883217874,4.914528950120925,0.10124993324279785,-0.10150792073476911,-0.0413749217987065,-0.22702433588043514,0.14427449228302214,-0.13419962883957082,0.05144978524215782,0.1547532343864435,49.34215231950117,7.146404475261001,0.0928247070408643,7,0.03562486171722368,0.16750001907348677,0.22281241416931197,0.0012499094009403855,0.12124991416931197,4,0.06011454404874206,1.0714301933233636,3.942500114440918,1.0750017881410574,3.868750095367432,-2.4999976158119352,3.911250114440918,0.06011454404874206
4452,2009-07-13,4.0,4.0,3.872499942779541,3.9562499523162837,6204800.0,0.017811687545480792,4.828567691729201,2.916649447667604,61.24765231851237,41.477084825006784,-0.0470083753195647,-0.03328763805459278,0.08546136489174838,-0.2694165276514209,4.367438348305528,0.12750005722045898,-0.07860914092474758,0.04087500572204572,-0.09419585936751051,0.17594587081160196,-0.026660426822732397,0.10841043826682384,0.07978323645591612,100.0,50.92667171480542,0.06753543254477809,7,-0.03437507152557462,0.09750008583068848,0.15281248092651367,-0.04250001907348633,0.04250001907348633,0,0.03999996185302712,-2.8571396133532545,3.9300000667572017,1.0714301933233636,3.942500114440918,1.0750017881410574,3.868750095367432,0.03999996185302712
4453,2009-07-14,4.025000095367432,4.047500133514403,3.966249942779541,3.990000009536743,10332800.0,0.00625002384185791,1.031250651924504,0.8000010899123084,62.17714495050219,44.817380835184075,-0.06448466704220968,-0.06973916362919841,0.053970756241371376,-0.28339442480739496,4.1544385317126595,0.0812501907348624,-0.0666147851101897,0.07087509632110578,-0.04427667602636376,0.18602686866857532,0.013299210147371454,0.12845098249484055,0.04991247769451057,89.3490977340935,34.3599138206246,0.05757588617373473,7,-0.05937516689300626,0.07249999046325684,0.12781238555908203,-0.06750011444091797,0.012499809265136719,1,0.01708072124313631,4.828567691729201,4.0,-2.8571396133532545,3.9300000667572017,1.0714301933233636,3.942500114440918,0.01708072124313631
4454,2009-07-15,4.243750095367432,4.2587499618530265,4.0587501525878915,4.0974998474121085,15144000.0,0.05434782479925149,1.2695016273337996,4.178568265883773,70.54599535987806,48.92332023530409,-0.2659338316409423,-0.28436340628962586,-0.1730123260478873,-0.4909957177711366,4.771326692905861,0.23374986648559481,-0.06110086216392219,0.27775008678436297,0.1052574969744553,0.45024267659427064,0.19150379187940914,0.3639963816893168,-0.40750002861022994,96.29632900117934,36.157573023326734,0.08624629490495393,7,-0.19625008106231778,-0.14625000953674316,-0.0828126072883606,-0.28625011444091797,-0.12375020980834961,2,-0.0014727315445344225,1.031250651924504,4.025000095367432,4.828567691729201,4.0,-2.8571396133532545,3.9300000667572017,-0.0014727315445344225
4455,2009-07-16,4.198750019073486,4.224999904632568,3.941250085830689,3.983750104904175,30317600.0,-0.010603846900190561,1.1214964682813755,1.4700823908003915,64.19020103977493,52.45195921361603,-0.21974310805560737,-0.23704480914284964,-0.13339180955795804,-0.43337875107129786,5.1445034087573145,0.3025000095367427,-0.043398173578732546,0.22356250286102286,0.02281997612494102,0.4243050295971047,0.12319123949298216,0.323933766229064,-0.35404995441436826,84.46603499891998,23.06039844764642,0.100371263368041,7,-0.15125000476837247,-0.10124993324279785,-0.03781253099441528,-0.24125003814697266,-0.03000020980834961,3,0.012801438023889222,1.2695016273337996,4.243750095367432,1.031250651924504,4.025000095367432,4.828567691729201,4.0,0.012801438023889222
4456,2009-07-17,4.1237502098083505,4.233749866485597,4.112500190734863,4.197500228881837,18997600.0,-0.017862413557472423,-1.5194722840114459,-0.34302348146710654,57.6652801940079,54.50640604122411,-0.13175199146995453,-0.16301945998116407,-0.06326297975614281,-0.3485649494568994,5.529428080442552,0.12124967575073331,-0.021340267738511276,0.1438751935958873,-0.06640802850735028,0.3541584156991249,0.03873358254426851,0.24901680464750608,-0.27076914720535417,65.04860961081485,7.233355741980368,0.10514161105161877,7,-0.07625019550323664,-0.02625012397766202,0.03718727827072055,-0.16625022888183683,0.07624959945678622,4,0.013640403920800681,1.1214964682813755,4.198750019073486,1.2695016273337996,4.243750095367432,1.031250651924504,4.025000095367432,0.013640403920800681
4457,2009-07-20,4.138750076293944,4.2100000381469735,4.112500190734863,4.176249980926514,16636000.0,0.0036374333367517053,-1.1666710818414656,0.5084731516503531,62.058844566365245,56.639926746101835,-0.13399659463762337,-0.17248947052002173,-0.07657207090990514,-0.35360388529816866,5.758024859239505,0.09749984741211026,-0.005610898033391543,0.149750053882598,-0.07175590917139996,0.37125601693659593,0.038997072355599016,0.26050303540959696,-0.27765363570594737,62.20474569551029,4.712228631219794,0.11075298152699893,7,-0.09125006198883057,-0.08875012397766024,0.02218741178512662,-0.18125009536743075,0.07999992370605558,0,-0.021141671701467635,-1.5194722840114459,4.1237502098083505,1.1214964682813755,4.198750019073486,1.2695016273337996,4.243750095367432,-0.021141671701467635
4458,2009-07-21,4.177499771118163,4.203750133514403,4.1024999618530265,4.203750133514403,14584800.0,0.009362656384150903,6.714192294417903,0.7000114441208842,62.824215333893605,59.227628407141076,-0.14640284106432855,-0.19557117318312978,-0.11379061324533168,-0.3818466470446511,5.414829754692513,0.10125017166137695,0.0209035054416149,0.17218725681304825,-0.05459497389631185,0.3989694875224088,0.05879614145836776,0.2855783721677283,-0.3084502601048653,74.40937875227802,17.999224205739992,0.1133911153546802,7,-0.12124979496002108,-0.13624978065490634,-0.01656228303909213,-0.21687483787536532,0.14625024795532315,1,-0.03231592087162283,-1.1666710818414656,4.138750076293944,-1.5194722840114459,4.1237502098083505,1.1214964682813755,4.198750019073486,-0.03231592087162283
4459,2009-07-22,4.2412500381469735,4.267499923706056,4.166250228881837,4.179999828338623,8715200.0,0.015260387916609552,-1.2816984649771304,-2.3333091133676382,61.7210921816183,61.17170378059417,-0.16959162506381276,-0.24168602547700146,-0.16967632937142785,-0.4331356470431631,5.1598451513614325,0.10124969482421875,0.041246141326391594,0.21687501668930143,-0.022235849498238203,0.4559858828768406,0.09731958359553161,0.33643044978307124,-0.3644065181168812,91.95405406787972,36.97129007234619,0.1195554330937696,7,-0.1712501049041757,-0.19562506675720304,-0.09343749284744352,-0.2806251049041757,0.11374998092651278,2,-0.04804011357072091,6.714192294417903,4.177499771118163,-1.1666710818414656,4.138750076293944,-1.5194722840114459,4.1237502098083505,-0.04804011357072091
4460,2009-07-23,4.275000095367432,4.3112502098083505,4.2175002098083505,4.21875,9117600.0,0.007957573101538662,-2.191506976064768,0.9183657581490084,70.54141089807317,63.66353742695842,-0.16898734330685805,-0.2580489165645501,-0.1959343454596132,-0.4513872565519752,5.558496544811659,0.09375,0.06480820805169518,0.23118757009506208,-0.023352101245912138,0.48572724143603585,0.10391773442457541,0.3584574057655492,-0.3825303191903009,82.63469634360531,23.690644823779998,0.12726983567048697,7,-0.18312501907348633,-0.20749998092651367,-0.1271875500679016,-0.3118751049041748,0.1399998664855957,3,-0.03625735821066167,-1.2816984649771304,4.2412500381469735,6.714192294417903,4.177499771118163,-1.1666710818414656,4.138750076293944,-0.03625735821066167
4461,2009-07-24,4.336249828338623,4.341249942779541,4.207499980926514,4.2199997901916495,7729600.0,0.0143274225976191,1.1188067954344592,2.066663840969795,72.18045651916404,64.87829344925305,-0.1861231921955122,-0.30531958184157304,-0.24620651083963274,-0.4965052817505997,5.923337467665111,0.13374996185302734,0.09912598286012475,0.2736248135566708,-0.008909379383182703,0.5561590064965247,0.1323577170867436,0.41489191002659753,-0.41865322614361933,97.90571106162434,34.92418135997031,0.1412670964699269,7,-0.1949998140335083,-0.2537498474121094,-0.1912497878074646,-0.3731248378753662,0.033750057220458984,4,-0.03862785256947743,-2.191506976064768,4.275000095367432,-1.2816984649771304,4.2412500381469735,6.714192294417903,4.177499771118163,-0.03862785256947743
4462,2009-07-27,4.296249866485597,4.337500095367432,4.244999885559082,4.318749904632568,5984800.0,-0.009224551959994387,2.083318763410951,-0.19354865173055028,73.61962885082784,66.14968054928923,-0.11139531070918629,-0.25402695836467437,-0.19909421536999528,-0.44303709781303713,6.3900269791339115,0.09250020980834961,0.12639894466698642,0.21818735599517947,-0.080350106770406,0.5167248187607654,0.06891862461238674,0.3674560873779722,-0.3447609970438297,81.15179899939129,11.234350218892246,0.14926873138279292,7,-0.15499985218048185,-0.21374988555908292,-0.15249985456466764,-0.33312487602233976,-0.011250019073488104,0,-0.022403272670728946,1.1188067954344592,4.336249828338623,-2.191506976064768,4.275000095367432,-1.2816984649771304,4.2412500381469735,-0.022403272670728946
4463,2009-07-28,4.266250133514403,4.3087501525878915,4.207499980926514,4.2537498474121085,4716000.0,-0.006982771929821108,1.076919691108304,-0.5555673292926088,74.76637929651447,66.61861209780439,-0.04869637641036295,-0.208531440683692,-0.16319154242277367,-0.39711199070248515,6.759222685264598,0.10125017166137784,0.15288730380871307,0.1715626120567313,-0.13015268260755697,0.47327790672101955,0.020704964724587605,0.3224202593888754,-0.28358037820561455,57.14289606840236,-19.20242053894372,0.15085764733214402,7,-0.12500011920928866,-0.18375015258788974,-0.12500011920928866,-0.3031251430511466,0.017499923706055576,1,-0.011133930741954456,2.083318763410951,4.296249866485597,1.1188067954344592,4.336249828338623,-2.191506976064768,4.275000095367432,-0.011133930741954456
4464,2009-07-29,4.173749923706056,4.235000133514403,4.15625,4.228750228881837,12276800.0,-0.021681853363845982,1.3333333333334298,-4.399923707800878,64.07914485697788,66.60627252193805,0.0366882485154445,-0.10414217899793332,-0.07013396468772459,-0.28838400929339203,6.776060054104176,0.11000013351440341,0.16333387462484428,0.06812490224838363,-0.2280785220794801,0.36432832657624736,-0.07997680991554823,0.2162266144123155,-0.1623937533996065,9.459421145286363,-67.05735368750308,0.14810171216393195,7,0.048125028610228604,-0.0912499427795419,-0.05874991416931241,-0.21062493324279874,0.20125007629394442,2,0.03593892736971638,1.076919691108304,4.266250133514403,2.083318763410951,4.296249866485597,1.1188067954344592,4.336249828338623,0.03593892736971638
4465,2009-07-30,4.181250095367432,4.232500076293944,4.175000190734863,4.224999904632568,9567200.0,0.0017969863548308318,-1.044454240276663,0.7954466638923567,65.39051448490325,67.46463188759307,0.02955241070097081,-0.10626106046363226,-0.07919447805428437,-0.2779511284865941,7.055098189024466,0.05875015258788885,0.1726916205741329,0.06875005960464442,-0.22778910768783422,0.3652892268971226,-0.07951952404159446,0.21701964325088374,-0.14350242326313545,13.513569243220532,-63.69601940663986,0.14826958364623916,7,0.04062485694885254,-0.0931251049041748,-0.07062506675720215,-0.18875014781951904,0.24375009536743164,3,0.04155453984887414,1.3333333333334298,4.173749923706056,1.076919691108304,4.266250133514403,2.083318763410951,4.296249866485597,0.04155453984887414
4466,2009-07-31,4.168749809265137,4.207499980926514,4.142499923706056,4.175000190734863,13719200.0,-0.0029896049786987122,-1.2127621583014456,0.14286648501362398,61.120251581496944,67.36034377816327,0.05487819644513259,-0.08087576129784146,-0.06883494217674002,-0.25136029078145405,7.3230907694734695,0.0650000572204581,0.15368884386737136,0.045437288284301935,-0.24217333360814308,0.3330479101767465,-0.09836802266192013,0.18924259923052444,-0.10672195550682062,13.46146792355901,-58.351004744459146,0.14380531094622231,7,0.05312514305114746,-0.08062481880187988,-0.08187484741210938,-0.17624986171722412,0.4862504005432129,4,0.059070504073090335,-1.044454240276663,4.181250095367432,1.3333333333334298,4.173749923706056,1.076919691108304,4.266250133514403,0.059070504073090335
4467,2009-08-03,4.296249866485597,4.302499771118163,4.175000190734863,4.201250076293944,11004000.0,0.030584722771582085,1.3720940548165395,-15.199038754959089,65.74744819430275,67.68514742931984,-0.05356383481637739,-0.19234554537203774,-0.19087281258635613,-0.36596106707780507,7.8212856350624405,0.13374996185302646,0.1479642091694755,0.1564998507499702,-0.13119345519427128,0.4441931566942112,0.012653197777849456,0.30034650372209093,-0.2118842456055825,92.4810412675103,21.94140223642418,0.1438466529721206,8,-0.05437493324279874,-0.207499861717225,-0.22968733310699552,-0.303749918937684,0.4225001335144034,0,0.017166138228783767,-1.2127621583014456,4.168749809265137,-1.044454240276663,4.181250095367432,1.3333333333334298,4.173749923706056,0.017166138228783767
4468,2009-08-04,4.257500171661377,4.293749809265137,4.235000133514403,4.2775001525878915,11416000.0,-0.009019422991781822,1.2381129710533585,-0.21052657996577345,51.00918047657845,66.49493501764876,-0.0025397674513198965,-0.13315242450265075,-0.1473209739208734,-0.3162027663367728,8.346403570240692,0.06124973297119318,0.1537969986206278,0.10043765306472796,-0.17054642923219454,0.37142173536165046,-0.035054388083732846,0.23592969421318877,-0.1525838050294004,71.87522351763131,4.403874321767802,0.1354920411484612,8,-0.0156252384185791,-0.16875016689300537,-0.19093763828277588,-0.26500022411346436,0.5537500381469727,1,0.006459113245320225,1.3720940548165395,4.296249866485597,-1.2127621583014456,4.168749809265137,-1.044454240276663,4.181250095367432,0.006459113245320225
4469,2009-08-05,4.167500019073486,4.2775001525878915,4.113749980926514,4.2587499618530265,9576000.0,-0.021139201164793064,1.5436855808509873,4.562501490117294,47.84853610110199,63.97350448465196,0.08481833962021934,-0.020683559604172785,-0.0590668136561634,-0.21558563720138757,8.091742188051153,0.16375017166137784,0.15282103124136803,-0.0044999957084659314,-0.2390549306986296,0.23005493928169773,-0.12177746320354821,0.11277747178661635,0.1737499237060547,28.47687305633393,-35.32274354129238,0.11727746749508189,8,0.059999942779541016,-0.07875001430511475,-0.12906253337860107,-0.12250006198883057,0.6349997520446777,2,0.02789443014155446,1.2381129710533585,4.257500171661377,1.3720940548165395,4.296249866485597,-1.2127621583014456,4.168749809265137,0.02789443014155446
4470,2009-08-06,4.136250019073486,4.190000057220459,4.119999885559082,4.175000190734863,6956000.0,-0.007498500265621488,1.0363714549275553,0.4246596817599916,50.91573709605068,61.6107578820838,0.10540087662566577,0.02722160567550791,-0.027785868925519708,-0.17357304272342589,7.999648609992835,0.07000017166137695,0.1473320989990503,-0.04543749094009364,-0.2547255019722341,0.16385052009204681,-0.1500814964561643,0.05920651457597703,0.20044992446899457,11.92056326215089,-49.58452031190257,0.10464400551607028,8,0.08937501907348633,-0.047500014305114746,-0.10374999046325684,-0.06812500953674316,0.6624999046325684,3,0.05772136109412296,1.5436855808509873,4.167500019073486,1.2381129710533585,4.257500171661377,1.3720940548165395,4.296249866485597,0.05772136109412296
4471,2009-08-07,4.166250228881837,4.195000171661377,4.122499942779541,4.179999828338623,15851200.0,0.007252997200365208,2.314274503820122,0.3548268012059083,51.971336456188546,59.205392060457214,0.054479354736347574,0.016683535781157666,-0.05825214804259993,-0.19390411195571966,8.161295683138135,0.07250022888183594,0.1390742139525143,-0.02724978923797483,-0.20024691335104539,0.14574733487509572,-0.11374835129451011,0.05924877281856045,0.16599071540832444,27.814731821432147,-32.21379147034961,0.08649856205653539,8,0.04499983787536532,-0.07750022411346524,-0.12468779087066739,-0.09812521934509366,0.6699995994567862,4,0.06210619805293627,1.0363714549275553,4.136250019073486,1.5436855808509873,4.167500019073486,1.2381129710533585,4.257500171661377,0.06210619805293627
4472,2009-08-10,4.1599998474121085,4.181250095367432,4.131249904632568,4.15625,5823200.0,-0.0015002414944734754,1.1621543600635091,-0.272724119993017,48.68421807418286,56.30737414686482,0.043996918544351615,0.03745567650092241,-0.05351720422440298,-0.17947956711245538,8.158149402096381,0.05000019073486328,0.11953781814102626,-0.04150016307830917,-0.1898653103443877,0.10686498418776935,-0.11568273671134843,0.03268241055473009,0.16787127761077958,25.69439477385927,-31.1718839667808,0.07418257363303943,8,0.04812502861023038,-0.0712498426437369,-0.11843740940093905,-0.06124985218048007,0.7937502861022949,0,0.11899047609441027,2.314274503820122,4.166250228881837,1.0363714549275553,4.136250019073486,1.5436855808509873,4.167500019073486,0.11899047609441027
4473,2009-08-11,4.09375,4.162499904632568,4.065000057220459,4.130000114440918,9575200.0,-0.015925444673591027,-1.0799967447916667,-9.66709053916811,38.95131621245128,53.515393186361855,0.09298246498669993,0.11501717027220337,0.0036461668189478047,-0.10555740035695527,8.746029703431159,0.09749984741210938,0.08918187821059487,-0.11118750572204572,-0.24478513226771526,0.022410120823623814,-0.17798631899488004,-0.0443886924492114,0.22983870214096047,13.52937876560934,-37.29167412769928,0.06679881327283461,8,0.08999991416931152,-0.004999995231628418,-0.052187561988830566,0.02499997615814209,0.875,1,0.15267175572519087,1.1621543600635091,4.1599998474121085,2.314274503820122,4.166250228881837,1.0363714549275553,4.136250019073486,0.15267175572519087
4474,2009-08-12,4.237500190734863,4.2849998474121085,4.099999904632568,4.099999904632568,7748800.0,0.03511455040851619,-1.6909026595320287,-3.7930993659730077,47.58843252253706,51.537384079432286,-0.04556545541957924,-0.030804624211336673,-0.1475059700355441,-0.23992312382597758,8.038878104994888,0.1912498474121085,0.062305114918630444,0.0328751802444458,-0.10036896125875039,0.166119321747642,-0.033746890507152294,0.0994972509960439,0.07574496560927724,78.40922637432219,30.30651038523267,0.06662207075159828,8,-0.05375027656555176,-0.1487501859664917,-0.19312524795532227,-0.11875021457672119,0.6837496757507333,2,0.13539822849517957,-1.0799967447916667,4.09375,1.1621543600635091,4.1599998474121085,2.314274503820122,4.166250228881837,0.13539822849517957
4475,2009-08-13,4.252500057220459,4.306250095367432,4.203750133514403,4.260000228881837,7393600.0,0.003539791341695464,1.0500011920940502,-0.05454658949435205,44.273525898180964,49.66552567017495,-0.055200580075649874,-0.043817764710823326,-0.16319672696289,-0.24868916903677363,8.224457098616211,0.10249996185302823,0.03573469515170746,0.04518754482269305,-0.0897155838980801,0.1800906735434662,-0.02226401953769397,0.11263910918308007,-0.1875,77.72019496460041,34.43351947821352,0.06745156436038674,8,-0.06687498092651367,-0.15500009059906006,-0.20812511444091797,-0.1337500810623169,0.653749942779541,3,0.1293356158723249,-1.6909026595320287,4.237500190734863,-1.0799967447916667,4.09375,1.1621543600635091,4.1599998474121085,0.1293356158723249
4476,2009-08-14,4.179999828338623,4.2800002098083505,4.146249771118163,4.271249771118163,7376000.0,-0.01704884842005716,1.4597596320379462,12.166380570918397,42.38953313412855,47.070201774600044,0.02130358477666139,0.034902060335149976,-0.09373509172755057,-0.16929551100154594,8.180024247659057,0.13375043869018732,0.02373360433185656,-0.030125164985657094,-0.1599425918231283,0.09969226185181412,-0.0950338784043927,0.034783548433078515,-0.11017477035522472,47.668291371670044,8.792442435753522,0.06490871341873564,8,0.005625247955322266,-0.07312488555908203,-0.14843732118606567,-0.06124985218048096,0.7112503051757804,4,0.14802634468369336,1.0500011920940502,4.252500057220459,-1.6909026595320287,4.237500190734863,-1.0799967447916667,4.09375,0.14802634468369336
4477,2009-08-17,4.051249980926514,4.137499809265137,4.038750171661377,4.1262497901916495,7925600.0,-0.030801400167349335,1.0256367620016433,0.8219162333760075,37.53623957593898,45.57320834119565,0.12476590003939858,0.16523204276816905,0.03170694395797469,-0.03488977663928772,8.359990690492246,0.1412496566772461,0.0061627254606966275,-0.15450000762939453,-0.2994600804804497,-0.009539934778339365,-0.22698004405492256,-0.0820199712038665,0.25500011444091797,4.672827226250829,-30.57492247857525,0.07248003642552762,8,0.12125015258789062,0.055624961853027344,-0.0196874737739563,0.06749999523162842,0.7612500190734863,0,0.1937673190022653,1.4597596320379462,4.179999828338623,1.0500011920940502,4.252500057220459,-1.6909026595320287,4.237500190734863,0.1937673190022653
4478,2009-08-18,4.042500019073486,4.103750228881837,4.033750057220459,4.067500114440918,12225600.0,-0.002159817807891984,-2.2941242468781624,0.3333354526149856,41.57304953161325,44.8759320556969,0.11154052046621743,0.1721772085376898,0.04149252350066135,-0.022812584408962167,8.640924385484059,0.07000017166137784,-0.006417058503931372,-0.156499981880188,-0.31856234091313773,0.005562377152761755,-0.23753116139666286,-0.07546880236371312,0.2584000778198243,3.2109947259192895,-33.84064787745456,0.0810311795164747,8,0.12750005722045898,0.09874999523162842,-0.010937511920928955,0.07624995708465576,0.682499885559082,1,0.22541746694902165,1.0256367620016433,4.051249980926514,1.4597596320379462,4.179999828338623,1.0500011920940502,4.252500057220459,0.22541746694902165
4479,2009-08-19,4.037499904632568,4.059999942779541,3.974999904632568,3.983750104904175,9103200.0,-0.0012368866833212255,-1.385959276548026,-2.1499837875984666,40.740738465621114,43.745376652315834,0.1074615864965498,0.169837895301713,0.044993071476962854,-0.012544517093367347,8.653460494888684,0.0850000381469731,-0.03656061561882851,-0.15131258964538574,-0.3272171682317504,0.024591988940978915,-0.23926487893856763,-0.06336030035220386,0.25271419067382794,18.867913664093898,-20.286992178530376,0.08795228929318212,8,0.10312509536743164,0.10375010967254639,-0.005937397480010986,0.08125007152557373,0.6212501525878906,2,0.23065018386723146,-2.2941242468781624,4.042500019073486,1.0256367620016433,4.051249980926514,1.4597596320379462,4.179999828338623,0.23065018386723146
4480,2009-08-20,4.119999885559082,4.130000114440918,4.0324997901916495,4.0324997901916495,5683200.0,0.02043343229107064,-1.228576411027708,1.6279148166055444,47.11965182034761,43.206300581666845,0.02504819991465279,0.07919042667390563,-0.04202788022984727,-0.08658879215994464,8.148833809977903,0.09750032424926847,-0.04769801525201878,-0.061062598228454945,-0.2346210931039785,0.1124958966470686,-0.14784184566621672,0.02571664920930683,0.15130135830688474,47.540929784626094,4.923814938337344,0.0867792474377619,8,0.02062511444091797,0.021250128746032715,-0.04749983549118042,-0.0012499094009399414,0.570000171661377,3,0.19447815611232366,-1.385959276548026,4.037499904632568,-2.2941242468781624,4.042500019073486,1.0256367620016433,4.051249980926514,0.19447815611232366
4481,2009-08-21,4.168749809265137,4.1837501525878915,4.103750228881837,4.1475000381469735,10049600.0,0.011832506082567473,2.121920357275664,0.24285426237457935,41.69381168203829,42.42958876031746,-0.026049225364789486,0.01818053721493129,-0.09712245961586863,-0.1270126609795632,7.258764023248024,0.07999992370605469,-0.04883067292800369,-0.003937673568725764,-0.1613829323310636,0.15350758519361207,-0.08266030294989513,0.0747849558124436,0.08477335424682586,92.81421532684112,54.1704070680392,0.07872262938116896,8,-0.02812480926513672,-0.010624885559082031,-0.09624975919723511,-0.04999983310699463,0.5125002861022949,4,0.17691159807569967,-1.228576411027708,4.119999885559082,-1.385959276548026,4.037499904632568,-2.2941242468781624,4.042500019073486,0.17691159807569967
4482,2009-08-24,4.199999809265137,4.25,4.1787500381469735,4.1837501525878915,10396000.0,0.007496252217042754,-4.428592188919464,0.7646979624809165,46.217084934030275,43.23689639604845,-0.05702536049951412,-0.021765948004418334,-0.1324699305527428,-0.15154650215477794,6.42803064611616,0.08125019073486328,-0.049568187895727256,0.03212482929229754,-0.11496117634110803,0.1792108349257031,-0.0414181735244048,0.10566783210899988,-0.2249999046325688,81.81811876535635,45.42073047385889,0.07354300281670263,8,-0.05937480926513672,-0.04187488555908203,-0.1274997591972351,-0.08124983310699463,0.5100002288818359,0,0.16458341800977672,2.121920357275664,4.168749809265137,-1.228576411027708,4.119999885559082,-1.385959276548026,4.037499904632568,0.16458341800977672
4483,2009-08-25,4.21875,4.276249885559082,4.207499980926514,4.239999771118163,8381600.0,0.00446433133008739,-2.142866485013624,-1.3077058512823692,53.720502764094796,43.9182375339993,-0.06278180109645248,-0.046648903181971235,-0.1513156475018942,-0.168273300275823,5.975741496588591,0.07625007629394531,-0.05299931028700744,0.05325002670288104,-0.08858803937537552,0.1950880927811376,-0.017669006336247683,0.12416905974200976,-0.23825009346008352,80.91289985073614,41.716116908087365,0.07091903303912848,8,-0.078125,-0.06062507629394531,-0.17000001668930054,-0.10000002384185791,0.2849998474121085,1,0.14074074074074083,-4.428592188919464,4.199999809265137,2.121920357275664,4.168749809265137,-1.228576411027708,4.119999885559082,0.14074074074074083
4484,2009-08-26,4.323750019073486,4.327499866485597,4.204999923706056,4.204999923706056,10524000.0,0.024888893410011548,-1.0631552741159254,-5.588299973072627,62.295069665057376,45.920631285874464,-0.17238922607843055,-0.1473919656617575,-0.2513647967329167,-0.2694013185571862,6.098490999678749,0.12249994277954102,-0.050477312507970495,0.1507500410079956,-0.007803081136144918,0.30930316315213613,0.07147347993592579,0.23002660208006542,-0.3314201133728032,98.7288656127757,53.76514201080991,0.07927656107207023,8,-0.1725001335144043,-0.16562509536743164,-0.27500003576278687,-0.20500004291534424,0.11000013351440519,2,0.0928013608069469,-2.142866485013624,4.21875,-4.428592188919464,4.199999809265137,2.121920357275664,4.168749809265137,0.0928013608069469
4485,2009-08-27,4.355000019073486,4.360000133514403,4.252500057220459,4.357500076293944,10545600.0,0.007227522373436379,27.6660308983472,-0.02105309652781786,62.35676945946833,48.139213099801104,-0.20961369064051105,-0.17387215548728108,-0.2774808035287748,-0.2964185792805587,6.311377341683083,0.10750007629394442,-0.03316038241879227,0.17331254482269287,-0.004958206248100616,0.35158329589348636,0.08417716928729568,0.26244792035809006,-0.3425599157257082,98.04873510174113,48.8125010481709,0.08913537553539692,8,-0.1875000000000009,-0.1875000000000009,-0.29718756675720215,-0.23625004291534424,0.14499998092651367,3,0.06974742521622179,-1.0631552741159254,4.323750019073486,-2.142866485013624,4.21875,-4.428592188919464,4.199999809265137,0.06974742521622179
4486,2009-08-28,4.414999961853027,4.428750038146973,4.332499980926514,4.375,14027200.0,0.013777254309244702,1.8518487121886436,-15.99961853901007,65.59633509136032,51.257001490403475,-0.26012856712672594,-0.22606838906418503,-0.332027276593176,-0.3472233162890417,7.002198591470156,0.09625005722045898,-0.031057792513915494,0.2209999799728397,0.01468261326331266,0.42731734668236676,0.11784129661807619,0.32415866332760324,-0.37475505609191906,94.49996948242185,40.539066198560164,0.10315868335476361,8,-0.21312499046325684,-0.21312499046325684,-0.3353123664855957,-0.29624998569488525,0.21000003814697266,4,0.06228767785810141,27.6660308983472,4.355000019073486,-1.0631552741159254,4.323750019073486,-2.142866485013624,4.21875,0.06228767785810141
4487,2009-08-31,4.369999885559082,4.411250114440918,4.3212499618530265,4.398749828338623,9051200.0,-0.010192542850002262,2.348810801699775,-0.7187492549412298,67.34692410971472,54.12076533241475,-0.18456821044416927,-0.18473111407365206,-0.2796066416883427,-0.293036684592348,6.933121384975516,0.09375000000000089,-0.02818331869377033,0.17231240272522008,-0.04408953276849559,0.38871433821893575,0.06411143497836225,0.2805133704720779,-0.29090446655938695,73.74296199370032,14.061833452451424,0.10820096774685792,8,-0.16812491416931152,-0.16812491416931152,-0.2581248879432678,-0.25124990940093994,0.32375001907348633,0,0.07122430616918174,1.8518487121886436,4.414999961853027,27.6660308983472,4.355000019073486,-1.0631552741159254,4.323750019073486,0.07122430616918174
4488,2009-09-01,4.2849998474121085,4.418749809265137,4.273749828338623,4.3449997901916495,13636800.0,-0.019450810153991305,-2.5151518654452683,2.0869586850878212,53.22031487408263,55.50738493335492,-0.0687856458917091,-0.10283778255223464,-0.18463577462621839,-0.2022449387783931,6.690381776418127,0.14499998092651367,-0.019612177393502073,0.08593738079070956,-0.13240547787111012,0.3042802394525297,-0.023234048540200725,0.19510881012161985,-0.17093896649768592,35.75413755919106,-20.667473298816823,0.10917142933091002,9,-0.05437493324279696,-0.08312487602233798,-0.17312484979629428,-0.1662498712539664,0.4500002861022949,1,0.09918324524364674,2.348810801699775,4.369999885559082,1.8518487121886436,4.414999961853027,27.6660308983472,4.355000019073486,0.09918324524364674
4489,2009-09-02,4.283750057220459,4.306250095367432,4.232500076293944,4.288750171661377,12830400.0,-0.000291666332824847,2.687504470352666,0.08333532015672063,52.158894304572236,56.06730076493544,-0.03233189980244511,-0.09742744075668242,-0.17350618187775435,-0.194233800604378,7.227538660845759,0.07375001907348722,0.0060772701433178256,0.07887508869171178,-0.14210345992127138,0.29985363730469494,-0.0316141856147798,0.18936436299820336,-0.13822026058278158,26.114645038706158,-26.47218030969296,0.11048927430649162,9,-0.017499923706054688,-0.08187508583068848,-0.17187505960464478,-0.16000008583068848,0.48000001907348633,2,0.05135682223588889,-2.5151518654452683,4.2849998474121085,2.348810801699775,4.369999885559082,1.8518487121886436,4.414999961853027,0.05135682223588889
4490,2009-09-03,4.375,4.377500057220459,4.2512497901916495,4.3037500381469735,10685600.0,0.02130141617990411,2.311479100482801,-14.249666221628662,63.13132772688302,58.4492469921404,-0.0934314479877747,-0.17905392228508354,-0.25445853909218386,-0.2782229320524827,7.984985307022203,0.12625026702880948,0.03185353137764668,0.1581875324249271,-0.07275232302824275,0.389127387878097,0.04271760469834174,0.2736574601515125,-0.20114817921139316,72.61144020643117,18.60095805362758,0.11546992772658494,9,-0.07124996185302734,-0.1731250286102295,-0.22281253337860107,-0.2512500286102295,0.4825000762939453,3,0.01342860630580378,2.687504470352666,4.283750057220459,-2.5151518654452683,4.2849998474121085,2.348810801699775,4.369999885559082,0.01342860630580378
4491,2009-09-04,4.425000190734863,4.428750038146973,4.3524999618530265,4.375,5653600.0,0.0114286150251115,1.6521818453220418,0.7017574386636594,78.1544341354253,61.997841347850965,-0.11539493868113837,-0.2199523626688631,-0.2957453710660669,-0.31834249151328997,8.955433881849348,0.0762500762939462,0.0628569685452689,0.19525022506713885,-0.052166232254399425,0.44266668238867757,0.07154199640636971,0.318958453727908,-0.2256585482104203,98.08924935490299,36.27484164294489,0.1237082286607693,9,-0.10812520980834961,-0.22312521934509277,-0.2700002193450928,-0.3012502193450928,0.36999988555908203,4,0.016949108707875915,2.311479100482801,4.375,2.687504470352666,4.283750057220459,-2.5151518654452683,4.2849998474121085,0.016949108707875915
4492,2009-09-08,4.65500020980835,4.68874979019165,4.545000076293945,4.68874979019165,13053600.0,0.05197740319990585,7.518607476899602,-0.6749890327871979,84.60452160044828,65.42939899633468,-0.3062736680039828,-0.4331759293930819,-0.5150663005430918,-0.5424330001043947,10.483026100863846,0.2637495994567871,0.09047904623822944,0.4005002260208128,0.09117423067449515,0.7098262213671305,0.24583722834765442,0.5551632236939712,-0.43271772772165384,92.6028270582395,22.40986469678262,0.15466299767315875,9,-0.20812535285949707,-0.32312536239624023,-0.5000002384185791,-0.5312502384185791,0.5062499046325684,1,-0.006444727917549242,1.6521818453220418,4.425000190734863,2.311479100482801,4.375,2.687504470352666,4.283750057220459,-0.006444727917549242
4493,2009-09-09,4.71875,4.796249866485597,4.619999885559082,4.648749828338623,9723200.0,0.01369490597601386,-1.7647043423951192,-2.074104947865156,86.09272393159414,68.07358280372767,-0.32591298100586386,-0.4718958493087184,-0.5654432538239504,-0.5978666491785196,11.649778024014285,0.17624998092651456,0.12411334907389104,0.4330000162124632,0.07036391199160086,0.795636120433326,0.2516819641020316,0.6143180683228948,-0.44049144094070947,86.25279018565138,9.172328544588368,0.1813180521104313,9,-0.2043750286102295,-0.33312511444091797,-0.5534375309944153,-0.5950000286102295,0.4074997901916504,2,-0.005298033455349738,7.518607476899602,4.65500020980835,1.6521818453220418,4.425000190734863,2.311479100482801,4.375,-0.005298033455349738
4494,2009-09-10,4.81125020980835,4.81125020980835,4.690000057220459,4.71999979019165,6827200.0,0.0196026934693192,1.6575253702329567,1.303574226333608,86.23854403574916,70.72711331220331,-0.38217927875873414,-0.5472668852424185,-0.6439051034047472,-0.6809094737644319,13.064104431189365,0.12125015258789062,0.15675600885201124,0.496812725067139,0.06589901403214249,0.927726436102136,0.28135586954964076,0.7122695805846373,-0.46047286770937657,100.0,18.390556870176766,0.21545685551749846,9,-0.28937506675720215,-0.4181251525878906,-0.6459377408027649,-0.6875002384185791,0.28999996185302734,3,-0.01584828744481026,-1.7647043423951192,4.71875,7.518607476899602,4.65500020980835,1.6521818453220418,4.425000190734863,-0.01584828744481026
4495,2009-09-11,4.802499771118164,4.838749885559082,4.764999866485597,4.789999961853027,6080000.0,-0.0018187452966688111,-1.3600006103516011,0.13698358120042223,84.67849587271967,72.84735339902102,-0.3389161090126347,-0.5219603370291939,-0.6237896565802963,-0.6650515938143426,14.420408881440677,0.07375001907348544,0.18451297037265046,0.46056230068206805,-0.020938651143306508,0.942063252507443,0.21981182476938077,0.7013127765947553,-0.37804677018569066,92.54496244140664,11.842564244234907,0.24075047591268747,9,-0.2668747901916504,-0.39562487602233887,-0.6443747878074646,-0.6787497997283936,0.36875009536743253,4,-0.008068651050699982,1.6575253702329567,4.81125020980835,-1.7647043423951192,4.71875,7.518607476899602,4.65500020980835,-0.008068651050699982
4496,2009-09-14,4.798749923706055,4.802499771118164,4.7462501525878915,4.757500171661377,5502400.0,-0.0007808115753925593,1.307702841492603,3.300030518043793,83.77995934578786,74.67324620302914,-0.3073253105986602,-0.4948497103813576,-0.6055423519709215,-0.6555610406033434,16.310390465478108,0.05624961853027255,0.1987192455803779,0.4258749485015869,-0.09009450691834253,0.9418444039215168,0.1678902207916222,0.6838596762115516,-0.2997234835407916,86.38298286793996,5.581226743719071,0.25798472770996494,9,-0.263124942779541,-0.3918750286102295,-0.6415624022483826,-0.6749999523162842,0.33375024795532227,0,0.012242803547161785,-1.3600006103516011,4.802499771118164,1.6575253702329567,4.81125020980835,-1.7647043423951192,4.71875,0.012242803547161785
4497,2009-09-15,4.836249828338623,4.84499979019165,4.786250114440918,4.817500114440918,7328800.0,0.007814515286015844,2.2413938253903525,0.45454125099702913,84.11600470619724,78.10610062881966,-0.30366615605398195,-0.49595171420004647,-0.6282937055883187,-0.6870638541277492,17.716603047744467,0.05874967575073242,0.21372621816809279,0.42412486076355016,-0.10800663356173423,0.9562563550888346,0.15805911360090796,0.6901906079261924,-0.2760731680024726,96.11112641700169,14.69043417178952,0.2660657471626423,9,-0.2974998950958252,-0.42624998092651367,-0.6862497925758362,-0.7124998569488525,0.16375017166137695,1,-0.008529284778253099,1.307702841492603,4.798749923706055,-1.3600006103516011,4.802499771118164,1.6575253702329567,4.81125020980835,-0.008529284778253099
4498,2009-09-16,4.953750133514403,4.958749771118164,4.858749866485597,4.868750095367432,14226400.0,0.024295747603292117,1.1052763667757357,4.533404542102137,84.33241274794219,81.68093601141632,-0.35350280183106975,-0.5709563316685431,-0.7275626343141459,-0.8001581254593164,19.316817135897654,0.12249994277954102,0.22525407668338904,0.4960626602172846,-0.05839203324224673,1.0505173536768164,0.21883531348751895,0.7732900069470503,-0.33660884720715334,98.13966774838552,18.127258883581064,0.27722734672976584,9,-0.3487503528594962,-0.4868752956390372,-0.8053126931190482,-0.8300001621246329,0.23999977111816495,2,0.04188745401643934,2.2413938253903525,4.836249828338623,1.307702841492603,4.798749923706055,-1.3600006103516011,4.802499771118164,0.04188745401643934
4499,2009-09-17,4.96875,5.0,4.923749923706055,4.927499771118164,12552800.0,0.0030279820502281396,-2.1282131538792597,0.48529659257930025,84.04991590209617,84.00522358644,-0.2918032222595164,-0.5403143043689163,-0.7224108208407909,-0.809681931259199,20.611512276113174,0.07625007629394531,0.24179126333387035,0.46450002193450945,-0.09773443188727526,1.0267344757562937,0.18338279502361754,0.7456172488454014,-0.2832870167305668,87.68472165847348,9.54260609757435,0.2811172269108922,9,-0.29250001907348633,-0.4812500476837158,-0.8325000405311584,-0.8450000286102295,0.1912498474121085,3,0.03169807098196742,1.1052763667757357,4.953750133514403,2.2413938253903525,4.836249828338623,1.307702841492603,4.798749923706055,0.03169807098196742
4500,2009-09-18,4.921249866485597,5.03000020980835,4.900000095367432,5.008749961853027,9321600.0,-0.009559775298496276,-1.0000073359767303,-2.121202663337473,78.4809895672656,84.04150752331114,-0.1773155299357141,-0.45293072123355405,-0.6572730263780917,-0.7571858222671599,22.673483755609432,0.13000011444091797,0.2814848770899303,0.3769373893737802,-0.18419899648879046,0.9380737752363508,0.09636919644249442,0.657505582305066,-0.17287947987005037,61.67389554453552,-13.804251130430536,0.28056819293128543,9,-0.13374972343444913,-0.4187498092651376,-0.784999907016755,-0.7974998950958261,0.26000022888183505,4,0.03657613615630617,-2.1282131538792597,4.96875,1.1052763667757357,4.953750133514403,2.2413938253903525,4.836249828338623,0.03657613615630617
4501,2009-09-21,4.90625,4.956250190734863,4.881249904632568,4.926249980926514,5711200.0,-0.003047979048523386,-1.1428600622611562,0.22857096146615236,81.22270160417118,83.66574974594702,-0.09708041641923959,-0.400373629180903,-0.6240431727915077,-0.7391824584708448,25.24076794491653,0.07500028610229492,0.32676174127852775,0.32506251335144043,-0.22904327803680236,0.8791683047396832,0.04800961765731948,0.6021154090455614,-0.10155364874589345,49.23070301908717,-25.37361115349492,0.2770528956941212,9,-0.08124995231628418,-0.403749942779541,-0.7646874785423279,-0.7825000286102295,0.2962498664855966,0,0.054012711640376354,-1.0000073359767303,4.921249866485597,-2.1282131538792597,4.96875,1.1052763667757357,4.953750133514403,0.054012711640376354
4502,2009-09-22,4.891250133514403,4.922500133514403,4.8712501525878915,4.913750171661377,5579200.0,-0.003057297627637512,1.5625014901175656,1.1250029802351253,88.43107157906064,83.92556615122108,-0.05033781884362565,-0.34881571765224884,-0.5928684084458862,-0.7209763577698967,27.597210635537106,0.051249980926511896,0.3593480082431393,0.27550013065338064,-0.2645488500279969,0.8155491113347582,0.00547564031269232,0.545524620994069,-0.04149301054944843,18.97822007139223,-58.039519504102216,0.2700244903406886,9,-0.031249999999999112,-0.3887500762939444,-0.7450001239776602,-0.7937500476837149,0.12750005722045987,1,0.04932277670568319,-1.1428600622611562,4.90625,-1.0000073359767303,4.921249866485597,-2.1282131538792597,4.96875,0.04932277670568319
4503,2009-09-23,4.8125,4.9412498474121085,4.809999942779541,4.908750057220459,7240000.0,-0.016100205747977325,-1.5925863132661584,4.277773068282796,80.51945907294655,83.29011226646523,0.048175420195980756,-0.23537012792964696,-0.49933092025047454,-0.640004215670654,29.624338120561262,0.13124990463256747,0.3790232972011003,0.1670624971389767,-0.3456856996591613,0.6798106939371147,-0.08931160126009274,0.42343659553804613,0.2175002098083496,1.1363882663522435,-78.91968579444314,0.2563740983990691,9,0.07562518119812012,-0.309999942779541,-0.6728124618530273,-0.7149999141693115,0.36499977111816406,2,0.03896103896103886,1.5625014901175656,4.891250133514403,-1.1428600622611562,4.90625,-1.0000073359767303,4.921249866485597,0.03896103896103886
4504,2009-09-24,4.724999904632568,4.838749885559082,4.692500114440918,4.835000038146973,7934400.0,-0.01818183799842732,1.4893614430939675,1.142857850592764,70.28983383965569,81.69137204056922,0.1365097349164257,-0.12255136732855298,-0.4048073909753107,-0.552824137809659,30.943213573747624,0.14624977111816406,0.3665118548478654,0.05949990749359113,-0.4311759214533888,0.550175736440571,-0.18583800697989883,0.3048378219670811,0.30060029983520486,9.629564743164982,-68.42005848350067,0.24533791447349007,9,0.13625025749206543,-0.22249984741210938,-0.5693748593330383,-0.6274998188018799,0.28999996185302823,3,0.09920635120868893,-1.5925863132661584,4.8125,1.5625014901175656,4.891250133514403,-1.1428600622611562,4.90625,0.09920635120868893
4505,2009-09-25,4.658750057220459,4.711249828338623,4.632500171661377,4.696249961853027,6478400.0,-0.014021132010427206,1.3333356880973741,0.34090781014968335,63.300129743069654,79.41583541804498,0.20140410403945186,-0.03412832497760032,-0.33070842176905124,-0.4855264079243682,31.899569751954626,0.0924997329711914,0.34335492539619494,-0.021937441825866877,-0.4904502679857128,0.44657538433397903,-0.2561938549057894,0.21231897125405563,0.35352614364624024,8.108072281881071,-64.6221728832808,0.23425641307992282,9,0.1725001335144043,-0.12750005722045898,-0.5178125500679016,-0.5612499713897705,0.47749996185302734,4,0.10759319217281837,1.4893614430939675,4.724999904632568,-1.5925863132661584,4.8125,1.5625014901175656,4.891250133514403,0.10759319217281837
4506,2009-09-28,4.690000057220459,4.767499923706055,4.65625,4.678750038146973,5991200.0,0.006707807805994337,-2.9555461365659306,-0.300001271568989,52.57351703710353,75.91111456592344,0.1710985038326598,-0.04608232738022888,-0.3511665024230064,-0.5147976914192931,32.54555278422801,0.11124992370605469,0.3124670938454708,-0.004437446594238281,-0.45595206208529326,0.4470771688968167,-0.23019475433976577,0.2213198611512892,0.29948958189392094,18.62346427385545,-49.46177796175567,0.22575730774552746,9,0.1412501335144043,-0.12312483787536621,-0.5490625500679016,-0.5924999713897705,0.48000001907348633,0,0.10474414331630388,1.3333356880973741,4.658750057220459,1.4893614430939675,4.724999904632568,-1.5925863132661584,4.8125,0.10474414331630388
4507,2009-09-29,4.681250095367432,4.71750020980835,4.643750190734863,4.675000190734863,6290400.0,-0.001865663485346114,-1.145458076418896,0.5555461365659305,47.00000991820533,71.7630698070638,0.17382959695168765,-0.01351142742012712,-0.3319873550586978,-0.5008864154431594,33.301724155120105,0.07375001907348633,0.2842839796473804,-0.02874991893768275,-0.45386443798713394,0.39636460011176844,-0.24130717846240834,0.18380734058704284,0.28682017569976814,15.789465555718623,-47.93235046770984,0.2125572595247254,9,0.15000009536743164,-0.07687497138977051,-0.5318751335144043,-0.5837500095367432,0.49375009536743164,1,0.11134841345776292,-2.9555461365659306,4.690000057220459,1.3333356880973741,4.658750057220459,1.4893614430939675,4.724999904632568,0.11134841345776292
4508,2009-09-30,4.710000038146973,4.760000228881836,4.606249809265137,4.672500133514403,8760800.0,0.006141509680927415,1.2363650865761082,6.000076295109626,40.979943535704784,66.9775173219092,0.11942655972921035,-0.009263850851065847,-0.3510082178715468,-0.5245748085743989,34.67637164427628,0.15375041961669922,0.2580952352522168,-0.0212499856948849,-0.3964761723557517,0.3539762009659819,-0.20886307902531875,0.16636310763554896,0.2379360269558779,44.62373971467714,-13.909772826324954,0.18761309333043355,9,0.10812497138977051,-0.09249997138977051,-0.5606250762939453,-0.6124999523162842,0.5462498664855957,2,0.06555204885080212,-1.145458076418896,4.681250095367432,-2.9555461365659306,4.690000057220459,1.3333356880973741,4.658750057220459,0.06555204885080212
4509,2009-10-01,4.5037498474121085,4.721250057220459,4.50124979019165,4.708749771118164,11605600.0,-0.043789849058262,-1.095240257764497,-5.466678534643791,30.313018864841524,61.625520577195424,0.2824863330066334,0.22589500152814335,-0.13928017593165176,-0.31165668185044293,36.19151745296425,0.2200002670288086,0.2213063343185553,-0.23850016593933177,-0.5686850894870368,0.09168475760837325,-0.40359262771318427,-0.07340770416547926,0.4168513172237249,0.9389881565347051,-51.09085457714576,0.16509246177385248,10,0.22500014305114835,0.11375021934509366,-0.35437488555908114,-0.4212498664855948,0.7375001907348642,3,0.14959754571919626,1.2363650865761082,4.710000038146973,-1.145458076418896,4.681250095367432,-2.9555461365659306,4.690000057220459,0.14959754571919626
4510,2009-10-02,4.4337501525878915,4.488749980926514,4.394999980926514,4.46875,9716800.0,-0.01554253615227752,1.500006357844945,0.170731026526107,27.87879663612985,55.698420025190835,0.3085045005141511,0.3167623553286347,-0.06559112272849443,-0.2357874562566602,36.94323983292422,0.10874986648559481,0.17015013337103735,-0.31143736839294345,-0.6286561740077534,0.0057814372218665255,-0.470046771200348,-0.1528279655855389,0.4449158746035238,10.402732245333954,-35.741601998031015,0.15860940280740488,10,0.23437476158142,0.19749999046325595,-0.27906274795532315,-0.35125017166137784,0.9287500381469718,4,0.1310966323978453,-1.095240257764497,4.5037498474121085,1.2363650865761082,4.710000038146973,-1.145458076418896,4.681250095367432,0.1310966323978453
4511,2009-10-05,4.5,4.5,4.413750171661377,4.451250076293945,12421600.0,0.014942169750688405,2.5384600336476386,-1.3928610354223787,30.307471391158458,49.24024222653503,0.1995530216877066,0.27027662173185973,-0.1292802802277757,-0.29442561456047844,37.39901544203036,0.08624982833862305,0.11641424323360283,-0.24893751144409215,-0.5516611672389988,0.053786144350814524,-0.4002993393415455,-0.09757568354663881,0.32062610163962724,28.767108970933858,-10.60001867169041,0.15136182789745325,10,0.16812491416931152,0.13125014305114746,-0.33249998092651456,-0.4081249237060547,0.8924999237060547,0,0.1413888931274414,1.500006357844945,4.4337501525878915,-1.095240257764497,4.5037498474121085,1.2363650865761082,4.710000038146973,0.1413888931274414
4512,2009-10-06,4.625,4.673749923706055,4.53125,4.533750057220459,9302400.0,0.02777777777777768,-1.9610356153796613,1.871796627411088,30.91434864140774,43.72856328969739,0.0366699083672799,0.15063708449792212,-0.24892476790076756,-0.412806084648917,36.825170777485134,0.1737499237060547,0.0721459960924804,-0.12243750095367467,-0.42740995714556007,0.18253495523821073,-0.27492372904961737,0.030048727142268028,0.14455096715405347,63.01366104870137,29.79694601032238,0.1524862280959426,10,-0.008125066757202148,0.006250143051147461,-0.4231250286102295,-0.4987499713897705,0.7699999809265137,1,0.1178378543338261,2.5384600336476386,4.5,1.500006357844945,4.4337501525878915,-1.095240257764497,4.5037498474121085,0.1178378543338261
4513,2009-10-07,4.693749904632568,4.702499866485597,4.5974998474121085,4.625,12837600.0,0.01486484424487955,1.4347878968813317,0.7534240848640034,34.972663926545124,39.80443329935178,-0.05665390549387439,0.0842370827551644,-0.3104427322206611,-0.47496845265090215,35.827484405894126,0.1050000190734881,0.02548497214573686,-0.0524375915527342,-0.35810926972324264,0.25323408661777425,-0.20527343063798842,0.10039824753252002,0.030854944174180332,91.57083642698876,62.54879730632362,0.15283583908525408,10,-0.11249995231628418,-0.0624997615814209,-0.49187493324279785,-0.5674998760223389,0.598750114440918,2,0.10253002309034787,-1.9610356153796613,4.625,2.5384600336476386,4.5,1.500006357844945,4.4337501525878915,0.10253002309034787
4514,2009-10-08,4.735000133514403,4.758749961853027,4.701250076293945,4.733749866485597,11162400.0,0.008788331231947888,1.3589733557650925,0.018185727463751827,39.75241711293912,37.18802078489283,-0.10765779118738994,0.038980019394355914,-0.34085056811786085,-0.511499923178584,34.82599116078117,0.06500005722045898,-0.026763874242476504,-0.007374858856201705,-0.3115279979651815,0.2967782802527781,-0.1594514284106916,0.1447017106982882,-0.34000015258788974,93.47083722777653,65.74610901452863,0.15207656955449012,10,-0.15375018119811923,-0.10374999046325595,-0.5187501907348624,-0.6087501049041739,0.5487499237060556,3,0.11008442585434186,1.4347878968813317,4.693749904632568,-1.9610356153796613,4.625,2.5384600336476386,4.5,0.11008442585434186
4515,2009-10-09,4.763750076293945,4.769999980926514,4.6875,4.735000133514403,11871200.0,0.006071793446435159,3.0000231195163396,22.99504195274124,42.27642402495163,36.043899339098175,-0.1340432297144094,0.007566118075477135,-0.358442284352269,-0.5364137622743721,33.61703943824251,0.08249998092651367,-0.07065021268486404,0.02331256866455078,-0.2797195489289166,0.32634468625801816,-0.1282034901321829,0.17482862746128447,-0.3614750957489017,98.2456398656155,70.21575139839747,0.15151605879673352,10,-0.18125009536743164,-0.12312507629394531,-0.5296875238418579,-0.6375000476837158,0.6349997520446777,4,0.10023614887549015,1.3589733557650925,4.735000133514403,1.4347878968813317,4.693749904632568,-1.9610356153796613,4.625,0.10023614887549015
4516,2009-10-12,4.857500076293945,4.893750190734863,4.772500038146973,4.800000190734863,11742400.0,0.019679873733622566,-1.155554613656593,1.9999999999999383,48.31460353095315,36.189965296070156,-0.225218852642449,-0.0859642240860401,-0.4393116329195683,-0.6259431559591473,32.77361000650247,0.13000011444091797,-0.09651099245726336,0.11412506103515607,-0.19240593112500814,0.4206560531953203,-0.039140435044926036,0.2673905571152382,-0.4405160957336429,89.99997369175684,58.31248749485573,0.1532654960800823,10,-0.21312499046325684,-0.16624999046325684,-0.6046875715255737,-0.7312500476837158,0.557499885559082,0,0.10396296582793063,3.0000231195163396,4.763750076293945,1.3589733557650925,4.735000133514403,1.4347878968813317,4.693749904632568,0.10396296582793063
4517,2009-10-13,4.795000076293945,4.863749980926514,4.783750057220459,4.837500095367432,7027200.0,-0.01286670077577945,-1.4615339471078017,-0.7391322375731842,49.111678690067365,37.09349142433266,-0.1619134956725521,-0.02815660666822062,-0.3685020026026624,-0.5564894132955089,31.701462333603242,0.07999992370605469,-0.11245441470245154,0.05368754863738978,-0.2507602767794257,0.35813537405420526,-0.09853636407101796,0.20591146134579752,-0.3494101231231692,66.66666666666676,29.82935704297526,0.15222391270840774,10,-0.15062499046325684,-0.08249998092651367,-0.5356251001358032,-0.6631250381469727,0.59375,1,0.12460893386969807,-1.155554613656593,4.857500076293945,3.0000231195163396,4.763750076293945,1.3589733557650925,4.735000133514403,0.12460893386969807
4518,2009-10-14,5.161250114440918,5.166250228881836,4.921249866485597,4.961249828338623,19548000.0,0.07638165428978416,1.3333310626857588,-4.705886972814684,67.2601522483516,41.19872846694489,-0.5111780583992962,-0.39849526616297215,-0.7207660168099252,-0.9137450620470924,30.56411188565206,0.3712501525878906,-0.10926604402141393,0.4095625877380371,0.06335446636036401,0.7557707091157102,0.23645852704920056,0.5826666484268737,-0.688770547016297,98.95559017222901,56.25281052242721,0.17310406068883635,10,-0.38062500953674316,-0.38062500953674316,-0.771875262260437,-0.8993752002716064,0.11374998092651367,2,0.0452893894507409,-1.4615339471078017,4.795000076293945,-1.155554613656593,4.857500076293945,3.0000231195163396,4.763750076293945,0.0452893894507409
4519,2009-10-15,5.12624979019165,5.211249828338623,4.951250076293945,5.122499942779541,30769600.0,-0.006781365652351989,1.9928042153795489,0.01874921023958649,68.96550523456908,45.76391831121592,-0.423081572732527,-0.3700638205509632,-0.6689965961125104,-0.8726368516352139,29.26882602530029,0.25999975204467773,-0.1005484025768002,0.36668727397918666,-0.006429263038906008,0.7398038109972793,0.18012900547014077,0.5532455424882325,-0.5982685698504522,83.77087045229214,35.17638047121782,0.18655826850904617,10,-0.3137497901916504,-0.32312488555908203,-0.6762498617172241,-0.8099998235702515,0.12875032424926758,3,0.0324311603386811,1.3333310626857588,5.161250114440918,-1.4615339471078017,4.795000076293945,-1.155554613656593,4.857500076293945,0.0324311603386811
4520,2009-10-16,5.101250171661377,5.166250228881836,5.005000114440918,5.096250057220459,12699200.0,-0.004876785087239877,1.3888865341414827,1.3334181078331637,66.76861230533765,49.815156190569155,-0.32792446003977993,-0.3487691810898781,-0.6261652014088925,-0.8405349256717702,27.796591308106635,0.16125011444091797,-0.08930267119969493,0.33268764019012487,-0.06474184050257747,0.7301171208828272,0.1339728998437737,0.531402380536476,-0.5049420905204363,74.92884119005569,21.61198094138981,0.19871474034635134,10,-0.23000025749206543,-0.2981252670288086,-0.6437500715255737,-0.7775000333786011,0.23000001907348633,4,0.03577552157173369,1.9928042153795489,5.12624979019165,1.3333310626857588,5.161250114440918,-1.4615339471078017,4.795000076293945,0.03577552157173369
4521,2009-10-19,5.171249866485597,5.212500095367432,5.054999828338623,5.09499979019165,9732000.0,0.01372206664418929,-1.01600341796875,15.249666221629017,69.02912578210592,54.05013142842451,-0.3270911783316359,-0.41940071146836555,-0.6781192092906023,-0.903372307664875,26.519384135881417,0.1575002670288086,-0.045870371063015725,0.3894373416900647,-0.04341158465155104,0.8222862680316805,0.1730128785192564,0.605861804860873,-0.5134476106248878,90.37895621884591,30.980228120748876,0.21642446317080805,10,-0.2662498950958261,-0.36749982833862394,-0.6999999284744272,-0.8337498903274545,0.13250017166137606,0,0.04399322556959251,1.3888865341414827,5.101250171661377,1.9928042153795489,5.12624979019165,1.3333310626857588,5.161250114440918,0.04399322556959251
4522,2009-10-20,5.132500171661377,5.2150001525878915,5.107500076293945,5.204999923706055,10968800.0,-0.007493293850554972,1.3243207019026795,-0.9508154688946033,66.28132564856327,57.52887161975986,-0.2333178573046908,-0.3811945069063132,-0.6212005400856757,-0.8580919245780922,25.295836177405967,0.1075000762939462,0.010919983168001579,0.33862514495849627,-0.11975795690088553,0.7970082468178781,0.10943359402880493,0.5678166958881876,-0.40813417505986127,71.91492746400766,10.207435263729181,0.22919155092969104,10,-0.18125009536743164,-0.3275001049041748,-0.6612502336502075,-0.7950001955032349,0.18124961853027344,1,0.055041360105830384,-1.01600341796875,5.171249866485597,1.3888865341414827,5.101250171661377,1.9928042153795489,5.12624979019165,0.055041360105830384
4523,2009-10-21,5.0,5.199999809265137,4.989999771118164,5.1212501525878915,17965600.0,-0.025815911783688694,-1.9734390191206654,1.6724216175687263,70.27581176345905,60.92035991426208,-0.05901355470199299,-0.24656878005565552,-0.46956069536820344,-0.7231183476921617,24.332574676901007,0.21000003814697266,0.06297975365917452,0.19674997329711896,-0.27081468608054315,0.6643146326747811,-0.03703235639171254,0.43053230298595047,-0.20694522156039152,18.483378049044997,-48.80784358036456,0.23378232968883128,10,-0.04874992370605469,-0.19499993324279785,-0.5256251096725464,-0.6593750715255737,0.16874980926513672,2,0.0777500152587891,1.3243207019026795,5.132500171661377,-1.01600341796875,5.171249866485597,1.3888865341414827,5.101250171661377,0.0777500152587891
4524,2009-10-22,5.193749904632568,5.202499866485597,4.93874979019165,5.00124979019165,23151200.0,0.038749980926513716,1.5119050322205494,-1.587627811860929,78.2003750295037,64.91191002587898,-0.2020993477521955,-0.42520078831651364,-0.6461591248352514,-0.9131432972015396,24.384280103949695,0.2637500762939462,0.11464310250104681,0.3670623779296873,-0.13004718761774736,0.864171943477122,0.11850759515596998,0.6156171607034047,-0.3416227738122002,92.30761264130298,17.084238199242762,0.24855478277371715,10,-0.19999980926513672,-0.3887498378753662,-0.6578125953674316,-0.7962499856948853,-0.04374980926513672,3,0.015643839658584957,-1.9734390191206654,5.0,1.3243207019026795,5.132500171661377,-1.01600341796875,5.171249866485597,0.015643839658584957
4525,2009-10-23,5.1599998474121085,5.258749961853027,5.12624979019165,5.221250057220459,13728000.0,-0.0064982060823445265,-1.0582499101881788,-0.31818271893624966,75.09505924023672,67.88751621579937,-0.11871431561924162,-0.37099398081735213,-0.5957797093119597,-0.8725135402586952,25.087132415643893,0.13250017166137695,0.1614250954910732,0.3082498311996451,-0.20353582759989397,0.8200354899991842,0.05235700179987557,0.5641426605994146,-0.2570704935442869,69.14060579148192,-11.465152662349851,0.2558928293997695,10,-0.13874983787536532,-0.333124876022338,-0.5781248807907096,-0.7418748140335074,0.1224999427795419,4,0.01841090500738196,1.5119050322205494,5.193749904632568,-1.9734390191206654,5.0,1.3243207019026795,5.132500171661377,0.01841090500738196
4526,2009-10-26,5.181250095367432,5.300000190734863,5.136250019073486,5.192500114440918,14176000.0,0.004118265229403173,-2.234565808125762,0.1836731516298017,72.96182349641259,70.53753230539328,-0.09969511550851973,-0.37266048916861827,-0.5974735512237164,-0.8874291537626489,25.55458846226768,0.16375017166137695,0.204184343810204,0.3049375772476193,-0.22111676966590732,0.8309919241611459,0.04191040379085642,0.5679647507043821,-0.24250030517578125,67.12803772982205,-15.05432788699656,0.2630271734567632,10,-0.07062506675720215,-0.33375000953674316,-0.5362499952316284,-0.7481249570846558,0.33374977111816495,0,0.02895056069606583,-1.0582499101881788,5.1599998474121085,1.5119050322205494,5.193749904632568,-1.9734390191206654,5.0,0.02895056069606583
4527,2009-10-27,5.202499866485597,5.21875,5.106249809265137,5.184999942779541,13938400.0,0.004101282649367599,3.4999904632932157,-1.5555461365660095,71.85822106401805,71.04842884046734,-0.06376809295979413,-0.37192612828870164,-0.5943661539508005,-0.9015177282471631,26.068801492427845,0.11250019073486328,0.24656494487534975,0.300124859809876,-0.23677586742998358,0.8370255870497356,0.03167449618994578,0.5685752234298063,-0.19872500419616745,73.01032079060528,-7.654636338701835,0.26845036361992985,10,-0.08312487602233976,-0.3549997806549081,-0.5387498140335092,-0.7606247663497934,0.30625009536743075,1,0.019461830708277006,-2.234565808125762,5.181250095367432,-1.0582499101881788,5.1599998474121085,1.5119050322205494,5.193749904632568,0.019461830708277006
4528,2009-10-28,5.018750190734863,5.170000076293945,5.012499809265137,5.151249885559082,14848800.0,-0.03531949648561172,-1.1724106179790061,-7.571444141688989,60.861253346075756,70.14795640841253,0.10911706255095943,-0.17271485849528823,-0.387610224467406,-0.7093672506913027,26.06382763031868,0.19000005722045987,0.2740011277039498,0.10093767642974871,-0.43039928255856275,0.6322746354180602,-0.16473080306440746,0.3666061559239049,0.28125,22.145415042562206,-54.549217110503534,0.26566847949415584,10,0.10062479972839355,-0.1712501049041748,-0.33750009536743164,-0.567500114440918,0.5425000190734863,2,0.058779494544555666,3.4999904632932157,5.202499866485597,-2.234565808125762,5.181250095367432,-1.0582499101881788,5.1599998474121085,0.058779494544555666
4529,2009-10-29,5.177499771118164,5.192500114440918,5.016250133514403,5.0587501525878915,10177600.0,0.03163129750438043,1.3697427809406695,-0.8962256002763795,64.40383103499559,69.88520293393007,-0.04648677128432599,-0.29344586214214274,-0.5208733347151355,-0.8599450734990102,27.071941017571653,0.17624998092651456,0.3121194795979232,0.2259997606277464,-0.2796124706928804,0.7316119919483732,-0.026806355032566564,0.4788058762880594,0.1167504119873044,57.39121492971015,-15.892566058103164,0.2528061156603132,10,-0.05812478065490723,-0.3299996852874756,-0.4821871519088745,-0.7262496948242188,0.3900003433227539,3,-0.0016899975354586205,-1.1724106179790061,5.018750190734863,3.4999904632932157,5.202499866485597,-2.234565808125762,5.181250095367432,-0.0016899975354586205
4530,2009-10-30,5.014999866485597,5.199999809265137,5.002500057220459,5.166250228881836,15600800.0,-0.03138578692732086,-1.2411321806272877,-1.2736913538604882,55.23255574484724,68.35225070756799,0.11453664785408169,-0.0897700146330136,-0.33690937510846997,-0.6920913538168332,28.944046188535456,0.19749975204467773,0.2921056751404114,0.034437370300294035,-0.40884760755145866,0.4777223481520467,-0.18720511862558187,0.25607985922616994,0.2736153091430653,4.201614674076237,-64.20131456270575,0.22164248892587615,10,0.10437512397766024,-0.16749978065490811,-0.3331247568130502,-0.5293747186660775,0.4825000762939444,4,0.026919288629301708,1.3697427809406695,5.177499771118164,-1.1724106179790061,5.018750190734863,3.4999904632932157,5.202499866485597,0.026919288629301708
4531,2009-11-02,5.136250019073486,5.181250095367432,5.019999980926514,5.023749828338623,20829600.0,0.024177498667185215,-1.6875044703526214,-0.7438011317959028,60.91127727198017,67.75557866572542,-0.013634113084829202,-0.1696056856823791,-0.43641558923306256,-0.8083659333824755,30.83619427801427,0.16625022888183505,0.27472132218281864,0.12387502193450928,-0.26177277286291734,0.5095228167319359,-0.06894887546420403,0.3166989193332226,0.14092055181884788,61.84970970807635,-6.493065823391575,0.19282389739871328,11,-0.016875028610229492,-0.28874993324279785,-0.4549999237060547,-0.6506248712539673,0.377500057220459,0,0.028474036617194498,-1.2411321806272877,5.014999866485597,1.3697427809406695,5.177499771118164,-1.1724106179790061,5.018750190734863,0.028474036617194498
4532,2009-11-03,5.170000076293945,5.179999828338623,5.06125020980835,5.0974998474121085,19340800.0,0.006570952951107989,1.5675667316198076,0.6444453863434149,50.35532873039012,65.5421916620511,-0.046383083874430575,-0.16910217723143717,-0.44858865150308525,-0.8358957028492373,31.70800625066086,0.11874961853027344,0.2630753791383622,0.13037507534027082,-0.21493182881273754,0.4756819794932792,-0.0422783767362338,0.30302852741677544,0.09618367405151407,84.81024271645417,19.499566925511203,0.17265345207650434,11,-0.05062508583068848,-0.32249999046325684,-0.4709373712539673,-0.6843749284744263,0.30749988555908203,1,0.0667310996325865,-1.6875044703526214,5.136250019073486,-1.2411321806272877,5.014999866485597,1.3697427809406695,5.177499771118164,0.0667310996325865
4533,2009-11-04,5.175000190734863,5.2462501525878915,5.162499904632568,5.2150001525878915,17123200.0,0.0009671401096964516,-1.5769095337304773,-0.5517218699850098,52.02915527581959,62.63427835608619,-0.02676331922204689,-0.14356001980022448,-0.4321132655021316,-0.8326672485056941,32.60504893318254,0.08375024795532315,0.24080549825018593,0.11131267547607404,-0.197672707800848,0.4202980587529961,-0.043180016162386536,0.2658053671145346,0.08063621188559633,70.76925785582772,7.471723964173847,0.15449269163846097,11,-0.02375006675720215,-0.3275001049041748,-0.4571875333786011,-0.6725001335144043,0.29250001907348633,2,0.06449270701780807,1.5675667316198076,5.170000076293945,-1.6875044703526214,5.136250019073486,-1.2411321806272877,5.014999866485597,0.06449270701780807
4534,2009-11-05,5.256249904632568,5.348750114440918,5.223750114440918,5.238749980926514,15904800.0,0.015700427227649527,-4.2631959363141725,-0.4374985098824498,56.16301742097386,60.53071815394588,-0.10975721300777419,-0.19368719912005794,-0.4938855542166678,-0.9032362920072927,33.43314901797456,0.1737499237060547,0.22689614292531157,0.16649990081787092,-0.11220071437343915,0.445200516009181,0.027149593222215884,0.30585020841352595,-0.2537498474121094,73.28514237632189,10.985535680774802,0.1393503075956552,11,-0.08062481880187988,-0.38437485694885254,-0.5384373664855957,-0.7537498474121094,0.26000022888183505,3,0.05802621844653366,-1.5769095337304773,5.175000190734863,1.5675667316198076,5.170000076293945,-1.6875044703526214,5.136250019073486,0.05802621844653366
4535,2009-11-06,5.241250038146973,5.276249885559082,5.193749904632568,5.21750020980835,8050400.0,-0.0028537201917236965,-1.3157746799354852,1.3571389645776566,52.91061267979549,58.30280584098842,-0.09165887369791026,-0.1487041751126288,-0.4601884150274227,-0.8776742582843093,34.320428118796606,0.08249998092651367,0.2182999753294581,0.12762503623962385,-0.11265009259298164,0.36790016507222933,0.007487471823321101,0.2477626006559266,-0.2318249797821048,67.30037030107087,8.199312876208666,0.1201375644163029,11,-0.06562495231628418,-0.36937499046325684,-0.5681250095367432,-0.7387499809265137,0.25874996185302734,4,0.062246615582051135,-4.2631959363141725,5.256249904632568,-1.5769095337304773,5.175000190734863,1.5675667316198076,5.170000076293945,0.062246615582051135
4536,2009-11-09,5.362500190734863,5.363749980926514,5.266250133514403,5.266250133514403,5901600.0,0.023133823363778783,-1.0259696508810765,4.052663280261848,58.949421468221274,56.86849477478878,-0.20617658766320268,-0.2426204277725148,-0.5628811337065391,-0.9877894634174273,34.75447159558547,0.12249994277954102,0.1816202701034495,0.22362518310546875,-0.009348851864299235,0.45659921807523673,0.10713816562058476,0.34011220059035274,-0.3462886312484743,99.58684590502973,40.36727430067839,0.11648701748488408,11,-0.17937517166137695,-0.47375011444091797,-0.7128126621246338,-0.8600001335144043,0.0625,0,0.02517477804064705,-1.3157746799354852,5.241250038146973,-4.2631959363141725,5.256249904632568,-1.5769095337304773,5.175000190734863,0.02517477804064705
4537,2009-11-10,5.392499923706055,5.398749828338623,5.329999923706055,5.361249923706055,6980000.0,0.005594355599842116,2.142866485013624,0.3246751316565159,66.5962062680452,57.505711766118715,-0.2306453218941069,-0.2377514635748339,-0.5721415102549798,-1.0051891764346532,35.27205935890999,0.06874990463256836,0.1534905310146648,0.2237499237060545,0.025844786473712134,0.4216550609383969,0.12479735508988288,0.32270249232222614,-0.3623868273620605,97.35453686734537,31.619653772304545,0.09895256861617129,11,-0.19187498092651367,-0.42750000953674316,-0.7428123950958252,-0.8899998664855957,-0.06999969482421875,1,0.02248496139144307,-1.0259696508810765,5.362500190734863,-1.3157746799354852,5.241250038146973,-4.2631959363141725,5.256249904632568,0.02248496139144307
4538,2009-11-11,5.394999980926514,5.449999809265137,5.382500171661377,5.416250228881836,14415200.0,0.0004636174790597636,-1.9189116740383327,-0.6800079345703125,60.15133730998651,57.03321246333993,-0.19462898842532717,-0.23383027433664783,-0.5507053350437712,-0.9932702071788135,34.64030552418805,0.06749963760375977,0.12974135927766373,0.21456248760223406,-0.007599834022377294,0.4367248092268454,0.10348132678992883,0.3256436484145393,-0.34276868066284205,78.53664436773695,15.495354633623336,0.11108116081230547,11,-0.16875004768371582,-0.3712501525878906,-0.770937442779541,-0.8924999237060547,0.0025000572204589844,2,0.015291933497346477,2.142866485013624,5.392499923706055,-1.0259696508810765,5.362500190734863,-1.3157746799354852,5.241250038146973,0.015291933497346477
4539,2009-11-12,5.292500019073486,5.414999961853027,5.278749942779541,5.397500038146973,8132800.0,-0.018999066212308735,-1.0566013970410943,4.941119712779087,56.25001405771268,57.14626338699164,-0.08280898397553571,-0.124626308691826,-0.42492639537315746,-0.8769405782648736,33.455271068367495,0.13625001907348633,0.10418897418678164,0.1037500143051151,-0.1222826833933972,0.3297827120036274,-0.009266334544141053,0.21676636315437126,-0.20844723808969778,38.536644367736955,-22.752732079460067,0.11301634884925622,11,-0.05750012397766113,-0.22375011444091797,-0.6862499713897705,-0.7899999618530273,0.18375015258789062,3,0.03306569487089006,-1.9189116740383327,5.394999980926514,2.142866485013624,5.392499923706055,-1.0259696508810765,5.362500190734863,0.03306569487089006
4540,2009-11-13,5.283750057220459,5.332499980926514,5.243750095367432,5.295000076293945,9121600.0,-0.0016532757338674209,1.057972456725214,0.10714301933233727,54.89260566906595,56.477522097778966,-0.03567986796168654,-0.10698822684692111,-0.3954608773853252,-0.8546905680743295,32.09078703266168,0.08874988555908203,0.1064391341541091,0.08587505817413366,-0.14001950772952743,0.31176962407779474,-0.02707222477769733,0.19882234112596464,-0.17042151397416294,19.39394780099737,-39.45672911581734,0.11294728295183065,11,-0.02812504768371582,-0.21500015258789062,-0.6775000095367432,-0.78125,0.2962498664855957,4,0.044002852855657526,-1.0566013970410943,5.292500019073486,-1.9189116740383327,5.394999980926514,2.142866485013624,5.392499923706055,0.044002852855657526
4541,2009-11-16,5.398749828338623,5.432499885559082,5.3087501525878915,5.327499866485597,6918400.0,0.021764801489997154,-1.27586993124739,-6.3333192048488165,58.598036577682,57.39337852525584,-0.1223998764178047,-0.21509860365804911,-0.48959357729269914,-0.9565620951618454,30.68397081181462,0.14874982833862305,0.09237206740009185,0.18949983119964564,-0.05304747228220208,0.43204713468149336,0.06822617945872178,0.3107734829405695,-0.2584875838108198,75.15148993034121,17.34455448143359,0.12127365174092399,11,-0.09249997138977051,-0.28749990463256836,-0.7871873378753662,-0.8962497711181641,0.38374996185302734,0,0.01875437367553201,1.057972456725214,5.283750057220459,-1.0566013970410943,5.292500019073486,-1.9189116740383327,5.394999980926514,0.01875437367553201
4542,2009-11-17,5.414999961853027,5.422500133514403,5.375,5.386250019073486,6232000.0,0.0030099808346564227,1.1714204749812467,0.40350818487237994,70.34660398609279,59.428650604175076,-0.11202235821877604,-0.2203993999740641,-0.49177230028813135,-0.9598953056050457,29.192399338732482,0.04750013351440341,0.10812426341373538,0.19162497520446742,-0.06461951299138402,0.44786946340031886,0.06350273110654125,0.3197472193023936,-0.24995871214623744,83.0303534726509,19.856864531535216,0.1281222440979258,11,-0.0931251049041748,-0.2981250286102295,-0.7471873760223389,-0.9124999046325684,0.41125011444091797,1,0.0018467643494524122,-1.27586993124739,5.398749828338623,1.057972456725214,5.283750057220459,-1.0566013970410943,5.292500019073486,0.0018467643494524122
4543,2009-11-18,5.388750076293945,5.431250095367432,5.37624979019165,5.422500133514403,5705600.0,-0.004847624329455957,1.1463541715125745,-1.1739173701756114,62.55574676289008,60.13895386438799,-0.058405407596731074,-0.17236952112606385,-0.4535210688775573,-0.9198917687715849,28.763233470553285,0.05500030517578125,0.10467007466070921,0.14593758583068883,-0.09762677235400918,0.38950194401538685,0.02415540673833938,0.2677197649230383,-0.20091214182248773,76.82126733983938,12.382798131804918,0.12178217909234912,11,-0.06687521934509277,-0.2031252384185791,-0.7103124856948853,-0.8862500190734863,0.3487501144409171,2,-0.012294102801975182,1.1714204749812467,5.414999961853027,-1.27586993124739,5.398749828338623,1.057972456725214,5.283750057220459,-0.012294102801975182
4544,2009-11-19,5.275000095367432,5.393750190734863,5.2537498474121085,5.377500057220459,9321600.0,-0.021108787625338188,1.0740756439056913,3.0370307577107005,66.40380940461804,61.63819794492383,0.06513347281522552,-0.05504243118527974,-0.33182609952830155,-0.7932492594390377,28.35102537867378,0.1400003433227548,0.11775981421994963,0.028125095367431463,-0.21470293936691665,0.27095313010177957,-0.09328892199974259,0.14953911273460552,-0.06618921091247998,16.55630979418296,-53.20899774236697,0.12141401736717396,11,0.07187485694885254,-0.08062529563903809,-0.49437499046325684,-0.7043750286102295,0.4962496757507324,3,0.023222737547838435,1.1463541715125745,5.388750076293945,1.1714204749812467,5.414999961853027,-1.27586993124739,5.398749828338623,0.023222737547838435
4545,2009-11-20,5.255000114440918,5.28125,5.202499866485597,5.25,5908800.0,-0.0037914655099395844,1.739140530409801,-0.04878162245647987,58.58952647354025,61.59820961218149,0.09754714176898993,-0.029049743893816427,-0.30366762730243124,-0.7617592441469778,27.502047212032387,0.07875013351440341,0.128849804497003,0.0033751010894773614,-0.2359895761895432,0.24273977836849792,-0.11630723755003292,0.12305743972898764,0.19499969482421875,22.826192870248175,-45.96001672156525,0.11968233863951026,11,0.07124972343444824,-0.060625314712524414,-0.4471876621246338,-0.6618752479553223,0.6162500381469735,4,0.04210276924874967,1.0740756439056913,5.275000095367432,1.1463541715125745,5.388750076293945,1.1714204749812467,5.414999961853027,0.04210276924874967
4546,2009-11-23,5.331250190734863,5.396249771118164,5.31374979019165,5.3162498474121085,5525600.0,0.01451000468761321,-7.249809269502194,3.0000000000001776,60.98809189593862,60.975085793058554,0.018325171188508627,-0.09853810052531031,-0.3705840820464772,-0.8245022489028777,26.672091178754304,0.1412496566772461,0.130043639099525,0.07212517261505091,-0.16735493086518805,0.3116052760952899,-0.04761487912506901,0.19186522435517084,0.11379961967468244,56.284238437101166,-10.04232568766625,0.11974005174011948,11,-0.00500035285949707,-0.13687539100646973,-0.49406278133392334,-0.7381253242492676,0.4412498474121094,0,0.0466587993569485,1.739140530409801,5.255000114440918,1.0740756439056913,5.275000095367432,1.1463541715125745,5.388750076293945,0.0466587993569485
4547,2009-11-24,5.303750038146973,5.34250020980835,5.268750190734863,5.326250076293945,5630400.0,-0.005158293384107671,1.6818039950062422,-1.4999682115836102,58.51239304652673,60.79298087489635,0.035662529330169335,-0.06647164737527866,-0.3350863419939767,-0.7837573154636734,25.940849088846157,0.07375001907348633,0.137700179805746,0.03956251144409162,-0.19915702210965414,0.2782820449978374,-0.07979725533278081,0.15892227822096405,0.13644877338409422,44.262325837356265,-20.614030922694802,0.11935976677687271,11,0.013749837875366211,-0.1093752384185791,-0.4493750333786011,-0.7100000381469727,0.4387497901916495,1,0.09026627359911243,-7.249809269502194,5.331250190734863,1.739140530409801,5.255000114440918,1.0740756439056913,5.275000095367432,0.09026627359911243
4548,2009-11-25,5.31374979019165,5.3400001525878915,5.293749809265137,5.309999942779541,4300000.0,0.0018854116375686125,-1.5517350240720282,-0.16665960242444794,54.19707521085268,60.564876558578575,0.014444375029405876,-0.056114627201195866,-0.34059538122040145,-0.7794215251240768,25.99242117966718,0.046250343322754794,0.12675939974782935,0.03481228351593035,-0.17472556306761877,0.24435013009947948,-0.06995663977584421,0.13958120680770492,0.12169504243850682,57.419343724081386,-6.129255175273634,0.10476892329177441,11,0.0037500858306884766,-0.11937499046325684,-0.43562471866607666,-0.7187497615814209,0.3087501525878906,2,0.09644795226306857,1.6818039950062422,5.303750038146973,-7.249809269502194,5.331250190734863,1.739140530409801,5.255000114440918,0.09644795226306857
4549,2009-11-27,5.168749809265137,5.230000019073486,5.118750095367432,5.173749923706055,3834400.0,-0.027287694500437554,-1.11905540417802,-1.3334181078331637,45.55213090737185,59.52704602950144,0.1565022372986924,0.0929624509046807,-0.19318057566456748,-0.6201050282457778,25.524815786482147,0.19499969482421875,0.09876210027392052,-0.10975019931793195,-0.3202143004401483,0.10071390180428441,-0.21498224987904013,-0.00451814875682377,0.2620361240421296,18.017935971434415,-43.194868514285474,0.10523205056110804,11,0.10687518119812012,0.025624990463256836,-0.290624737739563,-0.5737497806549072,0.4750003814697257,4,0.11003635355888641,-1.5517350240720282,5.31374979019165,1.6818039950062422,5.303750038146973,-7.249809269502194,5.331250190734863,0.11003635355888641
4550,2009-11-30,5.150000095367432,5.164999961853027,5.070000171661377,5.15625,9137600.0,-0.003627514309958557,7.000040154998294,1.2499523173755485,35.08769464181623,56.91478581440524,0.17241566406212439,0.12895626838739638,-0.170652816442054,-0.5881800604931922,25.267849161509087,0.09874963760375977,0.08017491209116301,-0.13524992465972918,-0.3168049356426268,0.04630508632316843,-0.226027430151178,-0.044472419168280375,0.2683044044222411,24.52107951680442,-30.522485635460015,0.09077750549144893,11,0.10062503814697266,0.07624983787536621,-0.25062501430511475,-0.5550000667572021,0.4562497138977051,0,0.12063100276630356,-1.11905540417802,5.168749809265137,-1.5517350240720282,5.31374979019165,1.6818039950062422,5.303750038146973,0.12063100276630356
4551,2009-12-01,5.28249979019165,5.292500019073486,5.190000057220459,5.211249828338623,9163200.0,0.025728095605941137,1.246564175454365,-11.400167849240864,43.25151812831556,53.904220719096664,0.024240945299959904,0.008406002146219116,-0.2972733482886323,-0.7064006743012747,24.996116443872044,0.1424999237060547,0.07582770636918212,-0.010062718391418812,-0.1775881560602297,0.15746271927739208,-0.09382543722582426,0.07370000044298664,0.1149064499103245,77.98150047071259,27.121358431463207,0.08376271883440556,12,-0.031874656677246094,-0.05624985694885254,-0.35843729972839355,-0.6656248569488525,0.36500024795532227,1,0.11145298358353206,7.000040154998294,5.150000095367432,-1.11905540417802,5.168749809265137,-1.5517350240720282,5.31374979019165,0.11145298358353206
4552,2009-12-02,5.514999866485597,5.518750190734863,5.31125020980835,5.329999923706055,14479200.0,0.044013267492342134,1.155837335863246,2.5964918151276377,55.74162613927677,53.14709620536185,-0.21521450895095207,-0.20756425058107641,-0.5205878102880677,-0.9242424282717092,25.139706060462295,0.2362504005432129,0.07997270965005221,0.20518736839294505,0.02061773875086015,0.38975699803502994,0.11290255357190304,0.29747218321398705,-0.44499969482421964,99.1642731833171,49.665010509394826,0.09228481482104237,12,-0.22062468528747647,-0.25437474250793546,-0.5359373092651376,-0.8774998188018808,0.14625024795532138,2,0.04669087541165551,1.246564175454365,5.28249979019165,7.000040154998294,5.150000095367432,-1.11905540417802,5.168749809265137,0.04669087541165551
4553,2009-12-03,5.508749961853027,5.573750019073486,5.466249942779541,5.512499809265137,6531200.0,-0.001133255627175922,-1.4225400543729383,-0.02026945174019832,61.39658265110159,52.59073767719336,-0.21249908060856626,-0.18448739751293974,-0.5024967877398598,-0.9036209102636334,24.9728041662663,0.10750007629394531,0.06973875117918293,0.18224997520446795,-0.011138406676328039,0.37563835708526394,0.08555578426406996,0.27894416614486595,-0.4297747898101809,87.09675892620498,34.71496801979501,0.09669419094039804,12,-0.1868748664855957,-0.2206249237060547,-0.5253124237060547,-0.8712499141693115,0.028749942779541016,3,0.04243246981697579,1.155837335863246,5.514999866485597,1.246564175454365,5.28249979019165,7.000040154998294,5.150000095367432,0.04243246981697579
4554,2009-12-04,5.56125020980835,5.7125000953674325,5.507500171661377,5.5900001525878915,8980000.0,0.009530337793306254,-2.0091727707647373,7.66696337741631,63.97986568797675,53.18966425657519,-0.24599347963799012,-0.22447516239867404,-0.5394809009404247,-0.944791168788317,24.43898421917387,0.20499992370605558,0.04642763815599871,0.21950020790100133,0.0027457270448927318,0.43625468875710993,0.11112296747294703,0.32787744832905563,-0.46248404388427744,76.45915898531999,19.082388140870535,0.10837724042805416,12,-0.1700000762939453,-0.2037501335144043,-0.577812671661377,-0.9237501621246338,0.06374979019165039,4,0.011013662514800293,-1.4225400543729383,5.508749961853027,1.155837335863246,5.514999866485597,1.246564175454365,5.28249979019165,0.011013662514800293
4555,2009-12-07,5.567500114440918,5.65500020980835,5.537499904632568,5.576250076293945,6208000.0,0.001123830864783848,-2.4181717297822165,0.3043471049707169,59.54740506011521,53.029587941483705,-0.22713973600535287,-0.21611009741800835,-0.5276863799401577,-0.9388411938985524,24.182721196569187,0.11750030517578125,0.03602311008386927,0.20943760871887207,-0.023939345716472715,0.44281456315421686,0.09274913150119968,0.32612608593654446,-0.4319099127502444,72.24880950425354,16.413194147253733,0.11668847721767239,12,-0.17624998092651367,-0.21000003814697266,-0.5840625762939453,-0.9300000667572021,0.09375,0,0.013695567979633783,-2.0091727707647373,5.56125020980835,-1.4225400543729383,5.508749961853027,1.155837335863246,5.514999866485597,0.013695567979633783
4556,2009-12-08,5.497499942779541,5.538750171661377,5.43874979019165,5.523749828338623,7776000.0,-0.012572998692862436,2.5555329501720836,3.0,54.400001220703736,52.57265551639226,-0.14648106931893778,-0.14279888789766737,-0.4410905888233998,-0.8557268016030015,23.1969138716836,0.12875032424926758,0.029556966040423127,0.13268744945526123,-0.10889490993230222,0.3742698088428247,0.01189626976147995,0.2534786291490425,-0.32729514746826194,46.41739217238148,-5.731315470919007,0.12079117969378156,12,-0.10624980926513672,-0.13124990463256836,-0.5140624046325684,-0.8599998950958252,-0.017499923706054688,1,0.019781694882676337,-2.4181717297822165,5.567500114440918,-2.0091727707647373,5.56125020980835,-1.4225400543729383,5.508749961853027,0.019781694882676337
4557,2009-12-09,5.513750076293945,5.5275001525878915,5.434999942779541,5.489999771118164,7232000.0,0.0029559133576249064,2.609732043170732,-0.9047774750227067,56.73854613728387,52.85504117488461,-0.1450651940105523,-0.15757865088930068,-0.43993202860881286,-0.8588745876905639,21.976108439196018,0.0925002098083505,0.03460817256639537,0.142875075340271,-0.10755630094728108,0.3933064516278231,0.017659387196495402,0.2680907634840466,-0.311007562979297,28.378410887346117,-19.7963791390785,0.1252156881437759,12,-0.12249994277954102,-0.1268749237060547,-0.5303125381469727,-0.8475000858306885,-0.003749847412109375,2,0.024257530719079545,2.5555329501720836,5.497499942779541,-2.4181717297822165,5.567500114440918,-2.0091727707647373,5.56125020980835,0.024257530719079545
4558,2009-12-10,5.477499961853027,5.5974998474121085,5.474999904632568,5.553750038146973,10518400.0,-0.006574493573216711,-2.0153761282674054,-3.2104882749759076,61.911758188557116,54.67277753946075,-0.0929154390306417,-0.12103654822304133,-0.3872623587700188,-0.8102186229911768,20.560482789965306,0.12249994277954013,0.03125266897086476,0.10249996185302734,-0.15228455303399535,0.35728447674005004,-0.024892295590484004,0.2298922192965387,-0.24417199361521202,15.315313767269178,-35.336394036207565,0.12739225744351154,12,-0.08624982833862305,-0.08624982833862305,-0.4940624237060547,-0.7756247520446777,0.034999847412109375,3,0.033546353969435394,2.609732043170732,5.513750076293945,2.5555329501720836,5.497499942779541,-2.4181717297822165,5.567500114440918,0.033546353969435394
4559,2009-12-11,5.46750020980835,5.523749828338623,5.446249961853027,5.523749828338623,10095200.0,-0.0018256051326916989,1.755569495778373,0.7376991770267904,62.64882008302644,57.73512481070634,-0.040321605711033826,-0.10250972776471112,-0.35397163628120865,-0.7887631321110211,20.04800253785641,0.0774998664855957,0.03229667718715756,0.08375020027160662,-0.17112469019258292,0.33862509073579616,-0.04368724496048859,0.21118764550370184,-0.20542191394275733,14.772830718679423,-37.771101334166595,0.12743744523209496,12,-0.016250133514404297,-0.07625007629394531,-0.4681251049041748,-0.7281250953674316,-0.1550002098083496,4,0.012802870075550032,-2.0153761282674054,5.477499961853027,2.609732043170732,5.513750076293945,2.5555329501720836,5.497499942779541,0.012802870075550032
4560,2009-12-14,5.516250133514403,5.523749828338623,5.445000171661377,5.476250171661377,7698400.0,0.008916309434904068,1.8636576442232664,-0.7111152555016627,61.38461854472142,59.749913745862536,-0.03537557643010114,-0.14013292510329922,-0.37612725717569884,-0.8261964298132556,19.835017273599114,0.0787496566772461,0.039115348850972786,0.12087512016296298,-0.13599643267205064,0.3777466729979766,-0.007560656254543829,0.2493108965804698,-0.2271465296787003,50.000146719211436,-1.9851248309038638,0.128435776417507,12,-0.004374980926512784,-0.12499999999999911,-0.49250006675720126,-0.7393751144409171,-0.44875001907348544,0,0.019714455264615127,1.755569495778373,5.46750020980835,-2.0153761282674054,5.477499961853027,2.609732043170732,5.513750076293945,0.019714455264615127
4561,2009-12-15,5.5,5.571249961853027,5.463749885559082,5.486249923706055,6274400.0,-0.0029458659634874484,-2.6595675605480165,0.34375223517631837,62.246495058743996,60.47267695913667,0.016730940493180135,-0.122172292042249,-0.33505908926109385,-0.7995872590019317,19.148770470701127,0.10750007629394531,0.06652650742160215,0.0995624780654909,-0.16154513967793882,0.3606700958089206,-0.030991330806223516,0.23011628693720532,-0.1854926066723932,40.000058687684906,-12.42666201492775,0.1305538088717148,12,0.07375001907348633,-0.1087498664855957,-0.47624993324279785,-0.7231249809265137,-0.3937501907348633,1,0.029318202625621348,1.8636576442232664,5.516250133514403,1.755569495778373,5.46750020980835,-2.0153761282674054,5.477499961853027,0.029318202625621348
4562,2009-12-16,5.425000190734863,5.522500038146973,5.417500019073486,5.510000228881836,14539200.0,-0.013636328957297605,-1.0999923706345724,-6.181786655569427,56.421382792679076,59.919876974867506,0.08674376675660156,-0.04889157370369901,-0.2396307959627011,-0.7139206803395366,18.29031452577289,0.10500001907348633,0.10553350037070608,0.024062657356262562,-0.23720063110785983,0.28532594582038495,-0.10656898687579819,0.1546943015883233,-0.08661323528486697,4.166766007836052,-45.66094049917432,0.13063164423206108,12,0.1399998664855957,-0.033750057220458984,-0.38906264305114746,-0.6268751621246338,-0.27500009536743164,2,0.010138216848831538,-2.6595675605480165,5.5,1.8636576442232664,5.516250133514403,1.755569495778373,5.46750020980835,0.010138216848831538
4563,2009-12-17,5.322500228881836,5.398749828338623,5.288750171661377,5.375,9593600.0,-0.018894001520605053,1.2000057220786404,0.6176440889048458,59.33235235550451,59.403486604592814,0.17885427683693944,0.0510057232396921,-0.11968857150244361,-0.6007626800193933,16.993726042707184,0.13625001907348633,0.1286113165285805,-0.07512481212615985,-0.3387083462868681,0.1884587220345484,-0.20691657920651352,0.05666695495419383,0.3899998664855966,11.946931782697128,-40.17346522771224,0.13179176708035403,12,0.14937496185302734,0.06874990463256836,-0.23968780040740967,-0.5068752765655518,-0.22375011444091797,3,0.03522780496702582,-1.0999923706345724,5.425000190734863,-2.6595675605480165,5.5,1.8636576442232664,5.516250133514403,0.03522780496702582
4564,2009-12-18,5.397500038146973,5.403749942779541,5.332499980926514,5.34250020980835,9460800.0,0.014091086151234,1.1111213150886214,-1.047620345140781,64.0625025399717,59.90516410235465,0.08737186053043544,-0.015121427686182187,-0.1773448137777196,-0.6630831634669239,16.814513430197746,0.08124971389770508,0.12253867046286793,-0.006249999999999645,-0.2634516018884394,0.2509516018884401,-0.13485080094421953,0.12235080094422024,0.30652505874633906,38.49555654955312,-16.408925503796205,0.12860080094421966,12,0.04562497138977051,-0.006249904632568359,-0.2725001573562622,-0.5562500953674316,-0.39499998092651367,4,0.02130611770364066,1.2000057220786404,5.322500228881836,-1.0999923706345724,5.425000190734863,-2.6595675605480165,5.5,0.02130611770364066
4565,2009-12-21,5.476250171661377,5.49875020980835,5.418749809265137,5.418749809265137,7060000.0,0.014590112636931218,-1.782605090100923,1.0454643974926956,61.724681608428575,60.71901747876853,-0.006351185946858351,-0.08057743107382187,-0.23840554847694406,-0.728687076315504,17.262076566183726,0.10125017166137695,0.11230268023528822,0.0614376306533817,-0.1877324884609779,0.3106077497677413,-0.06314742890379765,0.18602269021056106,0.2194694267272963,66.37173070917976,13.792051571391369,0.12458505955717963,12,-0.03312516212463379,-0.08500003814697266,-0.3243752717971802,-0.6350002288818359,-0.4962501525878906,0,-0.029901879302146384,1.1111213150886214,5.397500038146973,1.2000057220786404,5.322500228881836,-1.0999923706345724,5.425000190734863,-0.029901879302146384
4566,2009-12-22,5.579999923706055,5.610000133514403,5.474999904632568,5.4962501525878915,16214400.0,0.018945400372971433,-1.1386129639001845,1.4565085788683534,54.659503966124326,60.48801279308413,-0.10858667828082513,-0.17363850255705326,-0.325917908542638,-0.8183542509916286,17.219855475495212,0.13500022888183505,0.09609642010279096,0.1527498960494995,-0.10358774632631818,0.4090875384253172,0.024581074861591112,0.2809187172374079,0.1075802861480728,90.66141218031522,42.157834988326314,0.12816882118790868,12,-0.13062477111816406,-0.1887497901916504,-0.4178124666213989,-0.7387499809265137,-0.5087499618530273,1,-0.09184584521011085,-1.782605090100923,5.476250171661377,1.1111213150886214,5.397500038146973,1.2000057220786404,5.322500228881836,-0.09184584521011085
4567,2009-12-23,5.78249979019165,5.800000190734862,5.585000038146973,5.585000038146973,13335200.0,0.036290299149520644,-1.1772194685009338,2.3582124393632533,65.31468061370232,60.866115284766934,-0.3005627278702798,-0.35672195958930963,-0.5074776669917265,-1.0074868565327453,17.851037236531457,0.2200002670288077,0.09051373051581812,0.331312274932861,0.036941306724910916,0.625683243140811,0.18412679082888594,0.478497759036836,-0.49374961853027344,96.57693889675991,50.767617445414174,0.14718548410397525,12,-0.23812460899353027,-0.3474996089935303,-0.5737498998641968,-0.9318749904632568,-0.711249828338623,2,-0.11694768793136445,-1.1386129639001845,5.579999923706055,-1.782605090100923,5.476250171661377,1.1111213150886214,5.397500038146973,-0.11694768793136445
4568,2009-12-24,5.826250076293945,5.832499980926514,5.7849998474121085,5.797500133514403,2191200.0,0.0075659814422310845,1.303050620181069,0.14556951328748094,64.97174806395981,61.12421839375953,-0.3236786243181946,-0.37956906973821347,-0.5411548630771037,-1.0368610466977621,18.561075745140677,0.05000019073486328,0.09703384008667193,0.3494375467300417,0.018487483031955243,0.6803876104281281,0.18396251488099846,0.5149125785790849,-0.5272749042510982,98.75001907348633,54.470615527251155,0.16547503184904327,12,-0.265625,-0.375,-0.6068751811981201,-0.9250001907348633,-0.7725000381469727,3,-0.11606950818641715,-1.1772194685009338,5.78249979019165,-1.1386129639001845,5.579999923706055,-1.782605090100923,5.476250171661377,-0.11606950818641715
4569,2009-12-28,5.737500190734862,5.817500114440918,5.71750020980835,5.8162498474121085,4644000.0,-0.015232762822898982,1.4615303355751426,-2.739123944736452,58.785536083398924,60.83543145361258,-0.21523589241911267,-0.2593206207832468,-0.4420271459385958,-0.9326681466696005,20.26954877630247,0.1087498664855957,0.09835880896469096,0.23225014209747208,-0.08468893701336544,0.5491892212083096,0.07378060254205376,0.3907196816528904,-0.4171840263366686,77.03933515962348,34.7984456550987,0.15846953955541856,12,-0.17687511444091708,-0.2862501144409171,-0.483750343322753,-0.8150002956390372,-0.9225001335144034,0,-0.11132898563130733,1.303050620181069,5.826250076293945,-1.1772194685009338,5.78249979019165,-1.1386129639001845,5.579999923706055,-0.11132898563130733
4570,2009-12-29,5.771249771118164,5.788750171661378,5.7224998474121085,5.74875020980835,4551200.0,0.005882279609820573,1.3043445810908212,-0.28570996064184073,64.69799090718705,61.10781988121736,-0.23357247958593597,-0.25733505840539017,-0.4639868175340798,-0.950122706489779,21.741872687511115,0.06625032424926935,0.09916007418220207,0.23493723869323713,-0.0561207477347736,0.5259952251212479,0.0894082454792322,0.38046623190724205,-0.43044625405883785,82.86707783581333,39.454438389594685,0.14552899321400523,12,-0.21062469482421875,-0.31999969482421875,-0.5006248950958252,-0.8487498760223389,-0.9137496948242188,1,-0.13320333452640742,1.4615303355751426,5.737500190734862,1.303050620181069,5.826250076293945,-1.1772194685009338,5.78249979019165,-0.13320333452640742
4571,2009-12-30,5.8712501525878915,5.872499942779541,5.742499828338622,5.742499828338622,6936000.0,0.01732733557472632,-1.0194141676758781,5.72234820387843,67.6108517867076,62.351094213887194,-0.3077345039259214,-0.32777119985656267,-0.5530488393059869,-1.0335601576011522,23.42519182939184,0.13000011444091886,0.10370481651325658,0.3055001020431529,0.003637107232544068,0.6073630968537618,0.1545686046378485,0.45643159944845735,-0.5107787769738774,99.56529022392311,52.00987235035922,0.15093149740530443,12,-0.29062509536743253,-0.40000009536743253,-0.6109378337860116,-0.9487502574920663,-1.0012502670288095,2,-0.15179903944674644,1.3043445810908212,5.771249771118164,1.4615303355751426,5.737500190734862,1.303050620181069,5.826250076293945,-0.15179903944674644
4572,2009-12-31,5.772500038146973,5.892499923706055,5.763750076293945,5.875,4982400.0,-0.016819265382074122,-1.1458328366274866,-0.7961142036006097,63.68910642214825,62.835177999069835,-0.17266534091117958,-0.22002130150182708,-0.44303311523888134,-0.9185533889891291,23.997367317704686,0.12874984741210938,0.10509921919782261,0.1938749790191654,-0.12057715290567028,0.5083271109440011,0.036648913056748,0.3511010449815828,-0.3813069485030267,31.4285247179163,-19.37039974469649,0.15722606596241778,12,-0.16000008583068848,-0.29124999046325684,-0.5121877193450928,-0.8500001430511475,-0.8200001716613761,3,-0.1214811730896157,-1.0194141676758781,5.8712501525878915,1.3043445810908212,5.771249771118164,1.4615303355751426,5.737500190734862,-0.1214811730896157
4573,2010-01-04,5.742499828338622,5.87624979019165,5.738749980926514,5.87624979019165,9828800.0,-0.005197091314005586,1.0560725006595506,1.3048781622456567,62.52845816692902,62.664728624287314,-0.08585103151933371,-0.18088533043024935,-0.39761209831764077,-0.8712481128357714,24.26844221311857,0.13749980926513672,0.10725052966151427,0.15218727588653458,-0.1686409750361424,0.47301552680921155,-0.008226849574803907,0.31260140134787306,-0.31120219196970744,14.285519657984075,-39.37388489645415,0.16041412546133846,1,-0.08687496185302646,-0.26124978065490634,-0.48656249046325595,-0.819999933242797,-0.7987499237060538,0,-0.11689157798021144,-1.1458328366274866,5.772500038146973,-1.0194141676758781,5.8712501525878915,1.3043445810908212,5.771249771118164,-0.11689157798021144
4574,2010-01-05,5.622499942779541,5.762499809265138,5.605000019073486,5.733749866485597,10821600.0,-0.020896802637571654,-1.1538466554507991,0.8317753677440527,54.54544712747131,61.86703590418095,0.07757985909192833,-0.059091125478604845,-0.269513965301611,-0.7367605506350561,23.582612217195294,0.15749979019165128,0.11878347300614678,0.029124903678893865,-0.2917046044631606,0.34995441182094833,-0.13128985039213337,0.1895396577499211,-0.15430612342365535,6.086932003827967,-46.051053543293854,0.1604147540710271,1,0.06124997138977051,-0.1412498950958252,-0.3665626049041748,-0.7000000476837158,-0.6149997711181641,1,-0.10115605343188339,1.0560725006595506,5.742499828338622,-1.1458328366274866,5.772500038146973,-1.0194141676758781,5.8712501525878915,-0.10115605343188339
4575,2010-01-06,5.643750190734862,5.6912498474121085,5.611249923706055,5.630000114440918,6657600.0,0.0037795016756934086,-2.1219203572757377,-0.12359627616711774,56.12354419930347,62.02970704120086,0.09229383987367346,-0.07835322360842856,-0.28116403606079476,-0.7434919761378707,22.859719116085593,0.0799999237060538,0.13825312490170383,0.0465626478195178,-0.27478399682617916,0.36790929246521475,-0.11411067450333068,0.20723597014236628,-0.14161188303096317,13.478325048802953,-38.53461152624609,0.1606733223228486,1,0.09499979019165128,-0.16250014305114657,-0.4087502956390372,-0.7212502956390372,-0.658750057220459,2,-0.1468438725149338,-1.1538466554507991,5.622499942779541,1.0560725006595506,5.742499828338622,-1.1458328366274866,5.772500038146973,-0.1468438725149338
4576,2010-01-07,5.606249809265137,5.65500020980835,5.587500095367432,5.62375020980835,5510400.0,-0.006644585639401401,-1.454557276991235,-1.2727493411014832,57.97577731242313,61.214273341058714,0.1496462500087805,-0.0340327140419312,-0.23498636406369755,-0.6903858152144,22.769356882562505,0.06750011444091797,0.1479833408817397,0.00362477302551234,-0.31428140114890013,0.3215309471999248,-0.1553283140616939,0.16257786011271858,-0.0728825722810651,6.1474506395093425,-49.7730378995802,0.15895308708720646,1,0.13375020027160645,-0.06499981880187988,-0.36781227588653564,-0.6837499141693115,-0.44374990463256836,3,-0.13355625568696106,-2.1219203572757377,5.643750190734862,-1.1538466554507991,5.622499942779541,1.0560725006595506,5.742499828338622,-0.13355625568696106
4577,2010-01-08,5.647500038146973,5.647500038146973,5.5625,5.581250190734863,5387200.0,0.007357900608293333,1.5660447976046525,-3.7856189204653825,65.116259470201,61.23033016397441,0.09748393588396098,-0.0682480781935304,-0.2675861126659189,-0.7135761956570255,22.63141509621577,0.08500003814697266,0.1581630516376995,0.038187503814697266,-0.277465919944758,0.35384092757415253,-0.11963920806503037,0.1960142156944249,-0.08540218622514217,27.091663741050276,-32.97051965266314,0.15782671187972774,1,0.07999992370605469,-0.056874990463256836,-0.4090625047683716,-0.7250001430511475,-0.4362502098083496,4,-0.13767156216664667,-1.454557276991235,5.606249809265137,-2.1219203572757377,5.643750190734862,-1.1538466554507991,5.622499942779541,-0.13767156216664667
4578,2010-01-11,5.661250114440918,5.692500114440918,5.574999809265137,5.679999828338622,6540800.0,0.0024347191148417213,4.371407396104675,-0.2830152012437247,63.0086218655779,61.69956191754986,0.06466774596902969,-0.07117542400950416,-0.2664238698794641,-0.7088634083983809,22.24978985485767,0.11750030517578125,0.1705059705906038,0.042750072479248225,-0.26739790602463387,0.3528980509831303,-0.11232391677269238,0.19782406173118883,0.23124980926513672,49.37510430822761,-12.860947884410223,0.15507398925194102,1,0.06624984741210938,-0.07062506675720215,-0.38374996185302734,-0.7043750286102295,-0.41625022888183594,0,-0.12519324064969606,1.5660447976046525,5.647500038146973,-1.454557276991235,5.606249809265137,-2.1219203572757377,5.643750190734862,-0.12519324064969606
4579,2010-01-12,5.537499904632568,5.617499828338623,5.4650001525878915,5.596250057220459,15289600.0,-0.02185916666933385,2.012348353552842,3.133389283080436,52.89254635055004,60.3878458557013,0.17552249258833097,0.061227014825734116,-0.13400962597221433,-0.5671026602622007,21.768651889760438,0.19624996185302646,0.15170568761481462,-0.08450012207031232,-0.3890017773353467,0.22000153319472204,-0.23675094970282906,0.06775070556220442,0.348650016784668,31.86802822038028,-28.612026897614097,0.15225082763251696,1,0.1412501335144043,0.05312514305114746,-0.2324998378753662,-0.5531249046325684,-0.1887497901916504,1,-0.10722347814458288,4.371407396104675,5.661250114440918,1.5660447976046525,5.647500038146973,-1.454557276991235,5.606249809265137,-0.10722347814458288
4580,2010-01-13,5.625,5.637499809265138,5.506249904632568,5.547500133514403,4800000.0,0.015801371896048355,1.5609866159278096,-1.3191432374521286,52.15827403942031,58.67089277266938,0.07274512531636912,-0.018665044011532572,-0.20641163576913968,-0.637217851438602,21.317298114037072,0.13124990463256925,0.13059638253663675,-0.002437520027160467,-0.3028444752477579,0.297969435193437,-0.15264099763745875,0.14776595758313782,0.24430393066406264,70.3296150508695,13.102716611696295,0.15020347761029856,1,0.053750038146972656,-0.03437495231628418,-0.2506248950958252,-0.5712499618530273,-0.4050002098083496,2,-0.10977774726019962,2.012348353552842,5.537499904632568,4.371407396104675,5.661250114440918,1.5660447976046525,5.647500038146973,-0.10977774726019962
4581,2010-01-14,5.661250114440918,5.6875,5.605000019073486,5.622499942779541,7935200.0,0.006444464789496562,-1.2372870397310316,0.5000030763740567,43.081344316302555,56.381141427575415,0.00399384233225053,-0.044496669113382126,-0.23073999817705015,-0.6564741713424871,20.711429151235034,0.08249998092651367,0.1216367605895936,0.025750088691711248,-0.26885526699558504,0.32035544437900754,-0.12155258915193645,0.17305276653535895,0.19188166510009808,86.26373396045285,32.60925324135398,0.1473026778436481,1,0.009374856948852539,-0.07062506675720215,-0.28687500953674316,-0.6075000762939453,-0.507500171661377,3,-0.11945241196842937,1.5609866159278096,5.625,2.012348353552842,5.537499904632568,4.371407396104675,5.661250114440918,-0.11945241196842937
4582,2010-01-15,5.480000019073486,5.638750076293945,5.460000038146973,5.627500057220459,8664000.0,-0.03201591374758239,1.102940681484141,-3.8064357349412417,32.92234068723718,53.09157281872076,0.1557703851021346,0.14870956020720172,-0.040516523701020546,-0.45961069093950435,20.163539606669058,0.2012500762939453,0.09802422900231011,-0.15824999809265172,-0.4455174588610378,0.12901746267573433,-0.3018837284768452,-0.014616267708458253,0.3576064953894047,8.602139511226692,-37.72263116713174,0.14363373038419314,1,0.13124990463256836,0.11062502861022949,-0.10124993324279785,-0.42624998092651367,-0.2762498855590829,4,-0.057937976886101916,-1.2372870397310316,5.661250114440918,1.5609866159278096,5.625,2.012348353552842,5.537499904632568,-0.057937976886101916
4583,2010-01-19,5.510000228881836,5.513750076293945,5.429999828338623,5.478750228881836,8284000.0,0.005474490821885336,3.3226274857255365,-0.21186435198655157,38.08903007014243,51.26308203457312,0.09981882976576095,0.14068985729313255,-0.061170930998082795,-0.4739639428712117,20.640417777385412,0.08375024795532227,0.05979638850801994,-0.13762478828430158,-0.3918416821992565,0.11659210563065336,-0.2647332352417786,-0.010516341326824552,0.30494989700209985,31.068096004385048,-10.901744360993902,0.12710844695747725,1,0.05124974250793457,0.08062481880187988,-0.12093758583068848,-0.4562501907348633,-0.3262500762939444,1,-0.05421967116757076,1.102940681484141,5.480000019073486,-1.2372870397310316,5.661250114440918,1.5609866159278096,5.625,-0.05421967116757076
4584,2010-01-20,5.512499809265137,5.533750057220459,5.417500019073486,5.476250171661377,9465600.0,0.0004536443338420959,1.952376915671113,1.1599884033203125,35.99461710632815,49.026534579798074,0.08948512987997415,0.1552049532569555,-0.05672229519135996,-0.462319730353542,21.062215040530617,0.11625003814697266,0.0300079623316174,-0.14087519645690882,-0.375736704487756,0.09398631157393833,-0.25830595047233196,-0.02344444244148569,0.2716542928151737,35.185109963954645,-1.544935306096157,0.11743075401542341,1,0.04250025749206543,0.0781252384185791,-0.12124967575073242,-0.45874977111816406,-0.30624961853027344,2,-0.048526064936356805,3.3226274857255365,5.510000228881836,1.102940681484141,5.480000019073486,-1.2372870397310316,5.661250114440918,-0.048526064936356805
4585,2010-01-21,5.3125,5.684999942779541,5.303750038146973,5.571249961853027,27141600.0,-0.03628114579323649,-1.7601814484808522,-7.138001341734521,22.710648814464278,45.108186968913756,0.2654730269594525,0.3608067543596398,0.14852853668471155,-0.24969450014004568,21.182731334799396,0.38124990463256836,-0.003830052356851965,-0.33268749713897705,-0.6023818717394871,-0.062993122538467,-0.4675346844392321,-0.19784030983872203,0.4349886937796281,2.2801205792376074,-25.40693136919094,0.13484718730025505,1,0.1856250762939453,0.2781250476837158,0.1087501049041748,-0.25874996185302734,0.0,3,0.006823550953584556,1.952376915671113,5.512499809265137,3.3226274857255365,5.510000228881836,1.102940681484141,5.480000019073486,0.006823550953584556
4586,2010-01-22,5.067500114440918,5.3125,5.06374979019165,5.2775001525878915,15755200.0,-0.04611762551700371,-1.2873510299650102,0.8115944699781472,19.87182465449709,40.081027544946664,0.4760793429407748,0.5960000293608196,0.3921319366378313,0.0056762917423514025,20.664303777940837,0.2487502098083496,-0.026855972151418328,-0.5520623922348022,-0.9253358221989281,-0.17878896227067642,-0.7386991072168652,-0.36542567725273933,0.6267399406627918,0.6036737751524344,-25.51087095828851,0.18663671498206283,1,0.3106248378753662,0.41062474250793457,0.3840625286102295,-0.013750076293945312,0.23749971389770508,4,0.0300936699174712,-1.7601814484808522,5.3125,1.952376915671113,5.512499809265137,3.3226274857255365,5.510000228881836,0.0300936699174712
4587,2010-01-25,5.106249809265137,5.142499923706055,5.037499904632568,5.122499942779541,10291200.0,0.007646708228736587,2.733327681939558,0.07738157410729256,23.011675881131964,35.636922435563775,0.3939022802126262,0.5312259659965086,0.35144010951448745,-0.021653358773499498,19.32878650323827,0.10500001907348633,-0.055518123300656086,-0.47950019836425817,-0.9089202894135768,-0.050080107314939504,-0.6942102438889179,-0.2647901528395984,0.5787501335144043,10.617745263663316,-16.29112450218055,0.21471004552465942,1,0.25625014305114746,0.3587501049041748,0.3762502670288086,-0.05249977111816406,0.33750009536743164,0,0.009302352076119957,-1.2873510299650102,5.067500114440918,-1.7601814484808522,5.3125,1.952376915671113,5.512499809265137,0.009302352076119957
4588,2010-01-26,5.150000095367432,5.198750019073486,5.03249979019165,5.0625,15752000.0,0.008567987806415545,-1.2542325211504828,-5.384577012236274,28.57145328599995,32.93457876172488,0.30173534361350907,0.4576806023158353,0.30613543405175925,-0.05225604799220562,17.664865097834703,0.16625022888183594,-0.08542518862866899,-0.40193741321563703,-0.8573330585518901,0.05345823212061607,-0.6296352358837636,-0.17423959054751048,0.4313998413085933,18.00770539436068,-11.058500533319762,0.22769782266812674,1,0.20999979972839355,0.3124997615814209,0.328125,-0.08687496185302734,0.25624990463256836,1,0.010436900417792438,2.733327681939558,5.106249809265137,-1.2873510299650102,5.067500114440918,-1.7601814484808522,5.3125,0.010436900417792438
4589,2010-01-27,5.098750114440918,5.15625,5.002500057220459,5.125,14508000.0,-0.009951452422809592,2.4647919106822407,-0.29999836513152517,25.938200255491964,30.021237230177285,0.31760300145906406,0.4834080086019572,0.3585078339032943,0.01199694626515413,16.506822634817738,0.15374994277954102,-0.13187212174259155,-0.42124989032745397,-0.9102068667389522,0.0677070860840443,-0.6657283785332027,-0.17677140212170528,0.3838477958679194,14.102574851219796,-16.23580955015225,0.244478488205749,1,0.24624991416931152,0.34874987602233887,0.3328125476837158,0.02312493324279785,0.3899998664855957,2,0.01667075974290877,-1.2542325211504828,5.150000095367432,2.733327681939558,5.106249809265137,-1.2873510299650102,5.067500114440918,0.01667075974290877
4590,2010-01-28,5.002500057220459,5.132500171661377,4.952499866485597,5.102499961853027,8672800.0,-0.018877186577129,1.249999254943439,3.8095367847411445,24.65898897340641,27.974308858744376,0.35343255944108964,0.5471657767536078,0.45506709840119797,0.11936533518144188,15.386340069569634,0.18000030517578036,-0.18216026317561074,-0.4790624618530277,-1.004370559359396,0.0462456356533405,-0.7417165106062118,-0.2164084130998436,0.3840782824707025,13.888936719758721,-18.703523344911797,0.26265404875318416,1,0.3162498474121094,0.4199998378753662,0.41468751430511475,0.15249991416931152,0.4674997329711914,3,0.04072966140606393,2.4647919106822407,5.098750114440918,-1.2542325211504828,5.150000095367432,2.733327681939558,5.106249809265137,0.04072966140606393
4591,2010-01-29,4.980000019073486,5.086249828338623,4.971250057220459,5.050000190734863,14988800.0,-0.004497758698572496,-1.6285633320799342,0.7000023841880647,21.535183664638524,26.70906918956675,0.3007632478383133,0.5264641640281136,0.47391391305305675,0.1521673834177708,13.835955671206495,0.11499977111816406,-0.21517045195669837,-0.45699999332427943,-0.9941950450062471,0.08019505835768825,-0.7255975191652633,-0.1884024674832956,0.319762625976562,11.167567735039105,-21.206922519764127,0.26859752584098373,1,0.33874988555908203,0.44249987602233887,0.4371875524520874,0.2200000286102295,0.5562500953674316,4,0.06676706418735612,1.249999254943439,5.002500057220459,2.4647919106822407,5.098750114440918,-1.2542325211504828,5.150000095367432,0.06676706418735612
4592,2010-02-01,5.071249961853027,5.088749885559082,5.002500057220459,5.021249771118164,8900000.0,0.01832328161246033,1.0294068148414097,-0.7142866874203854,26.399993896484375,25.41028739249363,0.16252595444150497,0.40051948744287014,0.3794718870092435,0.06818220822374155,12.10938419535924,0.1087498664855957,-0.25531624395579744,-0.33068754673004186,-0.8672209097169485,0.20584581625686482,-0.5989542282234952,-0.06242086523658852,0.159060127484131,48.223359100274,17.25579834133805,0.26826668149345356,2,0.24749994277954102,0.35124993324279785,0.3490626811981201,0.12875008583068848,0.5712499618530273,0,0.04609314631381012,-1.6285633320799342,4.980000019073486,1.249999254943439,5.002500057220459,2.4647919106822407,5.098750114440918,0.04609314631381012
4593,2010-02-02,5.071249961853027,5.09375,5.007500171661377,5.091249942779541,7464800.0,0.0,5.8999599458315055,-0.3999980926586431,29.300775598803853,24.666527224990936,0.10476094001602831,0.36644027350278296,0.3770602316424885,0.07450282678360676,10.494430979122155,0.08624982833862305,-0.29231580168981885,-0.2971250534057619,-0.8279071925477872,0.23365708573626343,-0.562516122976775,-0.03173398383474879,0.10349808291381901,58.28221720357112,26.295514021776018,0.2653910695710128,2,0.24749994277954102,0.35124993324279785,0.4184377193450928,0.21500015258789062,0.4700002670288086,1,0.07345327987805006,1.0294068148414097,5.071249961853027,-1.6285633320799342,4.980000019073486,1.249999254943439,5.002500057220459,0.07345327987805006
4594,2010-02-03,5.053750038146973,5.118750095367432,5.036250114440918,5.056250095367432,3990400.0,-0.0034508107148518707,-3.400010172551912,0.12500298023508094,22.958571921289902,24.69407423686045,0.056260208634943076,0.35747404865310806,0.3955624891401328,0.09680881140801656,9.808135916668936,0.08249998092651367,-0.3058927225408432,-0.28618748188018817,-0.8205738099213136,0.24819884616093724,-0.5533806459007513,-0.01899431785962502,0.0765483709636241,56.24999999999979,27.910772060745934,0.2671931640205629,2,0.0787498950958252,0.36874985694885254,0.45218753814697266,0.25437498092651367,0.4650001525878906,2,0.06975017743106982,5.8999599458315055,5.071249961853027,1.0294068148414097,5.071249961853027,-1.6285633320799342,4.980000019073486,0.06975017743106982
4595,2010-02-04,4.815000057220459,5.002500057220459,4.81374979019165,5.002500057220459,8791200.0,-0.04724214278988259,1.013336181640625,74.99828342551974,16.385286854366015,24.30668114795699,0.24252220937004942,0.5596460529932497,0.6332059319790355,0.3391650453966326,9.546212392689812,0.24000024795532227,-0.3383959350198733,-0.4834999561309816,-1.046455953826685,0.07945604156472186,-0.7649779549788329,-0.20202195728313033,0.30375003814697266,0.40992320584335995,-19.751186827355323,0.28147799884785163,2,0.19124984741210938,0.5381247997283936,0.6909375190734863,0.5618748664855957,0.6712498664855957,3,0.13992729298013518,-3.400010172551912,5.053750038146973,5.8999599458315055,5.071249961853027,1.0294068148414097,5.071249961853027,0.13992729298013518
4596,2010-02-05,4.857500076293945,4.862500190734863,4.7224998474121085,4.8125,12416800.0,0.00882658744930942,4.0908933277847455,-0.24000040690104166,22.20980931186827,24.21758486248325,0.1867385835929145,0.48293581470303515,0.5876122703910962,0.30061490068749475,9.612293899749492,0.1400003433227548,-0.3727379990548254,-0.4035624504089359,-0.9797764297313085,0.1726515289134367,-0.6916694400701218,-0.11545546074775004,0.26125001907348633,34.06943707378019,11.932055530978587,0.28810698966118614,2,0.10312485694885254,0.4499998092651367,0.6484375,0.5281248092651367,0.6900000572204581,4,0.12609360870355668,1.013336181640625,4.815000057220459,-3.400010172551912,5.053750038146973,5.8999599458315055,5.071249961853027,0.12609360870355668
4597,2010-02-08,4.869999885559082,4.961249828338623,4.8162498474121085,4.8474998474121085,9080000.0,0.0025733008891013487,-2.4117627259365135,0.5000000000000198,20.97501500794945,23.37353616492208,0.15332639194546438,0.43131480313868753,0.5729868310296231,0.29157898491811984,9.609304279993387,0.14499998092651456,-0.376797283084791,-0.3521876335144043,-0.9235162470432039,0.2191409800143953,-0.6378519402788045,-0.06652332675000405,0.16950016021728498,37.22396109733262,15.546378109975102,0.2856643067643999,2,0.06937503814697266,0.4375,0.655937671661377,0.5356249809265137,0.7012500762939453,0,0.13680703173268127,4.0908933277847455,4.857500076293945,1.013336181640625,4.815000057220459,-3.400010172551912,5.053750038146973,0.13680703173268127
4598,2010-02-09,4.952499866485597,4.988749980926514,4.872499942779541,4.931250095367432,6983200.0,0.01694044822693952,1.4800008138020833,0.9444326707074154,26.321343645118517,23.41610765265837,0.044549685469505995,0.308828331029237,0.48895367988776695,0.21118165213500628,9.258098517153389,0.11875009536743164,-0.352379508705825,-0.2342501401901238,-0.7781767893922584,0.3096765090120108,-0.5062134647911911,0.03771318441094351,-0.2300000190734881,58.04413252996131,36.50231524177142,0.2719633246010674,2,-0.024999856948853427,0.3468749523162833,0.5943751335144034,0.46312499046325595,0.5799999237060538,1,0.13932358926242583,-2.4117627259365135,4.869999885559082,4.0908933277847455,4.857500076293945,1.013336181640625,4.815000057220459,0.13932358926242583
4599,2010-02-10,4.943749904632568,4.9650001525878915,4.846250057220459,4.9375,6286400.0,-0.0017667767973585935,3.871758756614392,0.29411632708014207,31.399734750945413,24.16507940571826,0.032408795766736276,0.2854504824935171,0.5007116835001364,0.22176522293036616,9.801782614025523,0.11875009536743253,-0.3351040807159684,-0.2133126020431515,-0.7412108287147774,0.3145856246284744,-0.47726171537896445,0.050636511292661446,-0.21592505455017186,79.01781836945662,52.76589994599476,0.2639491133358129,2,-0.02312493324279785,0.2987499237060547,0.6246875524520874,0.4718749523162842,0.49250030517578125,2,0.12085973922130977,1.4800008138020833,4.952499866485597,-2.4117627259365135,4.869999885559082,4.0908933277847455,4.857500076293945,0.12085973922130977
4600,2010-02-11,5.007500171661377,5.008749961853027,4.848750114440918,4.9412498474121085,8514400.0,0.012895123794403718,3.654547472239369,10.600213626306696,46.29629956678458,26.916314505956706,-0.03414871883472337,0.1824194434472144,0.44137671300546,0.1609963263929508,10.123195343075903,0.15999984741210938,-0.3301565602411731,-0.11868734359741229,-0.6016718473655818,0.3642971601707572,-0.36017959548149747,0.1228049082866729,-0.27445681896209795,99.56339224733888,67.17274195369217,0.2414922518840849,2,-0.08687520027160645,0.19999980926513672,0.5749998092651367,0.4081246852874756,0.3624997138977051,3,0.10209685502693944,3.871758756614392,4.943749904632568,1.4800008138020833,4.952499866485597,-2.4117627259365135,4.869999885559082,0.10209685502693944
4601,2010-02-12,4.985000133514403,5.006249904632568,4.882500171661377,4.962500095367432,5599200.0,-0.004493267573769999,2.8077086726235017,0.3396215550932977,42.362227902548,28.689896062185998,-0.012141649851179714,0.15985471595765954,0.463850114419909,0.18661667096819645,10.136691444592131,0.125,-0.3179910242720094,-0.10737488269805961,-0.522567377449719,0.3078176120535998,-0.3149711300738893,0.1002213646777701,-0.2409285164489745,87.66243417174013,50.348207551705265,0.20759624737582968,2,-0.0643751621246329,0.22249984741211026,0.6249998807907113,0.43062472343444913,0.2962498664855966,4,0.10055161018386416,3.654547472239369,5.007500171661377,3.871758756614392,4.943749904632568,1.4800008138020833,4.952499866485597,0.10055161018386416
4602,2010-02-16,5.162499904632568,5.171249866485597,5.00124979019165,5.045000076293945,9291200.0,0.03560677359361031,1.518524274588045,5.222205738990585,50.67384433152297,31.064681476932563,-0.19594177386378409,-0.04495587701549475,0.2808904011108053,0.013540541854317745,10.580710256593681,0.18624973297119318,-0.2901700210329645,0.0859998941421507,-0.2891356961001037,0.4611354843844051,-0.10156790097897694,0.27356768926327835,-0.40784115377563523,97.30770246517592,55.17394464614732,0.18756779512112742,2,-0.21562504768371582,0.04500007629394531,0.47812509536743164,0.2850000858306885,0.08500003814697266,1,0.07457631689956168,2.8077086726235017,4.985000133514403,3.654547472239369,5.007500171661377,3.871758756614392,4.943749904632568,0.07457631689956168
4603,2010-02-17,5.211249828338623,5.236249923706055,5.147500038146973,5.18625020980835,6211200.0,0.009443084669562785,1.3666696336609743,0.21276302173163159,56.08106749696497,34.74495876311868,-0.2489209803529011,-0.12357053292074127,0.22733592533866975,-0.029199936638264923,10.994643654149733,0.08874988555908203,-0.2538449823526179,0.14968733787536603,-0.17287619696418854,0.4722508727149206,-0.011594429544411256,0.3109691052951433,-0.4315956105439698,93.58971694203004,45.931081933025325,0.16128176741977748,2,-0.23187494277954102,-0.003749847412109375,0.44781267642974854,0.2362501621246338,0.032500267028808594,2,0.06908134235989505,1.518524274588045,5.162499904632568,2.8077086726235017,4.985000133514403,3.654547472239369,5.007500171661377,0.06908134235989505
4604,2010-02-18,5.244999885559082,5.261250019073486,5.181250095367432,5.198750019073486,8580800.0,0.006476384424505488,1.031740649466246,1.8500228885328451,64.05796572631579,40.041923082224216,-0.2823851032020803,-0.18802888734131606,0.18738193635883604,-0.055286157598315455,11.630377857879317,0.07999992370605469,-0.22676381502197884,0.19681239128112793,-0.06312742503717494,0.4567522075994308,0.06684248312197649,0.32678229944027937,-0.42881801129151675,96.0605727827067,42.30732096354447,0.1299699081591514,2,-0.2531249523162842,-0.039999961853027344,0.41406261920928955,0.2025001049041748,-0.0625,3,0.05481409168837814,1.3666696336609743,5.211249828338623,1.518524274588045,5.162499904632568,2.8077086726235017,4.985000133514403,0.05481409168837814
4605,2010-02-19,5.348750114440918,5.452499866485597,5.288750171661377,5.386250019073486,13837600.0,0.019780787634998465,-1.0793639740721455,-0.8108110894600641,69.53643086782596,45.300436588441734,-0.33800561524955164,-0.3045379202148659,0.07830396687589225,-0.1496336217543206,11.996463830590828,0.20749998092651456,-0.2036624928659716,0.29875011444091815,0.030672180788317682,0.5668280480935186,0.16471114761461791,0.4327890812672184,-0.48806142569276023,81.79827936983831,21.722237020803163,0.13403896682630023,2,-0.21437525749206543,-0.14375019073486328,0.28593742847442627,0.09874987602233887,-0.046250343322753906,4,0.01635897985422674,1.031740649466246,5.244999885559082,1.3666696336609743,5.211249828338623,1.518524274588045,5.162499904632568,0.01635897985422674
4606,2010-02-22,5.21999979019165,5.362500190734863,5.211249828338623,5.362500190734863,9249600.0,-0.02407110474307983,1.1228061369606317,3.8000203451038237,57.57960687733829,49.36761346281827,-0.17034024322843955,-0.1726276207136248,0.20237727404854056,-0.012632724306730125,12.359605804615875,0.15125036239624023,-0.17459033764009035,0.16237480640411395,-0.11626599804111049,0.4410156108493384,0.02305440418150173,0.30169520862672616,-0.28829376011499974,48.47644609759696,-12.557779707343116,0.13932040222261213,2,-0.07062482833862305,-0.014999866485595703,0.41468775272369385,0.22750020027160645,0.05750036239624112,0,0.028735651608507995,-1.0793639740721455,5.348750114440918,1.031740649466246,5.244999885559082,1.3666696336609743,5.211249828338623,0.028735651608507995
4607,2010-02-23,5.153749942779541,5.261250019073486,5.137499809265137,5.21750020980835,6515200.0,-0.012691542159942726,-1.5714186631789628,0.4473690374608911,53.93794608167364,52.436124844657726,-0.06661266543322242,-0.1081833383946833,0.2625599748863845,0.06170593006381697,12.427027085138445,0.12375020980834961,-0.10938729496508692,0.09374995231628436,-0.18743406159939546,0.3749339662319642,-0.04684205464155511,0.23434195927412382,-0.1595486523338172,5.158771607152844,-53.90102731235446,0.14059200695783985,2,-0.004374980926513672,0.04999995231628418,0.47687506675720215,0.2937500476837158,0.11999988555908203,1,0.02473927890100458,1.1228061369606317,5.21999979019165,-1.0793639740721455,5.348750114440918,1.031740649466246,5.244999885559082,0.02473927890100458
4608,2010-02-24,5.203750133514403,5.2150001525878915,5.132500171661377,5.164999961853027,7242400.0,0.009701710655347862,1.693867700523886,-0.6078432839169906,56.944446284093225,55.2744261261186,-0.08630041071905126,-0.1622699060216073,0.2081171810719633,0.019708359511012574,12.85322925486383,0.08249998092651456,-0.05590960367020337,0.1410626411437983,-0.14473293077234395,0.42685821305994054,-0.0018351448142732707,0.28396042710186986,-0.15455301394389487,22.26563431323429,-35.6149742255521,0.1428977859580713,2,-0.05312514305114657,-2.3841857821338408e-07,0.39718735218048185,0.25249981880188077,0.09499979019165128,2,0.008407361641630251,-1.5714186631789628,5.153749942779541,1.1228061369606317,5.21999979019165,-1.0793639740721455,5.348750114440918,0.008407361641630251
4609,2010-02-25,5.1837501525878915,5.195000171661377,5.038750171661377,5.102499961853027,7702400.0,-0.003843378412369036,2.0120415479363913,2.0967698271089126,71.40783302596155,58.06459651047159,-0.032046212202915036,-0.14290209336911186,0.2236729317589754,0.05096913335632092,12.94920012043044,0.16499996185302646,0.0011660656397705083,0.11681265830993759,-0.17372954700053977,0.40735486362041495,-0.028458444345301537,0.2620837609651767,0.2687497138977051,35.045338459552795,-28.861321851865895,0.14527110265523868,2,-0.016250133514405185,0.019999742507933682,0.39218735694885165,0.29312491416931064,0.1875,3,0.01157462088514949,1.693867700523886,5.203750133514403,-1.5714186631789628,5.153749942779541,1.1228061369606317,5.21999979019165,0.01157462088514949
4610,2010-02-26,5.206250190734863,5.21750020980835,5.12624979019165,5.167500019073486,5529600.0,0.0043404943302947085,1.979595332072152,0.4769240700963597,70.7280796721516,61.216357818205324,-0.026137344012568953,-0.15742635786079884,0.1953268891874238,0.04109274208389735,12.779273878972946,0.09125041961669922,0.05134120192320246,0.12912518978118914,-0.16615355820946665,0.42440393777184493,-0.01851418421413875,0.27676456377651704,0.23797468185424897,51.73745458080309,-15.284807824689224,0.1476393739953279,2,0.020624637603759766,-0.002500295639038086,0.3665623664855957,0.27499985694885254,0.16499996185302823,4,-0.004561883179960868,2.0120415479363913,5.1837501525878915,1.693867700523886,5.203750133514403,-1.5714186631789628,5.153749942779541,-0.004561883179960868
4611,2010-03-01,5.3125,5.321249961853027,5.252500057220459,5.252500057220459,5453600.0,0.020408125881891115,-1.291665673254973,1.548378760844152,73.66309710440129,63.770719237414035,-0.0905702770714889,-0.2503230802871279,0.08486904613919943,-0.05284524625926146,12.820258321025173,0.11499977111816406,0.09638481090468787,0.21875,-0.0906094831178379,0.5281094831178379,0.06407025844108105,0.37342974155891895,0.12361537857055716,96.90266607026813,25.032495564946274,0.15467974155891917,3,-0.06687498092651367,-0.22500014305114746,0.23187506198883057,0.16875004768371582,0.03625011444091797,0,-0.001882396024816213,1.979595332072152,5.206250190734863,2.0120415479363913,5.1837501525878915,1.693867700523886,5.203750133514403,-0.001882396024816213
4612,2010-03-02,5.304999828338623,5.369999885559082,5.278749942779541,5.331250190734863,8715200.0,-0.0014117970186121598,-1.3174549351805318,-0.4375064571760087,70.49416928372453,65.37217499149843,-0.06786778272245098,-0.23654062316064906,0.09040510876016317,-0.034947768360862774,12.97927189257819,0.09124994277954102,0.120403045695471,0.19956233501434362,-0.12357326134969604,0.5226979313783833,0.03799453683232379,0.36113013319636345,0.12316824609375043,80.37732426826126,6.479076486829953,0.16156779818202005,3,-0.05937480926513672,-0.2174999713897705,0.12312507629394531,0.1731250286102295,0.04500007629394531,1,-0.005183727924708226,-1.291665673254973,5.3125,1.979595332072152,5.206250190734863,2.0120415479363913,5.1837501525878915,-0.005183727924708226
4613,2010-03-03,5.443749904632568,5.462500095367432,5.307499885559082,5.3125,11669600.0,0.026154586387121093,-1.194691161726132,-4.999927340102814,75.25250676482125,66.6160128846657,-0.1901675744520137,-0.36464880516805565,-0.045432898555934464,-0.16348589793840418,13.360216757448068,0.1575002670288086,0.15625376287631454,0.31968741416931135,-0.03641062222750868,0.6757854505661314,0.14163839597090178,0.4977364323677209,-0.4049997329711914,95.57517543109462,21.402316050436,0.1780490181984098,3,-0.19312477111816406,-0.35124993324279785,-0.029999971389770508,0.021250009536743164,-0.03125,2,-0.031228487581561604,-1.3174549351805318,5.304999828338623,-1.291665673254973,5.3125,1.979595332072152,5.206250190734863,-0.031228487581561604
4614,2010-03-04,5.40625,5.447500228881836,5.366250038146973,5.43874979019165,7743200.0,-0.006888616356283461,2.2499642376906133,-0.2476176290004396,70.68740225151168,66.74389859396412,-0.14235953132006074,-0.31556566134779196,-0.007814474493221368,-0.11654708154486837,13.965357975534893,0.08125019073486328,0.17221209192997655,0.26456251144409215,-0.11123159320685794,0.6403566160950422,0.07666545911861711,0.4524595637695672,-0.35902482986450224,83.27136228529939,11.801711459762984,0.1878970523254752,3,-0.1556248664855957,-0.3137500286102295,0.004999876022338867,0.05624985694885254,0.028749942779541016,3,-0.019884407175758678,-1.194691161726132,5.443749904632568,-1.3174549351805318,5.304999828338623,-1.291665673254973,5.3125,-0.019884407175758678
4615,2010-03-05,5.488749980926514,5.502500057220459,5.429999828338623,5.429999828338623,11920800.0,0.015260112078892663,-1.4680864878903968,-1.8077086726235017,74.60315981667112,68.63540447611221,-0.22675813507933018,-0.3636462773274731,-0.09177357598014257,-0.18949164626169424,13.38303453008608,0.09625005722045898,0.18175693235768975,0.31337499618530273,-0.05989828905804284,0.6866482814286483,0.1267383535636304,0.5000116388069751,-0.43321931228637744,94.49996948242188,24.042625880585177,0.18663664262167265,3,-0.2181248664855957,-0.3762500286102295,-0.09249997138977051,-0.041249990463256836,-0.047500133514405185,4,-0.021407393076189662,2.2499642376906133,5.40625,-1.194691161726132,5.443749904632568,-1.3174549351805318,5.304999828338623,-0.021407393076189662
4616,2010-03-08,5.46999979019165,5.517499923706055,5.463749885559082,5.4962501525878915,9616800.0,-0.0034161131040802983,-1.774183227711807,-0.44681351860270324,67.77454496543078,70.17280435208522,-0.1886551995499568,-0.31268805686246104,-0.07807514488578349,-0.16269498248166236,12.357398701932091,0.053750038146972656,0.18125429453704545,0.2639998197555542,-0.09984890954155912,0.6278485490526675,0.08207545510699799,0.4459241844041104,-0.3965903460083009,80.10465453020302,12.504878922247983,0.1819243646485565,3,-0.19187474250793457,-0.34999990463256836,-0.09937489032745361,-0.047499895095825195,0.11750030517578125,0,-0.018052950894226427,-1.4680864878903968,5.488749980926514,2.2499642376906133,5.40625,-1.194691161726132,5.443749904632568,-0.018052950894226427
4617,2010-03-09,5.536250114440918,5.559999942779541,5.43874979019165,5.461249828338623,8008000.0,0.012111577109758187,-1.0208297736222427,-2.8571143121831515,68.41359046305294,71.44715370530297,-0.21785135710149284,-0.34410794211379425,-0.15523972527818586,-0.2194339551034794,12.138548686252177,0.12125015258789062,0.16689246869709962,0.2969376325607298,-0.05930227678672573,0.6531775419081853,0.11881767788700248,0.4750575872344571,-0.4361952414862058,90.59412952216206,25.196228244779093,0.17811995467372765,3,-0.23687505722045898,-0.3950002193450928,-0.1656252145767212,-0.11375021934509277,0.017499923706054688,1,-0.0338676895234411,-1.774183227711807,5.46999979019165,-1.4680864878903968,5.488749980926514,2.2499642376906133,5.40625,-0.0338676895234411
4618,2010-03-10,5.642499923706055,5.651249885559082,5.547500133514403,5.548749923706055,9715200.0,0.019191656277954605,-1.1558484022788986,1.2499952316466079,70.81150120182834,71.38089461373261,-0.2853244039157401,-0.4174153127075728,-0.2728046052097124,-0.32130598299199686,12.275285987586242,0.11499977111816406,0.17907370674014533,0.3686874389648436,-0.003871642822292465,0.7412465207519796,0.18240789807127555,0.5549669798584116,-0.5056494451653561,96.9298363025525,33.947783179189486,0.18627954089356788,3,-0.2537500858306885,-0.455625057220459,-0.2718750238418579,-0.2200000286102295,-0.16499996185302734,2,-0.051838728051123995,-1.0208297736222427,5.536250114440918,-1.774183227711807,5.46999979019165,-1.4680864878903968,5.488749980926514,-0.051838728051123995
4619,2010-03-11,5.541250228881836,5.635000228881836,5.523749828338623,5.611249923706055,28581600.0,-0.017944119839299333,-1.1190452402793798,-0.7466634114583334,60.104989241756634,70.20055123257762,-0.1430763521890679,-0.283650131742915,-0.18141869178927905,-0.21566396934338528,12.202246892632942,0.11875009536743164,0.20010281657701956,0.2375627279281618,-0.11903894815610627,0.5941644040124299,0.05926188988602821,0.4158635659702954,-0.35295980963929896,50.28265390790849,-9.892994612982385,0.17830083804213387,3,-0.08937525749206543,-0.35437536239624023,-0.17062532901763916,-0.11875033378601074,-0.03875017166137695,3,-0.023234887242269187,-1.1558484022788986,5.642499923706055,-1.0208297736222427,5.536250114440918,-1.774183227711807,5.46999979019165,-0.023234887242269187
4620,2010-03-12,5.518750190734863,5.556250095367432,5.49875020980835,5.548749923706055,17888800.0,-0.004060462389822939,1.5555461365659307,0.42856948228882835,67.65142572187654,69.53258774563042,-0.0799992742996718,-0.23282156629740136,-0.17033527356962175,-0.18845868468090732,12.390711602056742,0.05749988555908203,0.21500185270475303,0.1895001888275143,-0.1506201568975074,0.529620534552536,0.019440015965003,0.3595603616900256,-0.2841638248606717,37.647230418831136,-23.016530892812263,0.17006017286251096,3,-0.05375027656555176,-0.3318753242492676,-0.24125027656555176,-0.09625029563903809,0.4112496376037589,4,-0.015175582343974536,-1.1190452402793798,5.541250228881836,-1.1558484022788986,5.642499923706055,-1.0208297736222427,5.536250114440918,-0.015175582343974536
4621,2010-03-15,5.486249923706055,5.547500133514403,5.474999904632568,5.49875020980835,8668000.0,-0.0058890629047445575,-3.1428318415279937,0.41667991226118195,70.46152527939716,69.5289606340385,-0.022641696667654365,-0.16953567699806804,-0.15308847278963889,-0.15251208554970663,12.513275011450824,0.07250022888183505,0.21905727770473327,0.13193743228912336,-0.17347591020865494,0.43735077478690165,-0.020769238959765346,0.28464410353801206,-0.2099972058633739,22.352993975024965,-43.45916636646941,0.15270667124888906,3,-0.006875038146972656,-0.299375057220459,-0.30656254291534424,-0.13312506675720215,0.3562502861022949,0,-0.008202338012255117,1.5555461365659307,5.518750190734863,-1.1190452402793798,5.541250228881836,-1.1558484022788986,5.642499923706055,-0.008202338012255117
4622,2010-03-16,5.547500133514403,5.547500133514403,5.491250038146973,5.491250038146973,9924800.0,0.0111643127200034,1.0000000000000315,-4.499904634751026,70.86493432820279,69.04145258552533,-0.05126703637248209,-0.21129706206033827,-0.22601141109051692,-0.20930608628928393,13.844514405876918,0.06125020980834872,0.22613247783899038,0.17393763065338064,-0.12909454037896495,0.4769698016857262,0.022421545137207843,0.32545371616955343,-0.23374769890008285,41.13488608663371,-28.938680231375585,0.15151608551617263,3,-0.038750171661376065,-0.3137502670288077,-0.41343772411346347,-0.24000024795532138,0.2937498092651376,1,0.007210448110018808,-3.1428318415279937,5.486249923706055,1.5555461365659307,5.518750190734863,-1.1190452402793798,5.541250228881836,0.007210448110018808
4623,2010-03-17,5.571249961853027,5.612500190734863,5.545000076293945,5.552499771118164,17516800.0,0.0042811767042858495,-3.0000565147362175,0.33333615903022606,73.41387604198238,69.34439411779985,-0.06149596796796519,-0.2178637176441649,-0.2604315148198513,-0.22630071120470419,14.964370366418505,0.06750011444091797,0.22164408020329418,0.17968745231628436,-0.12550973383282216,0.48488463846539087,0.0270888592417311,0.3322860453908376,-0.22374778214423063,60.15616385283643,-13.75552681111985,0.15259859307455342,3,-0.030625104904174805,-0.32249999046325684,-0.447812557220459,-0.2637500762939453,0.30000019073486417,2,-0.003141112645434818,1.0000000000000315,5.547500133514403,-3.1428318415279937,5.486249923706055,1.5555461365659307,5.518750190734863,-0.003141112645434818
4624,2010-03-18,5.53249979019165,5.550000190734863,5.487500190734863,5.545000076293945,7156800.0,-0.006955381992677312,4.555428401890351,-0.6666751436854687,69.33329867141234,68.75885399054887,-0.0033010872868608487,-0.16492626981607383,-0.2291533500507672,-0.1840457198608112,15.793242749161418,0.08374977111816406,0.22364781257884925,0.12656228542327863,-0.17664519474112783,0.4297697655876851,-0.0250414546589246,0.27816602550548186,-0.15462283989782488,41.81801157584816,-33.4569468599847,0.1516037400822034,3,0.01250004768371582,-0.2837498188018799,-0.41906237602233887,-0.22499990463256836,0.3912501335144043,3,-0.00994122556247179,-3.0000565147362175,5.571249961853027,1.0000000000000315,5.547500133514403,-3.1428318415279937,5.486249923706055,-0.00994122556247179
4625,2010-03-19,5.43625020980835,5.570000171661377,5.428750038146973,5.43625020980835,16609600.0,-0.0173971231872323,-17.83292008392142,-0.0,57.42129973045483,67.60849340888487,0.09467424815602854,-0.06512424564053987,-0.1423333255057102,-0.08427653260480028,15.411174510168497,0.1412501335144043,0.20429450477326405,0.0259377002716068,-0.2763190171309997,0.3281944176742133,-0.12519065842969646,0.17706605897291006,-0.031035965987998182,4.081722684714236,-65.62956846427792,0.15112835870130334,3,0.10374975204467773,-0.1862502098083496,-0.35468780994415283,-0.12875032424926758,0.30249977111816406,4,0.012186681049481063,4.555428401890351,5.53249979019165,-3.0000565147362175,5.571249961853027,1.0000000000000315,5.547500133514403,0.012186681049481063
4626,2010-03-22,5.369999885559082,5.394999980926514,5.360000133514403,5.387499809265137,21666400.0,-0.012186768763831957,1.1538190674609543,-100.0,53.6414581540186,65.96714537454773,0.16231723711761337,0.013639186086091826,-0.08526787432611016,-0.015195418011741069,15.357865232100753,0.0762500762939462,0.19213022603604735,-0.04781262874603254,-0.3373629190232421,0.24173766153117704,-0.19258777388463777,0.0969625163925727,0.28125,3.960296942011287,-61.74144029784936,0.14477514513860498,3,0.13562512397766113,-0.10312485694885254,-0.30593740940093994,-0.0625,0.4250001907348633,0,0.10428304557053769,-17.83292008392142,5.43625020980835,4.555428401890351,5.53249979019165,-3.0000565147362175,5.571249961853027,0.10428304557053769
4627,2010-03-23,5.28125,5.385000228881836,5.257500171661377,5.383749961853027,36502400.0,-0.016526980903248556,1.4285610484918394,5.85716621253406,40.356091147470835,62.58321092406356,0.2358986794775113,0.11850671719704664,-0.008253337070685873,0.07555862212310327,15.65885651004123,0.12750005722045898,0.1643725843014483,-0.14293751716613734,-0.412964601870522,0.1270895675382473,-0.27795105951832966,-0.007923974813945023,0.3641748905181883,6.690092130306828,-52.95124377801479,0.1350135423521922,3,0.16500020027160645,0.04499983787536621,-0.2171875238418579,0.02624988555908203,0.559999942779541,1,0.10627222907613731,1.1538190674609543,5.369999885559082,-17.83292008392142,5.43625020980835,4.555428401890351,5.53249979019165,0.10627222907613731
4628,2010-03-24,5.247499942779541,5.28125,5.228750228881836,5.264999866485597,18145600.0,-0.006390543379021785,1.099982833927788,0.17073102652612074,40.53651334546531,60.408935824475634,0.23213732983007507,0.1641168086208733,0.01268396189774279,0.11407088395654519,16.081685489961416,0.05249977111816406,0.14810680088090677,-0.17887506484985316,-0.4420038635266179,0.08425373382691159,-0.310439464188236,-0.04731066551147034,0.3824079589843752,5.494422576304438,-49.04459491565309,0.13156439933838254,3,0.1731252670288086,0.09750008583068848,-0.1703125238418579,0.059999942779541016,0.528749942779541,2,0.11314911986173315,1.4285610484918394,5.28125,1.1538190674609543,5.369999885559082,-17.83292008392142,5.43625020980835,0.11314911986173315
4629,2010-03-25,5.243750095367432,5.360000133514403,5.236249923706055,5.288750171661377,21110400.0,-0.0007145969419721787,-3.124978145116397,2.5714441416892426,33.88159133060114,56.656732003222814,0.2114891980506748,0.1819192719138485,0.00730275568380101,0.12007469948406779,16.96989970102797,0.12375020980834872,0.12428877584074538,-0.18562490940094012,-0.43826556159928387,0.06701574279740363,-0.31194523550011244,-0.0593045833017678,0.36208834602356,4.395566007548351,-43.22609378412905,0.12632032609917196,3,0.17687511444091797,0.10124993324279785,-0.1503126621246338,0.06374979019165039,0.6449999809265137,3,0.1196662781040656,1.099982833927788,5.247499942779541,1.4285610484918394,5.28125,1.1538190674609543,5.369999885559082,0.1196662781040656
4630,2010-03-26,5.182499885559082,5.266250133514403,5.12624979019165,5.2537498474121085,18972800.0,-0.011680611908348015,1.9090819015913,1.5833298012122041,32.08723889088603,52.39292240449936,0.2458836034879699,0.2543390319024619,0.05570109536069623,0.18584025329996123,17.995864824532916,0.14000034332275302,0.0838845448391039,-0.2456876039505005,-0.5029256092163745,0.011550401315373549,-0.3743066065834375,-0.11706860131756347,0.4007132630813599,20.93025318926208,-21.649665364959997,0.12861900263293694,3,0.1868751049041748,0.16250014305114746,-0.08406245708465576,0.125,0.41375017166137695,4,0.14302943647185584,-3.124978145116397,5.243750095367432,1.099982833927788,5.247499942779541,1.4285610484918394,5.28125,0.14302943647185584
4631,2010-03-29,5.302499771118164,5.309999942779541,5.196249961853027,5.204999923706055,10753600.0,0.023154826475434875,1.0222184546263722,-1.3684196436937168,36.35034187491578,48.557967687467475,0.10848615963967845,0.1407688320816689,-0.077189857226025,0.06916332667404657,18.332321187804336,0.12750005722045898,0.06397643544639475,-0.12518770694732684,-0.38340952755249,0.13303411365783635,-0.25429861724990843,0.003923203355254756,0.24415630884637451,68.11581917259909,30.303624699389196,0.12911091030258143,3,0.06687521934509277,0.04250025749206543,-0.13281238079071045,0.005000114440917969,0.21125030517578125,0,0.08227255608468531,1.9090819015913,5.182499885559082,-3.124978145116397,5.243750095367432,1.099982833927788,5.247499942779541,0.08227255608468531
4632,2010-03-30,5.2775001525878915,5.323750019073486,5.242499828338623,5.300000190734863,16245600.0,-0.004714685452028022,1.3214441416893732,-0.2307699831761715,26.451616078833865,43.33993880267319,0.10187144957109684,0.17244389902298973,-0.05979446307783487,0.09683537572768497,18.373567825696448,0.08125019073486328,0.03660577289167222,-0.1488123416900624,-0.41005998695947277,0.11243530357934794,-0.2794361643247676,-0.018188519055357233,0.23552342419481587,64.70594235123785,32.951871186748065,0.130623822634705,3,0.07062482833862216,0.06749987602233798,-0.1003127098083505,0.029999732971190518,0.1424999237060538,1,0.09805777522380388,1.0222184546263722,5.302499771118164,1.9090819015913,5.182499885559082,-3.124978145116397,5.243750095367432,0.09805777522380388
4633,2010-03-31,5.273749828338623,5.303750038146973,5.244999885559082,5.2537498474121085,11562400.0,-0.0007106251332705815,-2.1333494398738604,-0.8888865341415572,30.25828024782855,38.99827008894166,0.06591512572944236,0.17160342751225954,-0.06481586933680017,0.10318361601935422,17.919652080292593,0.058750152587890625,0.007400050655952839,-0.14406266212463414,-0.4138443985498972,0.1257190743006289,-0.2789535303372661,-0.00917179391200218,0.20833184551679995,63.1015279166074,32.299449226747505,0.1348908682126316,3,0.07437515258789062,0.07125020027160645,-0.09718739986419678,0.033750057220458984,0.035000324249268466,2,0.10760846322126283,1.3214441416893732,5.2775001525878915,1.0222184546263722,5.302499771118164,1.9090819015913,5.182499885559082,0.10760846322126283
4634,2010-04-01,5.298749923706055,5.346250057220459,5.261250019073486,5.3087501525878915,7662400.0,0.0047404780623254705,1.0,-0.500011920940346,33.823517037103514,36.37629423412485,0.004772552219193038,0.14560184322272463,-0.0985586272763781,0.07965585932058872,17.452485625479007,0.08500003814697266,-0.028931444105760207,-0.1136875629425047,-0.3886726421598974,0.16129751627488798,-0.25118010255120105,0.023804976666191635,0.15486519945626664,78.40905642710686,46.470480234724405,0.13749253960869648,4,-0.038125038146972656,0.046250104904174805,-0.12156248092651367,0.008749961853027344,0.3575000762939453,3,0.09011558739859415,-2.1333494398738604,5.273749828338623,1.3214441416893732,5.2775001525878915,1.0222184546263722,5.302499771118164,0.09011558739859415
4635,2010-04-05,5.3712501525878915,5.385000228881836,5.315000057220459,5.315000057220459,8622400.0,0.013682515673645756,-1.488890772686814,-5.62488079343846,42.01390774528965,35.08434418871052,-0.08707436779981581,0.06729787218181738,-0.17269173642882674,0.00930400697345668,16.771680037209183,0.08625030517578125,-0.07099995269836068,-0.03531234264373673,-0.30844707312787367,0.23782238784040022,-0.17187970788580476,0.1012550225983313,0.056175743936775824,92.71520167341232,57.103581698097365,0.13656736524206833,4,-0.11562514305114835,0.017499685287474698,-0.18562519550323575,-0.06375026702880948,0.2525000572204581,0,0.09634627116681949,1.0,5.298749923706055,-2.1333494398738604,5.273749828338623,1.3214441416893732,5.2775001525878915,0.09634627116681949
4636,2010-04-06,5.3712501525878915,5.3787498474121085,5.287499904632568,5.326250076293945,8038400.0,0.0,2.0416918332963063,0.8000000000000032,36.62239350155175,34.66948889471951,-0.09708823141048217,0.06273703502778272,-0.16645999617343055,0.00953817503207599,15.893070127396156,0.09124994277954013,-0.10940707075777834,-0.03037486076354856,-0.302248421290205,0.2414986997631079,-0.16631164102687634,0.10556191949977922,0.03208165543013486,90.35085077548625,53.14780489803324,0.13593678026332817,4,-0.11562514305114835,0.017499685287474698,-0.1559377908706674,-0.06375026702880948,0.30874967575073065,1,0.0418896715365531,-1.488890772686814,5.3712501525878915,1.0,5.298749923706055,-2.1333494398738604,5.273749828338623,0.0418896715365531
4637,2010-04-07,5.348750114440918,5.386250019073486,5.322500228881836,5.386250019073486,9665600.0,-0.004188976031237912,2.399997456862022,-0.8333298012122076,33.07986638411815,33.84097256568093,-0.07152834415571085,0.07427808443254946,-0.13911039480005893,0.031664911735886925,14.762846795320833,0.06374979019165039,-0.13090792811347018,-0.04349989891052264,-0.3086756622430862,0.2216758644220409,-0.17608778057680485,0.08908798275575958,-0.22250032424926758,73.45142004503364,37.5344691956913,0.13258788166628196,4,-0.09250020980834961,0.03999972343444824,-0.18218767642974854,-0.04125022888183594,0.278749942779541,2,0.0308483212568762,2.0416918332963063,5.3712501525878915,-1.488890772686814,5.3712501525878915,1.0,5.298749923706055,0.0308483212568762
4638,2010-04-08,5.349999904632568,5.358749866485597,5.289999961853027,5.337500095367432,5795200.0,0.00023366023181314866,3.583367771878861,-0.33332909477003675,35.282264576991565,33.99660292639098,-0.06337392527466346,0.05269295491997461,-0.13680652987725317,0.030005378954633954,13.015330732304808,0.06874990463256925,-0.14512495989258145,-0.02762510776519811,-0.265551952748071,0.21030173721767476,-0.14658853025663454,0.09133831472623832,-0.2185501098632816,70.99990844726562,34.3493264511731,0.11896342249143642,4,-0.09375,0.03874993324279785,-0.18343746662139893,-0.04250001907348633,0.15000009536743164,3,0.013084144469005299,2.399997456862022,5.348750114440918,2.0416918332963063,5.3712501525878915,-1.488890772686814,5.3712501525878915,0.013084144469005299
4639,2010-04-09,5.412499904632568,5.416250228881836,5.3087501525878915,5.353750228881836,7671200.0,0.011682243198898323,2.245269438666419,4.70004577706569,47.974388672713786,35.76184179103851,-0.11110313499104763,-0.021025233749314864,-0.19330115779050594,-0.030908456836726828,11.557052479801666,0.10750007629394442,-0.13728854875794738,0.0413124084472658,-0.18463953626471863,0.26726435315925023,-0.07166356390872597,0.15428838080325757,-0.2759541053771972,97.08713413256595,53.99042112358158,0.11297597235599215,4,-0.10624980926513672,-0.02375006675720215,-0.24093735218048096,-0.10500001907348633,0.1887502670288086,4,-0.01916854575015825,3.583367771878861,5.349999904632568,2.399997456862022,5.348750114440918,2.0416918332963063,5.3712501525878915,-0.01916854575015825
4640,2010-04-12,5.434999942779541,5.458749771118164,5.401249885559082,5.412499904632568,10380800.0,0.004157051001093759,-1.5555461365659307,0.38298148644151714,55.990788473286116,37.94411363530188,-0.10506846244984391,-0.05282995564522963,-0.20630765192803224,-0.05153567915633239,10.366289632448758,0.05749988555908203,-0.12572747038364618,0.0679999589920044,-0.14937888110631992,0.2853787990903287,-0.04068946105715732,0.1766893790411661,-0.2872659663391115,86.13147628899279,36.51104795259584,0.10868942004916204,4,-0.08437514305114746,-0.046250104904174805,-0.2634373903274536,-0.12750005722045898,0.08500003814697266,0,0.040708382621860384,2.245269438666419,5.412499904632568,3.583367771878861,5.349999904632568,2.399997456862022,5.348750114440918,0.040708382621860384
4641,2010-04-13,5.4412498474121085,5.452499866485597,5.398749828338623,5.43874979019165,10735200.0,0.0011499364670408685,3.2999866486102674,0.11111346585847788,67.39128631995757,42.49296588431562,-0.10009269173866642,-0.06600828913484946,-0.20207029734687243,-0.05769363032330421,9.320567615979346,0.053750038146973544,-0.10707867061927612,0.07649986743926895,-0.13657074320237417,0.2895704780809121,-0.03003543788155305,0.18303517276009096,-0.2748549232910147,89.62966311946462,33.15041993129499,0.10653530532082178,4,-0.08937501907348544,-0.052500009536742276,-0.2496873140335074,-0.13374996185302646,-0.06749963760375888,1,0.03354015483832984,-1.5555461365659307,5.434999942779541,2.245269438666419,5.412499904632568,3.583367771878861,5.349999904632568,0.03354015483832984
4642,2010-04-14,5.587500095367432,5.596250057220459,5.440000057220459,5.454999923706055,15016800.0,0.026878061485245075,1.0833320087865137,52.99885561703199,79.69432459895711,47.985859701107685,-0.2209838631485166,-0.22040865671916876,-0.3388593293183355,-0.20326002152470224,8.584612366099085,0.15625,-0.07547459021451175,0.22075011730194127,-0.0001502649891396146,0.44165049959302216,0.11029992615640083,0.3312003084474817,-0.40356388042651403,97.14287048873264,32.80102921248741,0.11045019114554032,4,-0.15875005722045898,-0.19875025749206543,-0.3884376287460327,-0.2800002098083496,-0.4387502670288086,2,0.016554761770452897,3.2999866486102674,5.4412498474121085,-1.5555461365659307,5.434999942779541,2.245269438666419,5.412499904632568,0.016554761770452897
4643,2010-04-15,5.553750038146973,5.608749866485597,5.536250114440918,5.559999942779541,7852800.0,-0.006040278594078408,-2.5151606228398133,-0.04716903045635956,75.72611759864182,52.641704207945274,-0.1601839496119135,-0.19819861772439573,-0.29584516494959523,-0.1685962840110884,7.454738926590529,0.07249975204467862,-0.05470677072920438,0.18787505626678502,-0.029728695874109867,0.4054788084076799,0.07907318019633802,0.296676932337232,-0.33682871582369156,81.66670640313411,9.339629834052047,0.10880187607044725,4,-0.10562515258789062,-0.16500020027160645,-0.33343756198883057,-0.24625015258789062,-0.3137502670288086,3,0.013279319120759858,1.0833320087865137,5.587500095367432,3.2999866486102674,5.4412498474121085,-1.5555461365659307,5.434999942779541,0.013279319120759858
4644,2010-04-16,5.477499961853027,5.573750019073486,5.462500095367432,5.528749942779541,9201600.0,-0.013729475718245787,-1.7384693033164509,8.200122072175173,73.88663404870448,56.183118241658036,-0.06248238129928474,-0.13310460101130772,-0.21046184707529392,-0.09005037917242564,6.559556022642968,0.11124992370605469,-0.023866249892922298,0.11437497138977015,-0.09561960340018683,0.32436954617972713,0.009377683994792108,0.2193722587847482,-0.22139578511351488,37.50005676631788,-39.62113986766268,0.1049972873949784,4,-0.029375076293945312,-0.09687495231628418,-0.1896876096725464,-0.1700000762939453,-0.28125,4,0.004107720365799983,-2.5151606228398133,5.553750038146973,1.0833320087865137,5.587500095367432,3.2999866486102674,5.4412498474121085,0.004107720365799983
4645,2010-04-19,5.502500057220459,5.502500057220459,5.375,5.476250171661377,9614400.0,0.004564143412421728,8.71433242506812,-0.5121930795783363,69.1387644956071,59.79604835210863,-0.07476958909328513,-0.16114914181207496,-0.21815308686613566,-0.11226662128546039,5.875906569421603,0.12750005722045898,0.004011706677780502,0.13606257438659686,-0.08076762173395835,0.35289277050715206,0.027647476326319698,0.24447767244687402,-0.21113131150633802,54.54551018035144,-22.73517195850897,0.10841509806027748,4,-0.05312514305114746,-0.13312506675720215,-0.18312513828277588,-0.19500017166137695,-0.309999942779541,0,0.017946408616813514,-1.7384693033164509,5.477499961853027,-2.5151606228398133,5.553750038146973,1.0833320087865137,5.587500095367432,0.017946408616813514
4646,2010-04-20,5.929999828338622,5.9375,5.699999809265138,5.764999866485597,30996800.0,0.07769191579692802,1.6388865341414727,6.285740236148888,85.27022728877787,65.59497734151526,-0.4634079085712992,-0.5739718555256301,-0.6243896588722935,-0.5356858829155948,6.5805726576276635,0.434999942779541,0.040241219244930626,0.535562348365783,0.203033705824871,0.868090990906695,0.36929802709532744,0.7018266696362385,-0.6068929705473538,98.66663614908838,18.977609169133743,0.1662643212704559,4,-0.3162498474121085,-0.39812493324279696,-0.6040624380111685,-0.6224999427795401,-0.7774996757507306,1,-0.06913994254313094,8.71433242506812,5.502500057220459,-1.7384693033164509,5.477499961853027,-2.5151606228398133,5.553750038146973,-0.06913994254313094
4647,2010-04-21,5.84250020980835,5.978750228881836,5.800000190734862,5.9000000953674325,19371200.0,-0.014755416705431346,-1.5087738084083815,-0.34848423547092205,78.19085020954837,70.36259796735492,-0.3335843172195734,-0.46616963418466373,-0.5166081612030897,-0.4441340357459431,7.779476936891284,0.17875003814697354,0.06545892854026647,0.42000021934509313,0.036819245098266506,0.8031811935919198,0.22840973222167982,0.6115907064685064,-0.4675002098083496,77.43271761141597,-4.174635860023301,0.19159048712341317,4,-0.19875001907348633,-0.29000020027160645,-0.5093753337860107,-0.5350003242492676,-0.46875,2,-0.08023106258739465,1.6388865341414727,5.929999828338622,8.71433242506812,5.502500057220459,-1.7384693033164509,5.477499961853027,-0.08023106258739465
4648,2010-04-22,5.841249942779541,5.84375,5.684999942779541,5.758749961853027,10468000.0,-0.00021399520477716205,2.628568781641517,-1.434785132602436,77.53806830146755,73.64745125943867,-0.28532725975250806,-0.4407540515056638,-0.49733200271142586,-0.4389573388221315,8.523280436045761,0.15875005722045898,0.09716731010112589,0.389062452316284,-0.027573431404527504,0.8056983360370955,0.18074451045587825,0.5973803941766898,-0.38172491073608406,77.22563412407318,-4.588566024292149,0.20831794186040556,4,-0.16437482833862305,-0.28874993324279785,-0.4700000286102295,-0.533750057220459,-0.5412497520446777,3,-0.11855341257857455,-1.5087738084083815,5.84250020980835,1.6388865341414727,5.929999828338622,8.71433242506812,5.502500057220459,-0.11855341257857455
4649,2010-04-23,5.8712501525878915,5.928750038146973,5.8187499046325675,5.8499999046325675,7110400.0,0.005135922979196295,-1.6268610828014254,0.2575788226454569,76.5251957182305,75.92905206443248,-0.27201573865966644,-0.44410251074790263,-0.5083039805850023,-0.46250157082698795,9.639938822192223,0.11000013351440519,0.13744739670763106,0.3876876592636114,-0.05645799824319653,0.8318333167704193,0.16561483051020698,0.6097604880170158,-0.3390335929870618,82.19461109057666,1.6866388616816295,0.22207282875340398,4,-0.19437503814697354,-0.31875014305114835,-0.47656273841858,-0.5637502670288095,-0.7400002479553232,4,-0.1075154975625573,2.628568781641517,5.841249942779541,-1.5087738084083815,5.84250020980835,1.6388865341414727,5.929999828338622,-0.1075154975625573
4650,2010-04-26,5.923749923706055,5.947500228881836,5.857500076293945,5.875,9767200.0,0.008941838578453876,-1.1492632489922339,2.2940872882304824,77.76381078715997,77.08155478301053,-0.27702787822285746,-0.46190443967035844,-0.5428283229974511,-0.5078751587016974,10.457087466951496,0.09000015258789062,0.18030461420964183,0.40312492847442627,-0.05860276143981835,0.8648526183886709,0.17226108351730396,0.6339887734315486,-0.3290186504058843,81.2765100910819,1.9304162355614238,0.23086384495712234,4,-0.24687480926513672,-0.3712499141693115,-0.5268750190734863,-0.6243751049041748,-0.679999828338623,0,-0.12281071470314264,-1.6268610828014254,5.8712501525878915,2.628568781641517,5.841249942779541,-1.5087738084083815,5.84250020980835,-0.12281071470314264
4651,2010-04-27,5.738749980926514,5.898749828338622,5.71999979019165,5.872499942779541,9624800.0,-0.031230208088156464,-1.0875875011833787,-2.743593254822176,66.84664955407996,75.65403533357974,-0.05072375212569469,-0.25565346372535913,-0.3409066981557949,-0.3188680942340767,11.29299803424667,0.2037501335144043,0.20764006575779703,0.1963124752044676,-0.26324070984454906,0.6558656602534843,-0.03346411732004029,0.4260890677289755,-0.09025605384490998,18.29786750514172,-59.24122220686873,0.22977659252450816,4,-0.0618748664855957,-0.1862499713897705,-0.34375,-0.4962501525878906,-0.45749998092651367,1,-0.09518621098690982,-1.1492632489922339,5.923749923706055,-1.6268610828014254,5.8712501525878915,2.628568781641517,5.841249942779541,-0.09518621098690982
4652,2010-04-28,5.795000076293945,5.828750133514403,5.707499980926514,5.791250228881836,12280800.0,0.009801802753977018,2.403514877327361,-0.028036250329775324,68.35052109940355,74.83452461144215,-0.08319327266677945,-0.2857989765160811,-0.384954815627637,-0.3744556585583245,12.246862078974925,0.12125015258788974,0.23194800472485966,0.22668757438659703,-0.22830903853027706,0.6816841873034711,-0.0008107320718400146,0.4541858808450341,-0.10027026696030905,41.904767094820556,-34.95529873119045,0.227498306458437,4,-0.11812496185302734,-0.24250006675720215,-0.408750057220459,-0.5875000953674316,-0.6962499618530273,2,-0.11087142627217172,-1.0875875011833787,5.738749980926514,-1.1492632489922339,5.923749923706055,-1.6268610828014254,5.8712501525878915,-0.11087142627217172
4653,2010-04-29,5.841249942779541,5.875,5.8087501525878915,5.851250171661378,6748800.0,0.007980994974407851,1.3043471049706954,-2.6668362156665646,67.92058732787028,74.17163053134946,-0.09428790161756062,-0.30288217247486493,-0.4197852945708629,-0.41966753398060774,13.332476321446784,0.07999992370605469,0.2538993669280414,0.2445624351501463,-0.2038215563860275,0.6929464266863201,0.020370439382059402,0.4687544309182332,-0.13374996185302734,55.729093195739466,-17.80517847771864,0.22419199576808682,4,-0.16437482833862305,-0.28874993324279785,-0.4549999237060547,-0.6337499618530273,-0.8662500381469727,3,-0.08003419431641934,2.403514877327361,5.795000076293945,-1.0875875011833787,5.738749980926514,-1.1492632489922339,5.923749923706055,-0.08003419431641934
4654,2010-04-30,5.776249885559082,5.875,5.7562499046325675,5.831250190734862,10773600.0,-0.011127765094319675,-1.499994980675573,5.49990463475052,63.77396359369896,73.57554154224854,0.01960844746012924,-0.21109791734030559,-0.3449737448000514,-0.3548351992353842,14.31123314691573,0.11875009536743253,0.25419138456866985,0.15568737983703596,-0.2764564805511691,0.587831240225241,-0.06038455035706658,0.3717593100311385,-0.06874990463256836,28.6457640016133,-41.50657231834644,0.2160719301941024,4,0.055625200271606445,-0.22374987602233887,-0.3934372663497925,-0.5687499046325684,-0.8812499046325684,4,-0.08244963501576819,1.3043471049706954,5.841249942779541,2.403514877327361,5.795000076293945,-1.0875875011833787,5.738749980926514,-0.08244963501576819
4655,2010-05-03,5.888750076293945,5.888750076293945,5.797500133514403,5.81125020980835,8322400.0,0.01947633723674591,1.3548412898621398,-1.4090806630600865,66.63569293820268,71.50503772551797,-0.036140930027805496,-0.298125513457018,-0.44949758090983316,-0.46695042523304675,15.071024911523455,0.11250019073486328,0.26311504582554424,0.24231257438659703,-0.18894802978398584,0.6735731785571799,0.026682272301305154,0.4579428764718889,-0.14327506065368656,94.77136730826811,25.96402005447112,0.21563030208529163,5,-0.056874990463256836,-0.33625006675720215,-0.5059374570846558,-0.6812500953674316,-0.9650001525878906,0,-0.12863513680276717,-1.499994980675573,5.776249885559082,1.3043471049706954,5.841249942779541,2.403514877327361,5.795000076293945,-0.12863513680276717
4656,2010-05-04,5.596250057220459,5.8162498474121085,5.548749923706055,5.8162498474121085,11180800.0,-0.04967098540163717,1.4318198074009647,-2.838711860652549,50.29337675202678,68.40531845246002,0.2280163548708991,0.012748856302617462,-0.14810498504031955,-0.174644703374355,15.729789261289662,0.3400001525878906,0.27368657984790445,-0.061437439918518244,-0.47379690775542294,0.35092202791838645,-0.26761717383697015,0.14474229399993366,0.38250017166137695,13.9706212343906,-49.1352861105266,0.20617973391845223,5,0.15187501907348633,-0.008749961853027344,-0.23906254768371582,-0.3912501335144043,-0.5149998664855957,1,-0.06298860098258485,1.3548412898621398,5.888750076293945,-1.499994980675573,5.776249885559082,1.3043471049706954,5.841249942779541,-0.06298860098258485
4657,2010-05-05,5.513750076293945,5.539999961853027,5.315000057220459,5.513750076293945,19356000.0,-0.014742011183018766,7.571462306993642,-0.0,48.701299907666986,65.20123307537108,0.2894140002322052,0.11409366894213235,-0.055351981280590046,-0.09308019386931665,16.75908052069385,0.28125,0.288325678631697,-0.15218741893768328,-0.5446441872482328,0.24026934937286626,-0.3484158030929585,0.04404096521759193,0.4564001464843752,34.640525048597915,-25.038676331794115,0.196228384155275,5,0.11750006675720215,0.09687495231628418,-0.15656256675720215,-0.3087501525878906,-0.3875002861022949,2,-0.04216732225378983,1.4318198074009647,5.596250057220459,1.3548412898621398,5.888750076293945,-1.499994980675573,5.776249885559082,-0.04216732225378983
4658,2010-05-06,5.420000076293945,5.585000038146973,5.12375020980835,5.471250057220459,24298400.0,-0.01700294694224047,2.309416488048705,-100.0,48.154096636147045,62.04888873291735,0.3543940687778093,0.22488686093454646,0.04616115127792497,-0.0002415030894304948,18.39343851822385,0.46124982833862305,0.23983199536389233,-0.2494374275207516,-0.6311316142570016,0.1322567592154984,-0.44028452088887615,-0.058590334152627044,0.5239441398620608,38.72547950192013,-22.777765039144263,0.19084709336812494,5,0.11562514305114746,0.13125014305114746,-0.07343757152557373,-0.21500015258789062,-0.28749990463256836,3,-0.059271209839666605,7.571462306993642,5.513750076293945,1.4318198074009647,5.596250057220459,1.3548412898621398,5.888750076293945,-0.059271209839666605
4659,2010-05-07,5.3087501525878915,5.442500114440918,5.199999809265137,5.420000076293945,14996800.0,-0.020525815892999733,2.10400390625,2.1707310265260946,44.106465753440574,58.309183729170755,0.4218213402600508,0.3456892520434529,0.1646862904926243,0.10960061425428425,19.630117764263424,0.24250030517578125,0.19689235965462348,-0.35549986362457187,-0.7543323394186698,0.04333261216952611,-0.5549161015216209,-0.15608362572752288,0.5859824231872555,24.183003276775775,-36.62233090144785,0.1994162378970492,5,0.20249986648559481,0.24250006675720126,0.03781235218048007,-0.10500025749206632,0.06624984741210849,4,-0.06286795165762848,2.309416488048705,5.420000076293945,7.571462306993642,5.513750076293945,1.4318198074009647,5.596250057220459,-0.06286795165762848
4660,2010-05-10,5.65625,5.6812500953674325,5.507500171661377,5.56374979019165,16930400.0,0.06545793970784453,1.4385885659790012,-0.831463130282723,41.247006712465414,55.46477896899135,0.03619221900680092,0.01645862374586926,-0.1720757180939474,-0.2380790344702044,20.117824386652913,0.372499942779541,0.16124673615305696,-0.019062519073486328,-0.4031213707870007,0.36499633264002806,-0.21109194493024308,0.17296690678327042,0.19222363381713947,76.89531680251092,20.016685191550927,0.19202942585675717,5,-0.14999985694885254,-0.10499978065490723,-0.35343754291534424,-0.4525001049041748,-0.32375001907348633,0,-0.1345856387312241,2.10400390625,5.3087501525878915,2.309416488048705,5.420000076293945,7.571462306993642,5.513750076293945,-0.1345856387312241
4661,2010-05-11,5.62375020980835,5.733749866485597,5.541250228881836,5.5900001525878915,12880000.0,-0.005745819260402296,-1.9333299424888692,0.3648646558789926,42.75062119201864,52.620345645948596,0.05661775368320221,0.06675444880869197,-0.13241962147062125,-0.20569038736527645,20.563663178154275,0.19249963760376065,0.12265646792119966,-0.060687327384949086,-0.4297084295801312,0.30833377481023305,-0.24519787848254015,0.12382322371264198,0.18124001856826233,81.96725924791001,26.54479455018064,0.18451055109759107,5,-0.11750006675720215,-0.07249999046325684,-0.3015627861022949,-0.4200003147125244,-0.29000043869018555,1,-0.12447215114238686,1.4385885659790012,5.65625,2.10400390625,5.3087501525878915,2.309416488048705,5.420000076293945,-0.12447215114238686
4662,2010-05-12,5.679999828338622,5.692500114440918,5.62375020980835,5.65749979019165,11183200.0,0.0100021545110891,1.8946956312238998,0.6666666666666579,44.844118777100796,50.05629358475198,-0.01973556195036341,0.018751386530946768,-0.18046997060903802,-0.26052765543248757,19.98414029627321,0.06874990463256836,0.07508592720110574,-0.009062695503235574,-0.37527624880744437,0.3571508578009732,-0.19216947215534042,0.17404408114886927,0.08411599892389443,91.18851337724378,36.93261615226864,0.18310677665210442,5,-0.1737496852874747,-0.12874960899352939,-0.35781240463256747,-0.47624993324279696,-0.34999990463256747,2,-0.10541367177803085,-1.9333299424888692,5.62375020980835,1.4385885659790012,5.65625,2.10400390625,5.3087501525878915,-0.10541367177803085
4663,2010-05-13,5.627500057220459,5.727499961853027,5.619999885559082,5.672500133514403,9223200.0,-0.009242917729720967,-2.583310816180561,-2.0000000000000395,42.31677641318997,47.67216167580655,-0.0008323376563534879,0.08122401405726443,-0.12468494486529291,-0.20526984686335936,19.22656871857238,0.10750007629394531,0.04758645606982803,-0.06524996757507306,-0.4271869369956631,0.296687001845517,-0.2462184522853681,0.11571851713522197,-0.5037498474121094,80.09371468390265,28.158554928371473,0.18096848471029517,5,-0.12124991416931152,-0.07624983787536621,-0.3050001859664917,-0.4406251907348633,-0.30625009536743164,3,-0.08907157031223323,1.8946956312238998,5.679999828338622,-1.9333299424888692,5.62375020980835,1.4385885659790012,5.65625,-0.08907157031223323
4664,2010-05-14,5.5,5.613749980926514,5.431250095367432,5.587500095367432,9269600.0,-0.022656607005604235,1.6071437086385945,1.9444432670707796,37.246045514614096,44.406645295407806,0.09315721465711935,0.2218716193461372,0.005895458976670653,-0.07692269177245059,19.475257668007398,0.19624996185302734,0.007105806213782984,-0.19387502670288104,-0.5531248083266842,0.16537475492092213,-0.3734999175147822,-0.014250135890979898,-0.364174795150757,22.727258397069235,-24.443187151087002,0.17962489081190136,5,-0.029999971389770508,0.05125021934509277,-0.17750012874603271,-0.3131251335144043,-0.2674999237060547,4,-0.06681815060702234,-2.583310816180561,5.627500057220459,1.8946956312238998,5.679999828338622,-1.9333299424888692,5.62375020980835,-0.06681815060702234
4665,2010-05-17,5.601250171661377,5.622499942779541,5.485000133514403,5.506249904632568,10632000.0,0.018409122120250254,1.0000000000000129,-1.0857161541354,45.64184271108401,43.8898081797475,-0.05941130847779075,0.1353377179760109,-0.09369394802366404,-0.17798581594341378,20.514357063183848,0.1374998092651376,-0.03650562374625732,-0.09756236076354963,-0.44835224603947843,0.2532275245123792,-0.2729573034015136,0.07783258187441433,-0.45359147167205816,56.19841485021768,5.153714335231101,0.17539494263796437,5,-0.1725001335144043,-0.04999995231628418,-0.253750205039978,-0.41437530517578125,-0.38500022888183594,0,-0.040392798880159564,1.6071437086385945,5.5,-2.583310816180561,5.627500057220459,1.8946956312238998,5.679999828338622,-0.040392798880159564
4666,2010-05-18,5.519999980926514,5.690000057220459,5.49875020980835,5.65500020980835,10937600.0,-0.014505724301680956,-1.1549306368940802,-1.4210510465291373,41.41965105328227,43.08073608481586,0.011047072361348498,0.19425646510838934,-0.011088418403709,-0.09867573239128191,19.075157093794854,0.19124984741210938,-0.07490071428753353,-0.15831255912780762,-0.5000190201649781,0.1833939019093629,-0.3291657896463933,0.01254067139077808,-0.36074445569992086,29.957780778745853,-21.324221986212688,0.1708532305185853,5,-0.09124994277954102,0.0312502384185791,-0.1503126621246338,-0.33312511444091797,-0.4025001525878906,1,-0.033967391421716786,1.0000000000000129,5.601250171661377,1.6071437086385945,5.5,-2.583310816180561,5.627500057220459,-0.033967391421716786
4667,2010-05-19,5.37375020980835,5.512499809265137,5.302499771118164,5.483749866485597,11652000.0,-0.02649452384483819,1.507469994761894,0.814810890235811,36.27019381581892,41.76030243811274,0.15125556439704724,0.319994351113845,0.13270942790728313,0.04153045442402359,17.687482147463694,0.2175002098083496,-0.13587078267029185,-0.2811248302459717,-0.6393191307015789,0.0770694702096355,-0.4602219804737748,-0.10202768001816853,-0.20312979584922797,16.764801579732747,-32.55204158985807,0.1790971502278035,5,0.0931246280670166,0.17750000953674316,-0.0034378767013549805,-0.1868753433227539,-0.19750022888183594,2,-0.007443672878053698,-1.1549306368940802,5.519999980926514,1.0000000000000129,5.601250171661377,1.6071437086385945,5.5,-0.007443672878053698
4668,2010-05-20,5.148749828338623,5.286250114440918,5.1212501525878915,5.231249809265137,11709600.0,-0.041870271725516384,-1.4000110973550328,0.750002167448387,33.15435829229543,40.54340160909661,0.3729527062895004,0.5169590518069409,0.34916753413319945,0.25841896236276085,17.349595727898777,0.2525000572204581,-0.1568963673679935,-0.47150020599365217,-0.8836548270352074,-0.059345584952096964,-0.6775775165144298,-0.26542289547287456,0.5787501335144043,4.835108635050637,-45.15097972992083,0.20607731052077766,5,0.278750181198121,0.40125036239624023,0.2600001096725464,0.038125038146972656,0.03625011444091797,3,0.03520273880269631,1.507469994761894,5.37375020980835,-1.1549306368940802,5.519999980926514,1.0000000000000129,5.601250171661377,0.03520273880269631
4669,2010-05-21,5.239999771118164,5.301249980926514,5.019999980926514,5.06125020980835,14230400.0,0.017722737717281056,-1.153109890651437,-2.1666618501286017,32.38287865996091,39.558498492151664,0.3027637908159422,0.39631172941961257,0.2535236048797689,0.16092248929752717,16.744507077653132,0.28125,-0.168222343327197,-0.34868774414062464,-0.7763016012896413,0.07892611300839203,-0.5624946727151325,-0.13488081556611675,0.4753751945495601,32.83578584178118,-11.010821447270423,0.21380692857450834,5,0.13687515258789062,0.25937533378601074,0.17843759059906006,-0.05312490463256836,-0.2349996566772461,4,0.01550576226791045,-1.4000110973550328,5.148749828338623,1.507469994761894,5.37375020980835,-1.1549306368940802,5.519999980926514,0.01550576226791045
4670,2010-05-24,5.196249961853027,5.289999961853027,5.1912498474121085,5.2224998474121085,13074400.0,-0.008349200606129203,-4.448264975927803,-0.1468528670321266,37.4411214376804,38.96855407500298,0.30664788272920873,0.40344962658403993,0.29300581103694867,0.19756906469190127,16.0283776605478,0.09875011444091886,-0.1732706211841526,-0.3560625553131107,-0.7874208158580345,0.07529570523181306,-0.5717416855855726,-0.14038342504064882,0.49131000442504824,26.30596430696353,-20.439057232106606,0.21567913027246186,5,0.17750000953674316,0.30312514305114746,0.21812498569488525,-0.00937509536743164,-0.28625011444091886,0,0.006976206823582132,-1.153109890651437,5.239999771118164,-1.4000110973550328,5.148749828338623,1.507469994761894,5.37375020980835,0.006976206823582132
4671,2010-05-25,5.192500114440918,5.198750019073486,4.973750114440918,5.038750171661377,10264000.0,-0.0007216449246356671,1.70676980705634,-5.857166212534258,39.388929874420455,38.362421974705164,0.27132442850388916,0.38385812555753684,0.2934042340994196,0.19252503865706583,16.512865125693843,0.22499990463256836,-0.16130870373548234,-0.33249990940093976,-0.7829076425532895,0.11790782375140996,-0.5577037759771146,-0.1072960428247649,0.46835745242309557,40.603271259647386,-7.355928602660924,0.2252038665761747,5,0.1581249237060547,0.283750057220459,0.2168748378753662,-0.005625247955322266,-0.2512502670288095,1,0.004573871509905736,-4.448264975927803,5.196249961853027,-1.153109890651437,5.239999771118164,-1.4000110973550328,5.148749828338623,0.004573871509905736
4672,2010-05-26,5.1525001525878915,5.286250114440918,5.125,5.228750228881836,8686400.0,-0.007703410875578465,-1.4571374594916657,-0.4959356401405488,40.83903796410003,38.19822881369517,0.2554979692666146,0.39342679593028596,0.3275442900102119,0.2249860098598857,16.925591605195372,0.16125011444091797,-0.17207796791054086,-0.3403748750686635,-0.8012286975508935,0.12047894741356657,-0.5708017863097785,-0.10994796382754846,0.46713096713073643,54.580186570804436,5.2277260729341535,0.23042691124111506,5,0.17937493324279696,0.32375001907348544,0.4203122854232779,0.17749977111816317,-0.2825002670288095,2,-0.006792881749200785,1.70676980705634,5.192500114440918,-4.448264975927803,5.196249961853027,-1.153109890651437,5.239999771118164,-0.006792881749200785
4673,2010-05-27,5.37375020980835,5.3787498474121085,5.239999771118164,5.266250133514403,7483200.0,0.04294033006662468,1.3617164609153907,-1.4098356555019416,52.07006654766991,39.845342261812476,-0.006181887867218627,0.14267190926112505,0.1021188081843647,-0.0021139992319021417,16.944089313929283,0.22624969482421697,-0.1805606313591781,-0.09574983119964564,-0.5287886668914643,0.33728900449217303,-0.31226924904555453,0.12076958664626325,0.20712804959361542,98.76552076538911,44.3196087879793,0.21651941784590914,5,-0.04187512397766113,0.08687496185302734,0.2243748903274536,-0.023125171661376953,-0.5137500762939462,3,-0.03675277435139279,-1.4571374594916657,5.1525001525878915,1.70676980705634,5.192500114440918,-4.448264975927803,5.196249961853027,-0.03675277435139279
4674,2010-05-28,5.300000190734863,5.3712501525878915,5.278749942779541,5.351250171661377,10221600.0,-0.013724124902358747,1.0274031301439457,-0.4767436702684441,36.25843868818492,38.80274181482369,0.04047059271338149,0.1885817861277772,0.17199955775367748,0.06721388135976447,17.345250736508348,0.0950002670288086,-0.20092697307594332,-0.14568736553192174,-0.5596608076757068,0.2682860766118633,-0.3526740866038143,0.06129935553997079,0.24445037996943864,80.55562750634034,27.753543817017622,0.20698672107189256,5,0.031874895095825195,0.16062498092651367,0.3146873712539673,0.09749984741210938,-0.2650003433227548,4,-0.021698159210703172,1.3617164609153907,5.37375020980835,-1.4571374594916657,5.1525001525878915,1.70676980705634,5.192500114440918,-0.021698159210703172
4675,2010-06-01,5.131249904632568,5.291250228881836,5.12375020980835,5.255000114440918,8527200.0,-0.03183967547723754,-1.4144216592950007,2.4146391388085116,32.80976109873937,37.84608737543003,0.1514687028295265,0.3137588905713278,0.3379427917066442,0.2301765540061318,17.87232689685283,0.17624998092651367,-0.21933164792249116,-0.27656264305114764,-0.6571170491236922,0.1039917630213969,-0.4668398460874199,-0.08628544001487537,0.3789586386959307,38.8888627249673,-9.801678584469371,0.19027720303627232,6,0.11187505722045898,0.3293752670288086,0.4834376573562622,0.2812502384185791,-0.03874969482421875,1,-0.024604100860040057,1.0274031301439457,5.300000190734863,1.3617164609153907,5.37375020980835,-1.4571374594916657,5.1525001525878915,-0.024604100860040057
4676,2010-06-02,5.243750095367432,5.244999885559082,5.06374979019165,5.146249771118164,14319200.0,0.02192451991732014,2.6250053644231457,-0.7878800722864641,35.348460156764475,37.743672524423985,-0.004848322003528693,0.18287219777286357,0.22602070825928422,0.11308295010941816,19.569969250265302,0.18125009536743164,-0.21651026648213811,-0.14643745422363263,-0.5228744477676353,0.22999953932036998,-0.33465595099563394,0.041781042548368674,0.23427094222781264,57.14294364391337,13.25688502569502,0.18821849677200111,6,-0.06750011444091797,0.19249987602233887,0.3709374666213989,0.16875004768371582,-0.16375017166137695,2,-0.06364724517481746,-1.4144216592950007,5.131249904632568,1.0274031301439457,5.300000190734863,1.3617164609153907,5.37375020980835,-0.06364724517481746
4677,2010-06-03,5.28125,5.3087501525878915,5.230000019073486,5.255000114440918,8688000.0,0.007151352362443353,-1.0655752057433256,0.26922870012177647,38.25275934511477,38.3101615302928,-0.06353011609045733,0.13392740661306668,0.1924076942105204,0.07050241065399909,20.087308241094487,0.07875013351440519,-0.24025844819549036,-0.09731254577636683,-0.4720390356317896,0.27741394407905595,-0.2846757907040782,0.09005069915134456,0.1665147822059847,69.04767311077929,28.513043026370205,0.1873632449277113,6,-0.10500001907348633,0.15000009536743164,0.33343756198883057,0.13250017166137695,-0.21250009536743164,3,-0.06437872711723391,2.6250053644231457,5.243750095367432,-1.4144216592950007,5.131249904632568,1.0274031301439457,5.300000190734863,-0.06437872711723391
4678,2010-06-04,5.098750114440918,5.231249809265137,5.06374979019165,5.177499771118164,15470400.0,-0.034556191348465215,-1.2520964763809816,-3.0,36.87654046042103,38.809457285899484,0.12419150716648186,0.30685886162782694,0.37784197668389474,0.24658930433749493,20.064236786171836,0.2175002098083496,-0.25679103486510346,-0.2637499332427975,-0.6580281081775468,0.13052824169195176,-0.4608890207101721,-0.06661084577542287,0.32057378769916234,11.382205853847612,-30.10763143523121,0.1971390874673744,6,0.0774998664855957,0.33249998092651367,0.5159374475479126,0.3318750858306885,0.14874982833862305,4,-0.0448639811223458,-1.0655752057433256,5.28125,2.6250053644231457,5.243750095367432,-1.4144216592950007,5.131249904632568,-0.0448639811223458
4679,2010-06-07,4.974999904632568,5.118750095367432,4.966249942779541,5.107500076293945,11876800.0,-0.02427069517642344,-1.0333340750795523,1.6825491976990614,29.81466294193298,37.96207300859421,0.23065411665936786,0.42617345530108786,0.5032699833492966,0.3651177528815781,20.136031179180407,0.15250015258789062,-0.25567552041825703,-0.370812630653381,-0.8012617045000079,0.0596364431932459,-0.5860371675766949,-0.1555880937300671,0.4175895702455623,2.5547318227698237,-35.543057110252676,0.2152245369233135,6,0.19749999046325684,0.4525001049041748,0.6396876573562622,0.5150001049041748,0.31750011444091797,0,-0.023115532326157595,-1.2520964763809816,5.098750114440918,-1.0655752057433256,5.28125,2.6250053644231457,5.243750095367432,-0.023115532326157595
4680,2010-06-08,4.894999980926514,5.014999866485597,4.800000190734863,4.977499961853027,18393600.0,-0.016080386982834205,1.7301582495965606,0.6226405588164378,29.838712158361574,36.90093770680989,0.2943856553622979,0.47033247306086867,0.5860272697771478,0.4379805802821011,21.723580677514125,0.2149996757507333,-0.2302073476907891,-0.41275005340576154,-0.8618417413074271,0.036341634495903996,-0.6372958973565943,-0.18820420945492877,0.4634823313837302,18.673178833396097,-19.609321740925875,0.22454584395083282,6,0.19437503814697266,0.4493751525878906,0.7971875667572021,0.6137502193450928,0.42999982833862305,1,0.02860058570604851,-1.0333340750795523,4.974999904632568,-1.2520964763809816,5.098750114440918,-1.0655752057433256,5.28125,0.02860058570604851
4681,2010-06-09,4.923749923706055,5.046249866485597,4.903749942779541,4.932499885559082,12374400.0,0.00587332847631572,-4.846159865409481,0.10606016819350923,34.293187704694546,36.17362101132039,0.2497704726774712,0.4073356990990078,0.5565570705699407,0.4016094525319511,23.594055146800407,0.15124988555908292,-0.20932592912622283,-0.34900009632110596,-0.803473959551777,0.10547376690956511,-0.5762370279364415,-0.12176316470577042,0.3788841764466513,24.324273660966135,-15.991034588878456,0.22723693161533554,6,0.16562509536743164,0.38437509536743164,0.7684376239776611,0.5850002765655518,0.2200002670288086,2,0.034272716672677506,1.7301582495965606,4.894999980926514,-1.0333340750795523,4.974999904632568,-1.2520964763809816,5.098750114440918,0.034272716672677506
4682,2010-06-10,5.081250190734863,5.081250190734863,4.973750114440918,4.974999904632568,7337600.0,0.031987868894499005,1.0235253990835775,-12.142942779291554,47.527486251197764,35.668889867267936,0.09063139223124228,0.21363166856164906,0.40095779957942135,0.24022053235541563,25.487111999805766,0.1575002670288086,-0.1967836168272994,-0.16156234741210973,-0.5805813924589431,0.2574566976347237,-0.371071869935526,0.04794717511130653,0.1711205184760587,65.21744899358247,19.570847288493134,0.20950952252341662,6,0.004374980926513672,0.1856248378753662,0.5865623950958252,0.42750000953674316,0.11874961853027344,3,-0.00024605500258345625,-4.846159865409481,4.923749923706055,1.7301582495965606,4.894999980926514,-1.0333340750795523,4.974999904632568,-0.00024605500258345625
4683,2010-06-11,5.12624979019165,5.127500057220459,5.0,5.0,8060000.0,0.00885600940076503,-1.0198062432723358,1.1882301198709289,45.68720420274809,36.716530479997175,0.007634656795701744,0.13613388187489228,0.35854219251567,0.19107545403997328,27.56493857709328,0.12750005722045898,-0.18765178479588052,-0.09150023460388201,-0.4718132236846788,0.2888127544769148,-0.28165672914427997,0.09865625993651594,0.08088386717166607,99.61823891953752,50.18858294704805,0.19015649454039826,6,-0.07187461853027344,0.1406252384185791,0.4946877956390381,0.38250041007995605,0.18125009536743164,4,-0.011216754530592676,1.0235253990835775,5.081250190734863,-4.846159865409481,4.923749923706055,1.7301582495965606,4.894999980926514,-0.011216754530592676
4684,2010-06-14,5.132500171661377,5.228750228881836,5.125,5.175000190734863,9496000.0,0.0012192892905229513,-2.608680869413784,-0.33663437387872264,47.5122042354661,38.35013527296681,-0.027797471220531556,0.10639458047043604,0.35419575864134245,0.18063394248306341,28.678395848068682,0.10375022888183594,-0.1784781003464042,-0.06687486171722412,-0.42461044141614224,0.290860717981694,-0.24574265156668318,0.11199292813223494,-0.33249998092651367,77.55100905962716,24.155525900105133,0.17886778984945914,6,-0.078125,0.13437485694885254,0.4109375476837158,0.3762500286102295,0.17999982833862305,0,0.022406189434366564,-1.0198062432723358,5.12624979019165,1.0235253990835775,5.081250190734863,-4.846159865409481,4.923749923706055,0.022406189434366564
4685,2010-06-15,5.375,5.377500057220459,5.168749809265137,5.18625020980835,12235200.0,0.047247894832534776,1.154842329870571,-4.441169540777974,56.003283901229494,40.64511568901848,-0.25935966619214934,-0.16224269485373988,0.11411974570701311,-0.06149601375253244,29.60470216905525,0.24499988555908203,-0.20140409249477642,0.18693747520446813,-0.12917745519072366,0.5030524055996599,0.028880010006871792,0.34499494040206446,-0.5664248085021972,99.47228356379199,42.6221297666456,0.1580574651975961,6,-0.28624987602233887,-0.10812497138977051,0.15625011920928955,0.13375020027160645,0.11374998092651367,1,-0.015348833660746686,-2.608680869413784,5.132500171661377,-1.0198062432723358,5.12624979019165,1.0235253990835775,5.081250190734863,-0.015348833660746686
4686,2010-06-16,5.332499980926514,5.3712501525878915,5.303750038146973,5.332499980926514,5292800.0,-0.007906980292741617,-1.3478347403513156,0.0,55.91132241227841,42.60717825203666,-0.22679664707450975,-0.14177902486214577,0.1585997000729673,-0.014957553489269415,30.964197639551916,0.07124996185302734,-0.1949577783176215,0.15381245613098127,-0.13036057316074512,0.43798548542270765,0.01172594148511763,0.2958989707768449,-0.5011677947998043,88.85446868818093,30.40697534326881,0.1420865146458634,6,-0.24374985694885254,-0.06562495231628418,0.19625020027160645,0.17625021934509277,0.30499982833862394,2,-0.001406501957469053,1.154842329870571,5.375,-2.608680869413784,5.132500171661377,-1.0198062432723358,5.12624979019165,-0.001406501957469053
4687,2010-06-17,5.333749771118164,5.37375020980835,5.264999866485597,5.364999771118164,4621600.0,0.0002343722824418304,3.4614722510220886,-100.0,48.46447481476573,43.894726513630516,-0.2456487769135176,-0.15407890499643173,0.16011054427616678,-0.01273935810977811,31.616890755549075,0.10875034332275302,-0.16682340372569016,0.15706226825714076,-0.12184455362369118,0.4359690901379727,0.017608857316725235,0.2965156791975563,-0.48057087014770516,88.41052199450532,33.614572098874895,0.13945341094041586,6,-0.24499964714050293,-0.06999969482421875,0.19500041007995605,0.2175004482269287,0.39625024795532227,3,-0.03562213987092788,-1.3478347403513156,5.332499980926514,1.154842329870571,5.375,-2.608680869413784,5.132500171661377,-0.03562213987092788
4688,2010-06-18,5.329999923706055,5.381249904632568,5.295000076293945,5.34375,6444000.0,-0.0007030414948250296,-1.059703022159466,0.44000244140625,51.21702763140587,46.27276703468306,-0.22981387848909396,-0.14340655618183185,0.16659408019193123,-0.006206689956669287,31.637665503939328,0.08624982833862305,-0.14970103732216433,0.14424991607666016,-0.14250302269946236,0.43100285485278267,0.0008734466885993442,0.28762638546472097,-0.4558481764855955,80.0,27.286720550859854,0.14337646938806123,6,-0.23937487602233887,-0.06624984741210938,0.19875025749206543,0.22125029563903809,0.3012499809265128,4,-0.024390265722654347,3.4614722510220886,5.333749771118164,-1.3478347403513156,5.332499980926514,1.154842329870571,5.375,-0.024390265722654347
4689,2010-06-21,5.321249961853027,5.447500228881836,5.28125,5.40500020980835,6994400.0,-0.0016416438983629655,-1.0305350180105939,6.0908933277847135,58.85781357330067,49.497111636342964,-0.1863833943109574,-0.13518862220269945,0.17601754789375157,0.006121779849302733,31.191526257256097,0.16625022888183594,-0.14112329148115066,0.13143744468689,-0.16080130003026483,0.42367618940404483,-0.014681927671687411,0.2775568170454674,-0.41667232518784125,54.70849256391747,0.236333995474169,0.14611937235857722,6,-0.14562487602233887,-0.07624983787536621,0.20750021934509277,0.23000025749206543,0.28875017166137606,0,-0.0025839936842878553,-1.059703022159466,5.329999923706055,3.4614722510220886,5.333749771118164,-1.3478347403513156,5.332499980926514,-0.0025839936842878553
4690,2010-06-22,5.232500076293945,5.364999771118164,5.223750114440918,5.323750019073486,6330400.0,-0.016678390640415763,-1.597698024685945,1.0895483297938362,49.46364600681917,51.1827181143568,-0.049980470719465764,-0.04593904166490681,0.2636981896545274,0.09950726580408542,30.81075919216436,0.1412496566772461,-0.11705785026308924,0.040875053405761363,-0.251980805538774,0.3337309123502967,-0.10555287606650587,0.1873029828780286,-0.28448863225142684,3.910595476069713,-48.149036397545004,0.1464279294722675,6,-0.02187490463256836,0.01250004768371582,0.2781250476837158,0.31875014305114746,0.3649997711181632,1,0.015289043963610638,-1.0305350180105939,5.321249961853027,-1.059703022159466,5.329999923706055,3.4614722510220886,5.333749771118164,0.015289043963610638
4691,2010-06-23,5.216249942779541,5.267499923706055,5.125,5.241250038146973,6477600.0,-0.003105615533199213,2.677423721305121,0.27397381966399287,46.83697918576143,51.1059951070861,0.013548952624341304,-0.02932174245036201,0.2784667219761561,0.12070482896668455,29.90297324953839,0.1424999237060547,-0.06785528582124822,0.023437428474426092,-0.2696259022915388,0.316500759240391,-0.12309423690855681,0.169969093857409,-0.228279395949877,28.29453581968619,-20.723279210599074,0.14653166538298248,6,0.007500171661376953,0.028750181198120117,0.2737501859664917,0.33500027656555176,0.38374996185302734,2,0.05224060218283322,-1.597698024685945,5.232500076293945,-1.0305350180105939,5.321249961853027,-1.059703022159466,5.329999923706055,0.05224060218283322
4692,2010-06-24,5.117499828338623,5.235000133514403,5.106249809265137,5.177499771118164,6735200.0,-0.018931246685678915,-2.1212207034071975,2.399988555951859,50.99336242608708,51.69556824301266,0.13184694384113627,0.0702748167627707,0.3698423989054369,0.2224213718334278,29.50306031729914,0.1287503242492667,-0.011445751698682116,-0.07356266975402814,-0.3680541005162059,0.22092876100814962,-0.22080838513511747,0.07368304562706118,-0.09276690694478518,3.2967048322233925,-48.39641214384431,0.14724571538108908,6,0.15937519073486328,0.03875017166137695,0.37250030040740967,0.4337503910064697,0.596250057220459,3,0.10161211497203526,2.677423721305121,5.216249942779541,-1.597698024685945,5.232500076293945,-1.0305350180105939,5.321249961853027,0.10161211497203526
4693,2010-06-25,5.176249980926514,5.206250190734863,5.042500019073486,5.15625,10032800.0,0.011480245150680135,3.0937337950683363,-0.3333333333333333,61.4509309382312,53.244315654431,0.09044662044525165,-0.004248003402945066,0.30533647746722536,0.16700939270985415,29.708590187459695,0.16375017166137695,0.037344545975312116,-0.004937505722045543,-0.286601361705749,0.2767263502616579,-0.14576943371389728,0.1358944222698062,0.27125024795532227,33.024664830746445,-23.856189757866773,0.14083192799185165,6,0.06875014305114746,-0.05249977111816406,0.3328125476837158,0.3750002384185791,0.47749996185302734,4,0.1069789983457976,-2.1212207034071975,5.117499828338623,2.677423721305121,5.216249942779541,-1.597698024685945,5.232500076293945,0.1069789983457976
4694,2010-06-28,5.184999942779541,5.228750228881836,5.146249771118164,5.176249980926514,6159200.0,0.00169040558034661,-1.4,0.43749850988245953,67.95665652956981,54.57246816869104,0.10049503911936952,-0.02324713310300197,0.2932718945433024,0.1619617986032269,29.86978766401325,0.08250045776367188,0.05360322828822106,0.009562468528747203,-0.26652898474604925,0.28565392180354365,-0.12848325810865102,0.14760819516614543,0.2544002819061282,44.18605682720443,-16.80375595811661,0.13804572663739823,6,0.06000018119812012,-0.061249732971191406,0.3037501573562622,0.36500024795532227,0.5212502479553214,0,0.08606556736311233,3.0937337950683363,5.176249980926514,-2.1212207034071975,5.117499828338623,2.677423721305121,5.216249942779541,0.08606556736311233
4695,2010-06-29,5.005000114440918,5.113749980926514,4.962500095367432,5.0900001525878915,7811200.0,-0.03471549283029107,1.2830223988023262,-9.714332425068221,54.23729909422056,54.386465577795725,0.24863786895441997,0.15474318364808592,0.46699119667126254,0.3484670480891232,29.7819859490848,0.22249984741210938,0.0662006154794339,-0.16412487030029332,-0.4500675336910023,0.12181779309041563,-0.30709620199564736,-0.021153538604939293,0.426462106132508,13.934440325750316,-49.55791898370704,0.14297133169535445,6,0.20000004768371582,0.11875009536743164,0.4331248998641968,0.49437499046325684,0.6500000953674316,1,0.12087912192606742,-1.4,5.184999942779541,3.0937337950683363,5.176249980926514,-2.1212207034071975,5.117499828338623,0.12087912192606742
4696,2010-06-30,4.9099998474121085,5.050000190734863,4.885000228881836,4.988749980926514,8568000.0,-0.01898107189942022,-1.5631187339587491,0.9264717432036719,40.4462824515368,53.49555531521473,0.3100041267666205,0.2355336316538379,0.5406958313501296,0.44880775454203725,29.599367936823807,0.16499996185302734,0.07348927235169533,-0.2424376249313367,-0.5483040217393294,0.06342877187665596,-0.395370823335333,-0.08950442652734036,0.5027038881530776,7.142750097751409,-53.81266686054851,0.15293319840399638,6,0.25625038146972745,0.21375036239624112,0.5265626907348642,0.5893752574920663,0.7150001525878915,2,0.14002037095018594,1.2830223988023262,5.005000114440918,-1.4,5.184999942779541,3.0937337950683363,5.176249980926514,0.14002037095018594
4697,2010-07-01,4.9412498474121085,4.988749980926514,4.795000076293945,4.886250019073486,13012800.0,0.006364562315917643,1.5833304193303304,-0.6984093344878132,39.51841887853322,52.19570989822888,0.24275076333165835,0.1870982719033183,0.490895062721882,0.42293454207390635,29.90328704906171,0.19374990463256836,0.04691186572700001,-0.19418761730194145,-0.5076102311914461,0.1192349965875632,-0.35089892424669333,-0.03747631035718957,0.4397916777520763,33.71751462116861,-21.424170835283732,0.15671130694475222,7,0.18000030517578214,0.18000030517578214,0.4721877574920663,0.5350003242492685,0.7725000381469735,3,0.13331648420196118,-1.5631187339587491,4.9099998474121085,1.2830223988023262,5.005000114440918,-1.4,5.184999942779541,0.13331648420196118
4698,2010-07-02,4.869999885559082,5.0,4.832499980926514,4.962500095367432,12190400.0,-0.014419421007489053,1.0,-1.6818272456933072,36.14773853313277,49.672368227099106,0.27031412505286756,0.25332000089773654,0.5424241545115702,0.4978842731504196,29.67799619449094,0.16750001907348633,0.01918800057926795,-0.25400006771087646,-0.589011474950822,0.08101133952906903,-0.42150577133084877,-0.08649436409090416,0.46415832369548315,17.29101622619938,-33.56956399260514,0.1675057036199726,7,0.21000003814697266,0.2512502670288086,0.5340627431869507,0.6062502861022949,0.7537503242492676,4,0.17325462419454163,1.5833304193303304,4.9412498474121085,-1.5631187339587491,4.9099998474121085,1.2830223988023262,5.005000114440918,0.17325462419454163
4699,2010-07-06,4.860000133514403,4.976250171661377,4.804999828338623,4.976250171661377,12068800.0,-0.00205333722375034,1.9462414989704422,1.2567543185883687,13.986006990502588,45.73040833639727,0.23244947848260455,0.268003177521579,0.5312130924837497,0.511702919078382,29.197875239544885,0.1712503433227539,0.0020481434163883705,-0.25824983119964706,-0.6076669991954171,0.09116733679612299,-0.43295841519753253,-0.08354124720176159,0.43102542510331254,20.39218091543758,-23.31473867581816,0.1747085839978852,7,0.1712498664855966,0.2612500190734872,0.5362499952316293,0.6162500381469735,0.46875,1,0.1633230015348075,1.0,4.869999885559082,1.5833304193303304,4.9412498474121085,-1.5631187339587491,4.9099998474121085,0.1633230015348075
4700,2010-07-07,5.0349998474121085,5.046249866485597,4.852499961853027,4.882500171661377,11502400.0,0.036008170594669986,1.214288244446188,-1.3118247372781762,32.4483566688328,44.131672501182976,0.029601028003637175,0.1096515704947123,0.33490627196176437,0.3405605740332849,28.071025446802444,0.19374990463256925,-0.01741026087546338,-0.09025011062622124,-0.4261851688136895,0.24568494756124704,-0.25821763971995537,0.0777174184675129,0.21634367261970588,94.11751506243723,53.803137306831104,0.1679675290937339,7,-0.019999742507933682,0.08625030517578214,0.36125028133392423,0.44125032424926847,0.1700000762939462,2,0.1333168547498096,1.9462414989704422,4.860000133514403,1.0,4.869999885559082,1.5833304193303304,4.9412498474121085,0.1333168547498096
4701,2010-07-08,5.09250020980835,5.15625,5.005000114440918,5.103750228881836,11488800.0,0.01142013190443203,1.602158388468906,-0.07377077372856225,36.652858833504574,42.538283213118255,-0.05285782553687657,0.06897832341986287,0.26229166935305415,0.28765036451767934,26.800649695713897,0.15124988555908203,-0.04730183581781855,-0.04118726253509486,-0.3640348475582105,0.28166032248802075,-0.20261105504665267,0.12023652997646295,0.12233583472443499,82.3529955279595,46.1345675119142,0.16142379251155797,7,-0.08062505722045898,0.028749942779541016,0.25937485694885254,0.38374996185302734,0.011250019073486328,3,0.11045654920477044,1.214288244446188,5.0349998474121085,1.9462414989704422,4.860000133514403,1.0,4.869999885559082,0.11045654920477044
4702,2010-07-09,5.079999923706055,5.107500076293945,5.045000076293945,5.09250020980835,4865600.0,-0.002454646163434382,1.941175150624376,1.1111346585851736,36.30137558971017,39.743888174393696,-0.05166994988388929,0.08577802395072354,0.2574074517983078,0.3018805498417345,25.686539072406582,0.0625,-0.060588495915332885,-0.05362503528594953,-0.3765158531388959,0.26926578256699685,-0.21507044421242316,0.1078203736405241,0.10124924336762309,78.29180383505854,45.64467032977619,0.16144540892647338,7,-0.06812477111816406,0.04125022888183594,0.2262500524520874,0.39625024795532227,0.08249998092651367,4,0.10728348119665854,1.602158388468906,5.09250020980835,1.214288244446188,5.0349998474121085,1.9462414989704422,4.860000133514403,0.10728348119665854
4703,2010-07-12,5.068749904632568,5.098750114440918,5.002500057220459,5.045000076293945,4700000.0,-0.002214570717016695,1.2985020240609895,-1.899942780850658,36.20218928081008,36.215614035642616,-0.06400304402688661,0.09749820800108289,0.24929281065773434,0.31403421482143656,24.877605464879792,0.09625005722045898,-0.07118469232309721,-0.06200006008148229,-0.38618871501029517,0.2621885948473306,-0.22409438754588873,0.10009426738292415,0.08750009536743164,75.08895299507891,43.363927888621184,0.16209432746440658,7,-0.0931248664855957,0.052500247955322266,0.2350001335144043,0.4075002670288086,0.22250032424926758,0,0.12725030689263606,1.941175150624376,5.079999923706055,1.602158388468906,5.09250020980835,1.214288244446188,5.0349998474121085,0.12725030689263606
4704,2010-07-13,5.247499942779541,5.268750190734863,5.110000133514403,5.12624979019165,7308000.0,0.0352651129982966,-1.0650485677777792,5.105306483024474,50.7462615751559,35.82772097796876,-0.2603317871489548,-0.07609607794102047,0.054951412728783566,0.1366975271410258,24.247262841500998,0.20000028610229492,-0.07615142843361511,0.11099998950958234,-0.21737178173460148,0.43937176075376616,-0.05318589611250957,0.27518587513167425,-0.4524998664855957,94.89483813320503,57.18733385186469,0.16418588562209202,7,-0.21562480926513672,-0.1262497901916504,0.05625009536743164,0.22875022888183594,0.04500007629394531,1,0.07170086157819244,1.2985020240609895,5.068749904632568,1.941175150624376,5.079999923706055,1.602158388468906,5.09250020980835,0.07170086157819244
4705,2010-07-14,5.292500019073486,5.34375,5.239999771118164,5.260000228881836,9099200.0,0.008575526781255949,-1.8620474201716597,0.26803916941953754,53.688030805394256,37.29902635061959,-0.29084690498890353,-0.13448907397976928,-0.009065350865133048,0.09173022784054652,24.272141226465294,0.10375022888183594,-0.09645218042688253,0.16012506484985334,-0.1575296737747074,0.47777980347441407,0.0012976955375734178,0.31895243416213326,-0.48802494049072287,84.98168805272947,44.17984444681095,0.15882736931228028,7,-0.22312498092651367,-0.1712498664855957,0.0074999332427978516,0.18000006675720215,-0.10750007629394531,2,0.00684933666703369,-1.0650485677777792,5.247499942779541,1.2985020240609895,5.068749904632568,1.941175150624376,5.079999923706055,0.00684933666703369
4706,2010-07-15,5.324999809265137,5.338749885559082,5.233749866485597,5.286250114440918,5685600.0,0.006140725569111938,2.1698191973282395,1.1923059993837757,60.72351090071684,39.65514768641778,-0.288642014151983,-0.17663577638435868,-0.05116666831573191,0.061508307670706586,24.310127082935846,0.10500001907348544,-0.12345448973994166,0.1929998636245731,-0.12367630417521713,0.5096760314243634,0.03466177972467843,0.3513379475244678,-0.498953733825684,94.50543769117155,46.93698204485157,0.15833808389989507,7,-0.2506248950958252,-0.2037496566772461,-0.1081247329711914,0.06437540054321289,-0.11749982833862305,3,-0.022535190583535925,-1.8620474201716597,5.292500019073486,-1.0650485677777792,5.247499942779541,1.2985020240609895,5.068749904632568,-0.022535190583535925
4707,2010-07-16,5.143750190734863,5.288750171661377,5.1212501525878915,5.288750171661377,8594400.0,-0.034037488267119054,1.3103453945745667,-3.741964461508171,48.50918349268011,41.02864157081193,-0.08453689758734573,-0.010909628762944656,0.12083695173584985,0.24506278508596413,24.40094282305984,0.2037496566772452,-0.1290608287870496,0.021250224113464,-0.28101425108767764,0.32351469931460564,-0.12988201348710682,0.17238246171403482,-0.29699595831298886,41.39198745760865,-7.685020616860598,0.15113223760057062,7,-0.06937527656555176,-0.022500038146972656,0.05499982833862305,0.24562501907348633,-0.04875040054321289,4,-0.007776419998987705,2.1698191973282395,5.324999809265137,-1.8620474201716597,5.292500019073486,-1.0650485677777792,5.247499942779541,-0.007776419998987705
4708,2010-07-19,5.199999809265137,5.216249942779541,5.111249923706055,5.164999961853027,7488000.0,0.010935526890787362,2.111106401616299,-0.24137828976575781,50.659335177523964,45.10345581381429,-0.09951873873883965,-0.081580571525528,0.05882663285242362,0.19067015312935354,24.5597323064016,0.10500001907348633,-0.10943114779984864,0.08399984836578334,-0.20476634864009746,0.37276604537166413,-0.06038325013715706,0.22838294686872374,-0.3333657461401369,38.5025570725958,-10.730747057645637,0.14438309850294023,7,-0.10187482833862305,-0.0787496566772461,-0.023749709129333496,0.1893754005432129,-0.15374994277954013,0,-0.007211520386164794,1.3103453945745667,5.143750190734863,2.1698191973282395,5.324999809265137,-1.8620474201716597,5.292500019073486,-0.007211520386164794
4709,2010-07-20,5.307499885559082,5.3125,5.09375,5.106249809265137,9448000.0,0.02067309235327408,1.0710029253494167,5.750027247956403,64.20187278427339,48.63162427108547,-0.15294973280535817,-0.20044026309127894,-0.049717290415289384,0.08599036627278345,24.909521880469892,0.21875,-0.08647507615039363,0.19218742847442627,-0.09457978265726563,0.47895463960611817,0.04880382290858076,0.3355710340402718,-0.421781184959082,85.49995422363281,30.487890704871432,0.14338360556584578,7,-0.13437485694885254,-0.1862497329711914,-0.1468747854232788,0.08187532424926758,-0.23874998092651367,1,-0.003061640513918662,2.111106401616299,5.199999809265137,1.3103453945745667,5.143750190734863,2.1698191973282395,5.324999809265137,-0.003061640513918662
4710,2010-07-21,5.3125,5.572500228881836,5.291250228881836,5.513750076293945,20543200.0,0.0009420847006558208,-1.307695919245667,-1.0,70.64104557979033,52.40808946511722,-0.12789655384830834,-0.20990143988041687,-0.0669273445894607,0.08350898737082879,25.119918687711117,0.28125,-0.05029123687228321,0.19318754673004168,-0.10255355560586832,0.4889286490659517,0.04531699556208668,0.3410580978979967,-0.40846004742399966,45.69188416074708,-14.740186726357372,0.14787055116795508,7,-0.02499985694885254,-0.12874984741210938,-0.15187489986419678,0.07687520980834961,-0.18249988555908203,2,-0.0037647022920496154,1.0710029253494167,5.307499885559082,2.111106401616299,5.199999809265137,1.3103453945745667,5.143750190734863,-0.0037647022920496154
4711,2010-07-22,5.488749980926514,5.493750095367432,5.3712501525878915,5.387499809265137,11509600.0,0.033176466997931975,1.2022382334157546,-0.5031062523101418,74.44198314975804,56.64593474956699,-0.27047032554348593,-0.38439794206290223,-0.2525432419073912,-0.0908683087814417,24.922160495475485,0.18125009536743164,0.01093426612060533,0.3558125257492062,0.019009383314606332,0.692615668183806,0.18741095453190582,0.5242140969665066,-0.5446024117721633,82.50648398624718,17.92292191234607,0.1684015712173,7,-0.2012498378753662,-0.30499982833862305,-0.31093740463256836,-0.09937477111816406,-0.24749994277954102,3,-0.05534047628376382,-1.307695919245667,5.3125,1.0710029253494167,5.307499885559082,2.111106401616299,5.199999809265137,-0.05534047628376382
4712,2010-07-23,5.637499809265138,5.6599998474121085,5.485000133514403,5.485000133514403,13757600.0,0.02710085699941356,-1.2950830949142205,1.5061670834569751,82.04594522919652,61.73968541049882,-0.37081778832146295,-0.518791957755476,-0.41093697630690773,-0.23674171112860787,24.899953554793576,0.17499971389770508,0.05376701393397454,0.4785623550415048,0.07342493990989496,0.8836997701731146,0.2759936474757003,0.6811310626073093,-0.6556510805271385,96.0264822587059,24.408974653927814,0.2025687075658049,7,-0.2606248855590829,-0.40999984741211026,-0.4596872329711923,-0.248124599456788,-0.4837498664855966,4,-0.07627491669834319,1.2022382334157546,5.488749980926514,-1.307695919245667,5.3125,1.0710029253494167,5.307499885559082,-0.07627491669834319
4713,2010-07-26,5.730000019073486,5.735000133514403,5.582499980926514,5.632500171661378,10995200.0,0.016408020033335635,1.8372101275705135,0.6393446211090654,83.9843776193453,65.43280941540876,-0.4019219075082523,-0.598357615395396,-0.5105125846291596,-0.32801385179665754,24.72038562770112,0.15250015258788974,0.09491790170073067,0.5433750629425047,0.06431275108133239,1.022437374803677,0.30384390701191855,0.7829062188730909,-0.6938992008415585,99.220255220297,20.250515311370663,0.23953115593058627,7,-0.3156249523162842,-0.4649999141693115,-0.5537499189376831,-0.3406248092651367,-0.6399998664855948,0,-0.11082028390368359,-1.2950830949142205,5.637499809265138,1.2022382334157546,5.488749980926514,-1.307695919245667,5.3125,-0.11082028390368359
4714,2010-07-27,5.6312499046325675,5.789999961853027,5.625,5.768750190734862,9197600.0,-0.017233876808413373,-1.199998092652606,-1.4102615517039137,74.76635476997532,67.77484541147331,-0.2715708819185556,-0.48956148578333814,-0.4160208962649934,-0.22799866115866685,24.766392018193965,0.16499996185302734,0.1391117500100565,0.42231245040893484,-0.09636198785326311,0.9409868886711328,0.16297523127783542,0.6816496695400343,-0.5252591548723924,68.17039755094373,-8.516292753752424,0.25933721913109903,7,-0.1893749237060538,-0.33874988555908114,-0.4540623426437369,-0.24187469482421786,-0.1437497138977042,1,-0.10388458123048638,1.8372101275705135,5.730000019073486,-1.2950830949142205,5.637499809265138,1.2022382334157546,5.488749980926514,-0.10388458123048638
4715,2010-07-28,5.610000133514403,5.65749979019165,5.576250076293945,5.612500190734863,7466400.0,-0.0037735443246237343,-1.3214147042595077,0.018182196498121656,72.16274632171546,69.04587156936205,-0.22411558580403934,-0.44339580574081605,-0.402628369986636,-0.20691182638746675,23.980370409569158,0.08124971389770508,0.18804317541421156,0.37081267833709664,-0.16796169184117105,0.9095870485153643,0.10142549324796324,0.64019986342623,-0.42192827830308577,57.014946787795395,-18.171982764077768,0.26938718508913373,7,-0.16812515258788974,-0.3175001144409171,-0.3996875286102286,-0.2206249237060538,-0.027500152587889737,2,-0.09647953939401555,-1.199998092652606,5.6312499046325675,1.8372101275705135,5.730000019073486,-1.2950830949142205,5.637499809265138,-0.09647953939401555
4716,2010-07-29,5.5974998474121085,5.6624999046325675,5.528749942779541,5.639999866485597,9248800.0,-0.0022282149384663663,2.057138653195392,16.99961853899906,72.16274632171546,71.67404521703264,-0.188744693243021,-0.3971088599450079,-0.39567324527028536,-0.19434943226394363,22.77346702814188,0.13374996185302646,0.21011585209118522,0.323937392234801,-0.21413130444318984,0.8620060889127918,0.05490304389580558,0.5929717405737964,-0.33719661940378565,36.88517285747553,-36.34302883950665,0.26903434833899537,7,-0.15562486648559481,-0.30499982833862216,-0.36968719959258944,-0.20812463760375888,0.12875032424926935,3,-0.0835193828879387,-1.3214147042595077,5.610000133514403,-1.199998092652606,5.6312499046325675,1.8372101275705135,5.730000019073486,-0.0835193828879387
4717,2010-07-30,5.599999904632568,5.6312499046325675,5.462500095367432,5.528749942779541,9568800.0,0.00044663819358836676,1.5233623535619503,-1.6764689382804,72.92341714696751,74.14783210252637,-0.13378900397591753,-0.3665181661150374,-0.39908895362675967,-0.19783004199969856,21.057311775647204,0.16874980926513583,0.22719523962485422,0.2934999465942383,-0.23954340868212487,0.8265433018706014,0.02697826895605715,0.5600216242324194,-0.27613306856288133,41.984691700991675,-29.727223297705862,0.2665216776381814,7,-0.1581249237060547,-0.30749988555908203,-0.3656247854232788,-0.21062469482421875,0.17750024795532315,4,-0.06406247724911962,2.057138653195392,5.5974998474121085,-1.3214147042595077,5.610000133514403,-1.199998092652606,5.6312499046325675,-0.06406247724911962
4718,2010-08-02,5.713749885559082,5.75,5.661250114440918,5.696249961853027,9411200.0,0.020312496939939972,-1.0285776566757494,0.24561309579579982,71.31429239078732,74.93810094769458,-0.18662536265116358,-0.4361785570733705,-0.5051981351704846,-0.31360558612067635,19.524025759646882,0.15000009536743164,0.23833510495925836,0.36506242752075213,-0.15594202249290134,0.8860668775344056,0.10456020251392584,0.6255646525275784,-0.33394707439539406,76.71752446430418,7.6101788806362975,0.2605022250068265,8,-0.1731247901916504,-0.4212498664855957,-0.49718737602233887,-0.3243746757507324,0.14750003814697266,0,-0.09800918030991934,1.5233623535619503,5.599999904632568,2.057138653195392,5.5974998474121085,-1.3214147042595077,5.610000133514403,-0.09800918030991934
4719,2010-08-03,5.653749942779541,5.728750228881836,5.618750095367432,5.701250076293945,10970400.0,-0.010500974663099072,1.1463348824659587,-2.714305177111717,66.29087362206347,74.45474850794716,-0.08084657335337297,-0.33061466076006596,-0.4410387693097775,-0.2543839982580751,17.71840280773842,0.1100001335144043,0.2795488058955016,0.26537499427795375,-0.2184937691165434,0.7492437576724509,0.023440612580705178,0.5073093759752023,-0.2247234735331327,66.5217081224883,-0.5537781917194735,0.24193438169724868,8,-0.07312488555908203,-0.3612499237060547,-0.46937477588653564,-0.2643747329711914,0.12874984741210938,1,-0.09971254404550023,-1.0285776566757494,5.713749885559082,1.5233623535619503,5.599999904632568,2.057138653195392,5.5974998474121085,-0.09971254404550023
4720,2010-08-04,5.706250190734862,5.737500190734862,5.648749828338622,5.667500019073486,9649600.0,0.009285916159480934,-1.3278614712116974,-0.8157907945590337,66.88816978995922,73.61543591241396,-0.08003629174359883,-0.3480950901294593,-0.48727337552310335,-0.30700595530714914,16.37925610821025,0.08875036239624023,0.31917404418206896,0.2843127250671378,-0.189363716194908,0.7579891663291836,0.04747450443611534,0.5211509456981602,-0.2339069023756597,84.78266999042977,20.30209264716231,0.23683822063102278,8,-0.0800001621246329,-0.41375017166137606,-0.521875023841857,-0.3168749809265128,0.029999732971192294,2,-0.038335157535710485,1.1463348824659587,5.653749942779541,-1.0285776566757494,5.713749885559082,1.5233623535619503,5.599999904632568,-0.038335157535710485
4721,2010-08-05,5.65500020980835,5.6837501525878915,5.613749980926514,5.646249771118164,9812000.0,-0.008981376422948717,1.1132023866932197,0.22581677228819813,75.59448869460513,72.89860740857047,-0.003043777430201011,-0.26619106948719296,-0.43010321086597436,-0.25565799863088223,15.688389712956663,0.09250020980834872,0.33518105844406243,0.20493774414062482,-0.2529115845438543,0.662787072825104,-0.023986920201614303,0.43386240848286395,-0.14453812062988813,66.95658375502337,-0.4261812363266557,0.22892466434223951,8,-0.028750181198120117,-0.3625001907348633,-0.4906250238418579,-0.265625,0.2699999809265128,3,-0.012820552819094111,-1.3278614712116974,5.706250190734862,1.1463348824659587,5.653749942779541,-1.0285776566757494,5.713749885559082,-0.012820552819094111
4722,2010-08-06,5.625,5.6599998474121085,5.543749809265137,5.581250190734863,6731200.0,-0.0053050766923607995,1.0439656256550152,4.999727535284181,71.85089154991316,71.55044228974468,0.027934478387543038,-0.20371174451866558,-0.39311984540808353,-0.22671125936940584,14.79864869319151,0.11625003814697177,0.34650943524868083,0.14768753051757777,-0.2813945101562938,0.5767695711914493,-0.06685348981935757,0.3622285508545131,0.16499996185302734,39.393995440863,-30.334826478403947,0.21454102033693564,8,0.0012500286102294922,-0.33249998092651367,-0.4799997806549072,-0.2356247901916504,0.30375003814697266,4,0.018000030517578258,1.1132023866932197,5.65500020980835,-1.3278614712116974,5.706250190734862,1.1463348824659587,5.653749942779541,0.018000030517578258
4723,2010-08-09,5.713749885559082,5.716249942779541,5.6287498474121085,5.647500038146973,7601600.0,0.015777757432725803,1.4561443428678758,1.5142888283378746,71.29749620030398,71.16501355978119,-0.07080924748377271,-0.25472196860633645,-0.48084395823916637,-0.31638845130269466,13.776192476358817,0.09124994277954102,0.3395506449136896,0.20418741703033483,-0.19123565348145988,0.5996104875421295,0.006475881774437475,0.4018989522862322,0.07132507324218729,87.74180210866245,19.181415724685706,0.19771153525589713,8,-0.10749983787536621,-0.41624999046325684,-0.5924997329711914,-0.3268747329711914,0.2037501335144043,0,0.011157342954393634,1.0439656256550152,5.625,1.1132023866932197,5.65500020980835,-1.3278614712116974,5.706250190734862,0.011157342954393634
4724,2010-08-10,5.62375020980835,5.661250114440918,5.559999942779541,5.6287498474121085,6522400.0,-0.01575142026748444,1.8928549533041328,-0.07546640179649722,64.98195708167904,70.36714808866603,0.020131793648427987,-0.14238968718650735,-0.38846561734835916,-0.22723011009362715,13.718173738931588,0.15374994277954102,0.3054854278158885,0.09537522792816144,-0.2829843982634088,0.4737348541197317,-0.09380458516762324,0.28455504102394613,0.1564982460021973,41.29044801685374,-28.91666213638515,0.18917981309578502,8,-0.01750016212463379,-0.3262503147125244,-0.523125171661377,-0.23687505722045898,0.23749971389770508,1,0.04223155457429151,1.4561443428678758,5.713749885559082,1.0439656256550152,5.625,1.1132023866932197,5.65500020980835,0.04223155457429151
4725,2010-08-11,5.328750133514403,5.5275001525878915,5.322500228881836,5.5275001525878915,10953600.0,-0.05245611296523067,1.0628921160531468,39.752885073922535,43.088561101466766,67.13668306419396,0.30289352353600485,0.16386694617854758,-0.0890256012436117,0.0667415105763407,14.208161138024334,0.30124998092651367,0.24857098638242103,-0.20143735408783048,-0.5753606252608057,0.1724859170851447,-0.3883989896743181,-0.014475718501342882,0.446768349365235,1.5872785203321256,-64.29369709972299,0.18696163558648782,8,0.20749998092651456,-0.007500171661376065,-0.2525000572204581,0.042500019073487216,0.5899996757507342,2,0.0851512353381807,1.8928549533041328,5.62375020980835,1.4561443428678758,5.713749885559082,1.0439656256550152,5.625,0.0851512353381807
4726,2010-08-12,5.204999923706055,5.247499942779541,5.184999942779541,5.210000038146973,13060800.0,-0.023223121127417756,-1.7777730682829653,0.025157806093438255,30.905093249505427,62.46798040892039,0.40802021875100625,0.2931985580889229,0.034191329793865854,0.18979105102329719,14.910968824091519,0.1437501907348624,0.20989507868562374,-0.3191875696182249,-0.7104240387468117,0.07204889951036186,-0.5148058041825188,-0.12356933505393108,0.552397829013672,3.7647022920496322,-55.89462981950292,0.19561823456429356,8,0.2625000476837158,0.19125008583068848,-0.13687479496002197,0.16625022888183594,0.8274998664855957,3,0.10206532330201079,1.0628921160531468,5.328750133514403,1.8928549533041328,5.62375020980835,1.4561443428678758,5.713749885559082,0.10206532330201079
4727,2010-08-13,5.103750228881836,5.198750019073486,5.101250171661377,5.197500228881836,11453600.0,-0.019452391221578935,1.0259796878870449,18.749570856379936,22.562991591372025,57.05116920898536,0.48218057162325767,0.4124441311726583,0.1325113015274626,0.29116128373817407,15.186832301310787,0.10374975204467773,0.1725683947538439,-0.41843726634979284,-0.8181788493150322,-0.01869568338455352,-0.6183080578324125,-0.21856647486717318,0.6193036552414792,0.40651352047066563,-52.00767302172258,0.19987079148261985,8,0.3156249523162842,0.2924997806549072,-0.03718757629394531,0.2674999237060547,0.8624997138977051,4,0.160911080092756,-1.7777730682829653,5.204999923706055,1.0628921160531468,5.328750133514403,1.8928549533041328,5.62375020980835,0.160911080092756
4728,2010-08-16,5.162499904632568,5.173749923706055,5.041250228881836,5.0662498474121085,8413600.0,0.011511079719040973,1.2315720154033336,-1.0266672770182386,28.71736073103652,52.87633444331569,0.3766182971994496,0.3696954899893896,0.07733759141892094,0.23341388828403975,15.511657626942805,0.13249969482421875,0.13489895964673604,-0.3578125953674318,-0.7642135584231777,0.048588367688314094,-0.5610130768953052,-0.15461211383955842,0.5108096824937913,19.556402924396686,-29.58973877911162,0.203200481527873,8,0.22687530517578125,0.2337501049041748,-0.09593725204467773,0.18437504768371582,0.6800003051757812,0,0.14842617872531294,1.0259796878870449,5.103750228881836,-1.7777730682829653,5.204999923706055,1.0628921160531468,5.328750133514403,0.14842617872531294
4729,2010-08-17,5.291250228881836,5.34375,5.18874979019165,5.204999923706055,11528800.0,0.02493953058163423,-1.6105172704567174,0.8961065340275666,36.81489806633946,49.53485980735794,0.2134906516027124,0.25261717719953936,-0.04227749900674649,0.10648457090474928,16.128954736474572,0.18125009536743164,0.09673369097245121,-0.22824978828430176,-0.6365029065661512,0.18000332999754765,-0.432376347425226,-0.0241232291433775,0.3188534224200712,51.41388981505081,3.12830377871137,0.2041265591409247,8,0.08749985694885254,0.1243748664855957,-0.2428126335144043,0.050624847412109375,0.5637497901916504,1,0.11835573127373933,1.2315720154033336,5.162499904632568,1.0259796878870449,5.103750228881836,-1.7777730682829653,5.204999923706055,0.11835573127373933
4730,2010-08-18,5.292500019073486,5.335000038146973,5.226250171661377,5.278749942779541,8343200.0,0.00023619941178143478,1.2025263889827809,0.1594206103494029,37.265140229972964,45.276043311287694,0.16469807773319012,0.2632912952158133,-0.03161015274315382,0.10805953348276276,16.498575473382974,0.1087498664855957,0.05101099981302504,-0.2259999990463255,-0.6364799191534543,0.18447992106080324,-0.4312399590998899,-0.020760038992761132,0.26071828998641333,83.05784472594058,31.953347611965036,0.20523996005356418,8,0.08625006675720215,0.12312507629394531,-0.21593737602233887,0.049375057220458984,0.7975001335144052,2,0.10746337318523702,-1.6105172704567174,5.291250228881836,1.2315720154033336,5.162499904632568,1.0259796878870449,5.103750228881836,0.10746337318523702
4731,2010-08-19,5.184999942779541,5.289999961853027,5.170000076293945,5.261250019073486,10372000.0,-0.02031177626953784,-1.2588254301639874,-5.545429324455542,34.06909655359246,41.078066089474284,0.22184700877573782,0.36561359893353007,0.08587676687835177,0.21587187627565374,16.978095917670828,0.12249994277954102,0.010091639168152255,-0.3183125734329222,-0.7550635958721728,0.11843844900632838,-0.5366880846525479,-0.09993706221329646,0.3170215582625522,47.52060253346532,-4.541787862391061,0.21837551121962545,8,0.19375014305114746,0.23062515258789062,-0.08968734741210938,0.1568751335144043,0.872499942779541,3,0.14151395845382653,1.2025263889827809,5.292500019073486,-1.6105172704567174,5.291250228881836,1.2315720154033336,5.162499904632568,0.14151395845382653
4732,2010-08-20,5.207499980926514,5.2150001525878915,5.101250171661377,5.1525001525878915,9110400.0,0.0043394480993785844,2.2499914850715705,-0.7213085023888619,29.102168157705634,36.38969630696336,0.1496319709750864,0.32595942290894264,0.06875345036167779,0.19421728407005467,16.833844836271396,0.11374998092651456,-0.03938550325915813,-0.2743125438690184,-0.7253518694750989,0.17672678173706213,-0.49983220667205863,-0.04879288106597812,0.2484443928995539,54.95863730083167,5.766483939821029,0.2255196628030402,8,0.14375019073486328,0.20812511444091797,-0.1096874475479126,0.13437509536743164,0.9074997901916504,4,0.15842531200899845,-1.2588254301639874,5.184999942779541,1.2025263889827809,5.292500019073486,-1.6105172704567174,5.291250228881836,0.15842531200899845
4733,2010-08-23,5.09499979019165,5.239999771118164,5.09375,5.198750019073486,7239200.0,-0.02160349325912958,-1.7529418100546625,-1.88637368544258,27.893170371689564,32.268720005853424,0.1845385018895831,0.4094399936944093,0.18398326349726268,0.3069772027446156,16.317708078219173,0.14624977111816406,-0.10042050252550005,-0.35506272315979004,-0.8216717768556254,0.11154633053604535,-0.5883672500077077,-0.12175819631187235,0.3194751691399942,0.49991607666015625,-44.57929129856628,0.23330452684791766,8,0.1893754005432129,0.32062530517578125,0.0028127431869506836,0.21062517166137695,1.0525002479553223,0,0.17100101834452053,2.2499914850715705,5.207499980926514,-1.2588254301639874,5.184999942779541,1.2025263889827809,5.292500019073486,0.17100101834452053
4734,2010-08-24,5.046249866485597,5.082499980926514,4.951250076293945,5.014999866485597,10188000.0,-0.009568189541421024,1.5301130618623469,-0.3012041547936391,23.809505788463667,30.12660274885308,0.15953164470493242,0.4343873117076962,0.23475111082748068,0.35530683253077644,15.769861846835498,0.14374971389770508,-0.16002906479939671,-0.37456264495849556,-0.8660295305988317,0.11690424068184058,-0.6202960877786641,-0.12882920213832705,0.3309026198010674,24.75564811340237,-14.669255762696846,0.24573344282016812,8,0.10125017166137606,0.32437515258788974,0.06343770027160556,0.21812510490417392,1.0762500762939444,1,0.15779051065445815,-1.7529418100546625,5.09499979019165,2.2499914850715705,5.207499980926514,-1.2588254301639874,5.184999942779541,0.15779051065445815
4735,2010-08-25,5.068749904632568,5.085000038146973,4.9650001525878915,4.9962501525878915,7912000.0,0.004458764179793073,1.2857116906825867,2.319992065429659,26.192877320091455,29.603023201140417,0.10758584275794014,0.3892143043803973,0.20675436359499955,0.331355448244242,15.509747870924548,0.11999988555908114,-0.2302438724022089,-0.32500009536743146,-0.8319667413671272,0.1819665506322643,-0.5784834183672798,-0.07151677236758314,0.2572942924549695,34.686307906701764,-1.2041385858881384,0.25348332299984794,8,0.0787501335144043,0.30187511444091797,0.0784376859664917,0.19562506675720215,1.0637502670288095,2,0.15511716483039084,1.5301130618623469,5.046249866485597,-1.7529418100546625,5.09499979019165,2.2499914850715705,5.207499980926514,0.15511716483039084
4736,2010-08-26,5.130000114440918,5.173749923706055,5.083749771118164,5.096250057220459,16249600.0,0.012083888722221214,-2.063802157309937,0.46551962273831,30.39604117456433,30.47336204371734,0.03864169338690804,0.3068782074142318,0.1419759595181027,0.26899532492566536,15.338894084418323,0.10500001907348633,-0.29225158950506014,-0.2403748989105221,-0.7508843055020185,0.27013450768097425,-0.49562960220626984,0.014879804385225626,0.15106878815138902,61.904840542183,25.36463452722807,0.2552547032957481,8,0.017499923706054688,0.24062490463256836,0.10562503337860107,0.13437485694885254,0.901249885559082,3,0.18713450618540528,1.2857116906825867,5.068749904632568,1.5301130618623469,5.046249866485597,-1.7529418100546625,5.09499979019165,0.18713450618540528
4737,2010-08-27,5.241250038146973,5.2462501525878915,5.057499885559082,5.171249866485597,11133600.0,0.021686144488162196,3.7187330500139244,2.074075643905652,31.614789746330004,30.795298600972174,-0.05705241075657064,0.1764186713412359,0.02837754101639156,0.15763039398268575,15.42214879911481,0.18875026702880948,-0.30373101551103954,-0.11118748188018834,-0.6128594029239816,0.39048443916360487,-0.3620234424020854,0.1396484786417087,-0.28999996185302734,98.3050463905858,65.42251204333635,0.2508359605218968,8,-0.09375,0.12937498092651367,-0.005624890327453613,0.02312493324279785,1.0275001525878897,4,0.15573571981326273,-2.063802157309937,5.130000114440918,1.2857116906825867,5.068749904632568,1.5301130618623469,5.046249866485597,0.15573571981326273
4738,2010-08-30,5.153749942779541,5.269999980926514,5.150000095367432,5.212500095367432,11338400.0,-0.01669450889207469,-2.6226463983416823,-0.8392858359275588,31.676406660028732,30.22435511138209,0.03249295726999968,0.2316928886952283,0.11258484924498191,0.24448555016520057,14.912403568302574,0.11999988555908203,-0.2917476400500627,-0.17068758010864293,-0.6494370550400008,0.30806189482271495,-0.41006231757432143,0.06868715735703557,-0.19659986495971715,63.52938888531521,30.400475195033614,0.23937473746567886,8,-0.010624885559082031,0.2168750762939453,0.1484375,0.11062502861022949,1.0262498855590811,0,0.18651464254398764,3.7187330500139244,5.241250038146973,-2.063802157309937,5.130000114440918,1.2857116906825867,5.068749904632568,0.18651464254398764
4739,2010-08-31,5.0900001525878915,5.1837501525878915,5.054999828338623,5.133749961853027,14497600.0,-0.012369593189317185,-1.2637328548911924,0.7446756704109971,38.644471569165134,30.377614149070105,0.0722959881631704,0.2646090988041525,0.17251526460810052,0.3062152049068141,14.815805519222625,0.12875032424926847,-0.26085924325135945,-0.20624988079070938,-0.6694944003311099,0.2569946387496911,-0.43787214056091006,0.025372378979491295,-0.12033607864379992,40.98362962395518,3.705255719244896,0.23162225977020046,8,0.030624866485594815,0.2806248664855948,0.24968743324279696,0.1749999523162833,1.0874996185302725,1,0.20776028563013305,-2.6226463983416823,5.153749942779541,3.7187330500139244,5.241250038146973,-2.063802157309937,5.130000114440918,0.20776028563013305
4740,2010-09-01,5.487500190734863,5.494999885559082,5.175000190734863,5.175000190734863,16936800.0,0.07809430770741188,-1.047998046875,-7.142888283378892,60.66038896962136,33.33220219529554,-0.3292595341457947,-0.15823205460746603,-0.2214027986218623,-0.0913732956294977,14.389893278510673,0.4049997329711905,-0.2327875038857412,0.2021876573562622,-0.22955604554644182,0.6339313602589662,-0.013684194095089808,0.4180595088076142,-0.5058226805114749,98.29552412524777,54.43245983186248,0.21587185145135218,9,-0.2643752098083496,-0.13687515258789062,-0.12031269073486328,-0.19500017166137695,0.6687498092651367,2,0.1157174906557299,-1.2637328548911924,5.0900001525878915,-2.6226463983416823,5.153749942779541,3.7187330500139244,5.241250038146973,0.1157174906557299
4741,2010-09-02,5.582499980926514,5.585000038146973,5.466249942779541,5.476250171661377,11942400.0,0.017312034057337833,1.1348346391893978,0.3399993896484375,68.1516506792874,37.6710335865824,-0.40447962327503806,-0.2729354123785246,-0.3111189849490765,-0.18600982030942426,14.319880125023483,0.11875009536743164,-0.2199883231988533,0.30081245899200404,-0.11891202594099237,0.7205369439250005,0.09095021652550628,0.5106747014585018,-0.5700231281829833,99.52829127721232,48.09586627253054,0.20986224246649804,9,-0.3143749237060547,-0.23187494277954102,-0.21531248092651367,-0.28999996185302734,0.5824999809265137,3,0.09852220199086892,-1.047998046875,5.487500190734863,-1.2637328548911924,5.0900001525878915,-2.6226463983416823,5.153749942779541,0.09852220199086892
4742,2010-09-03,5.726250171661378,5.741250038146973,5.643750190734862,5.643750190734862,15587200.0,0.02575014621155569,-1.3636332109932372,0.7764718026047864,70.08014598431055,42.35847532131807,-0.5217771250314991,-0.43079853133589907,-0.44462274717999506,-0.330892356702738,14.933607521744449,0.15875005722045898,-0.2036684705989824,0.43950014114379954,0.0003476157828163906,0.8786526665047827,0.21992387846330796,0.6590764038242911,-0.6679714640855723,97.81422777418402,40.60027791828976,0.2195762626804917,9,-0.38000011444091886,-0.3756251335144052,-0.35906267166137784,-0.4337501525878915,0.43374967575073065,4,0.053263448014904125,1.1348346391893978,5.582499980926514,-1.047998046875,5.487500190734863,-1.2637328548911924,5.0900001525878915,0.053263448014904125
4743,2010-09-07,5.7775001525878915,5.860000133514403,5.708749771118164,5.7249999046325675,17296000.0,0.008950007315458253,-2.5588104948417545,0.6363667890067414,68.33175855736147,47.30539229564005,-0.5208010842815805,-0.5028067866161186,-0.4867134939709947,-0.38244927076254065,15.43107494996277,0.15125036239623935,-0.16915123003691512,0.48756260871887314,0.03465049483196392,0.9404747226057824,0.26110655177541897,0.7140186656623273,-0.6509243119549692,89.751559049596,30.490152626260446,0.22645605694345458,9,-0.36500000953674405,-0.3718750476837167,-0.4103126525878915,-0.4850001335144052,0.4562497138977051,1,0.08502813070925264,-1.3636332109932372,5.726250171661378,1.1348346391893978,5.582499980926514,-1.047998046875,5.487500190734863,0.08502813070925264
4744,2010-09-08,5.861249923706055,5.903749942779541,5.755000114440918,5.823750019073486,12460000.0,0.014495849226529245,1.4285697603356935,0.7142805242458955,70.18633119897594,52.19355383773832,-0.5328167771713428,-0.5985387723328692,-0.5604240883094445,-0.464804593918112,16.462074623883055,0.14874982833862305,-0.1254295405242356,0.5594373941421509,0.05964560538678221,1.0592291828975196,0.30954149976446654,0.8093332885198352,-0.6466631679273549,94.16809145330855,36.350471594753785,0.24989589437768445,9,-0.38187503814697266,-0.4337499141693115,-0.4446873664855957,-0.5687499046325684,0.31874990463256747,2,0.0543825820058228,-2.5588104948417545,5.7775001525878915,-1.3636332109932372,5.726250171661378,1.1348346391893978,5.582499980926514,0.0543825820058228
4745,2010-09-09,5.78249979019165,5.9375,5.733749866485597,5.9375,12356800.0,-0.0134357235298731,1.6290304221695024,-4.13334943987386,71.64854340081621,56.77716519621075,-0.38238587718306327,-0.5102106505049102,-0.4665400551056429,-0.38550296415542284,17.333423546211534,0.2037501335144034,-0.06774204842626741,0.45799977779388445,-0.08616571038355847,1.0021652659713274,0.185917033705163,0.7300825218826059,-0.47143018823283267,67.10871278773388,7.65858909772173,0.27208274408872163,9,-0.28624987602233887,-0.33812475204467773,-0.34593725204467773,-0.48999977111816406,0.486250400543212,3,0.0683095538708911,1.4285697603356935,5.861249923706055,-2.5588104948417545,5.7775001525878915,-1.3636332109932372,5.726250171661378,0.0683095538708911
4746,2010-09-10,5.736249923706055,5.795000076293945,5.7249999046325675,5.766250133514403,12125600.0,-0.00799824784499692,-1.6666606116201832,0.19354947871001307,68.8334804748976,60.9125752771627,-0.26942914665109363,-0.44493210070911715,-0.40231907707968073,-0.3457908956642939,17.60195667585021,0.07000017166137784,0.0041351264911799746,0.38518741130828893,-0.1856287657807707,0.9560035883973486,0.09977932276375867,0.6705954998528192,-0.3249514580606476,31.489291245020805,-27.35047272618316,0.2854080885445298,9,-0.24000000953674316,-0.29187488555908203,-0.2768748998641968,-0.44374990463256836,0.5,4,0.07321858041056095,1.6290304221695024,5.78249979019165,1.4285697603356935,5.861249923706055,-2.5588104948417545,5.7775001525878915,0.07321858041056095
4747,2010-09-13,5.925000190734862,5.9337501525878915,5.778749942779541,5.795000076293945,7844000.0,0.03290481927029787,1.1016972165648204,-4.333306842565465,78.04055371103351,66.06414717171879,-0.3922376466927151,-0.5997513127851724,-0.5715418476189633,-0.5386506406870861,17.707496211773087,0.19750022888183683,0.08060970890893593,0.5328751802444449,-0.07966333088361566,1.1454136913725055,0.22660592468041418,0.8391444358084756,-0.42950947959272057,94.535607974585,27.146530706467885,0.30626925556403045,9,-0.42875027656555087,-0.48062515258788974,-0.4656251668930045,-0.6325001716613761,0.1712498664855966,0,0.04050628918011867,-1.6666606116201832,5.736249923706055,1.6290304221695024,5.78249979019165,1.4285697603356935,5.861249923706055,0.04050628918011867
4748,2010-09-14,5.928750038146973,5.963749885559082,5.8474998474121085,5.911250114440918,6728000.0,0.0006328856188011489,1.6571553133515189,0.13461467923559495,80.74913612721154,70.74244323372395,-0.3067508603531479,-0.572504884155812,-0.5530210596626866,-0.5465099179460662,17.6123303945725,0.11625003814697354,0.15350695125130898,0.4983125209808348,-0.14863953107522043,1.14526457303689,0.17483649495280762,0.821788547008862,-0.36253784078757345,85.34037687614222,12.039680619878283,0.32347602602802744,9,-0.359375,-0.471250057220459,-0.46937501430511475,-0.6362500190734863,0.1549997329711914,1,0.039004816829385724,1.1016972165648204,5.925000190734862,-1.6666606116201832,5.736249923706055,1.6290304221695024,5.78249979019165,0.039004816829385724
4749,2010-09-15,5.917500019073486,5.934999942779541,5.862500190734862,5.922500133514403,7023200.0,-0.0018975364117396198,3.833359824522423,-0.2857220708446359,79.80685372862399,72.86982820694645,-0.1852576443769216,-0.5395976704738263,-0.5188495879508421,-0.5399554845866952,18.539981551633964,0.07249975204467862,0.22252528569761587,0.45575001239776647,-0.222691760838428,1.134191785633961,0.11652912577966923,0.7949708990158637,-0.2797310378381441,80.62832662598994,2.3422451106461892,0.3392208866180973,9,-0.2025001049041748,-0.46000003814697266,-0.4656250476837158,-0.625,0.25750017166137606,2,0.05344315105919106,1.6571553133515189,5.928750038146973,1.1016972165648204,5.925000190734862,-1.6666606116201832,5.736249923706055,0.05344315105919106
4750,2010-09-16,5.861249923706055,5.926249980926514,5.8499999046325675,5.894999980926514,6472000.0,-0.009505719507583388,-1.711109227313132,6.749856952127844,75.77092185280715,73.7164138928931,-0.07869096397703768,-0.46225352477504167,-0.44550070723738955,-0.4896140086607428,19.48568164414751,0.0762500762939462,0.3030071918657189,0.3710624217987064,-0.3249602927647466,1.0670851363621594,0.023051064516979913,0.7190737790804329,-0.16480437969243944,57.06807537522859,-22.328031997901107,0.34801135728172655,9,-0.05749988555908203,-0.403749942779541,-0.4093749523162842,-0.5687499046325684,0.2787499427795419,3,0.0543825820058228,3.833359824522423,5.917500019073486,1.6571553133515189,5.928750038146973,1.1016972165648204,5.925000190734862,0.0543825820058228
4751,2010-09-17,5.918749809265138,5.949999809265138,5.860000133514403,5.9124999046325675,9438400.0,0.009810174673924532,1.6181760173117978,-0.1851820455220295,74.81684559416371,74.24271384954345,-0.09328806929029287,-0.4869293103823553,-0.48673480598938657,-0.5497942185034264,20.256931357585582,0.0899996757507342,0.3828578649106671,0.39187481403350954,-0.31370191205021936,1.0974515401172384,0.039086450991645094,0.744663177075374,-0.17418948377333798,75.67562691218251,-1.273742640940867,0.35278836304186423,9,-0.08249998092651456,-0.46124982833862394,-0.48999977111816495,-0.6262497901916513,0.33625030517578036,4,0.05913417406524579,-1.711109227313132,5.861249923706055,3.833359824522423,5.917500019073486,1.6571553133515189,5.928750038146973,0.05913417406524579
4752,2010-09-20,6.03249979019165,6.043749809265138,5.90749979019165,5.9337501525878915,5533600.0,0.01921858240205565,1.2474290051478705,15.800183108258128,81.581314079561,75.7148866853434,-0.17771692113895998,-0.5646534156417884,-0.5821588668672533,-0.666488437943535,20.886766175737325,0.13625001907348722,0.4092487434448904,0.4643748044967655,-0.25882826840498385,1.1875778773985148,0.10277326804589126,0.8259763409476397,-0.24848534388774013,94.2675050903132,14.975327437243095,0.3616015364508745,9,-0.14812493324279785,-0.5349998474121094,-0.6006247997283936,-0.7399997711181641,0.20250034332275302,0,0.03377540664745404,1.6181760173117978,5.918749809265138,-1.711109227313132,5.861249923706055,3.833359824522423,5.917500019073486,0.03377540664745404
4753,2010-09-21,5.966249942779541,6.045000076293945,5.927499771118164,6.03249979019165,7184000.0,-0.010982154946747924,1.5753373117481684,-0.6708869928003421,81.43497650453914,76.96473616373932,-0.09149939543094643,-0.45301111473027067,-0.4976124104218558,-0.6043364376632461,21.713161845927868,0.11750030517578125,0.4178084064949745,0.35456244945526105,-0.3534458677012866,1.0625707666118087,0.0005582908769872219,0.7085666080335349,-0.13028842388338546,59.61535169766123,-23.50959634520793,0.35400415857827383,9,-0.08124995231628418,-0.4681248664855957,-0.5584373474121094,-0.6737499237060547,0.2175002098083505,1,0.02178925048191216,1.2474290051478705,6.03249979019165,1.6181760173117978,5.918749809265138,-1.711109227313132,5.861249923706055,0.02178925048191216
4754,2010-09-22,5.84250020980835,6.0,5.832499980926514,5.945000171661378,7580000.0,-0.020741627346832048,-1.7346848214494244,1.547172798986597,65.84822350391198,76.3202561751944,0.03275559394415417,-0.2809543809308419,-0.362389344309773,-0.48440788705690796,21.702248567063716,0.16750001907348633,0.4087908918409404,0.19100019931793177,-0.4711993271895949,0.8531997258254584,-0.14009956393583156,0.5220999625716951,0.2024998664855957,4.705987950049927,-73.33984880873689,0.3310997632537631,9,0.04249978065490723,-0.3443751335144043,-0.4496876001358032,-0.5500001907348633,0.3312497138977051,2,0.0412921784589424,1.5753373117481684,5.966249942779541,1.2474290051478705,6.03249979019165,1.6181760173117978,5.918749809265138,0.0412921784589424
4755,2010-09-23,5.855000019073486,5.940000057220459,5.755000114440918,5.7874999046325675,7656000.0,0.0021394623562276394,-1.7924583981113607,-0.6585379469477788,63.13253920178105,75.68681825595922,0.03533758269345899,-0.24404229290077595,-0.3644847251922485,-0.5024912935806523,21.506451020931284,0.18499994277954102,0.4014346404752347,0.16418750286102313,-0.4434514336968025,0.7718264394188488,-0.13963196541788925,0.4680069711399355,0.19000005722045898,34.48273027127105,-39.15842588969495,0.30381946827891276,9,0.04500007629394531,-0.356874942779541,-0.45781242847442627,-0.5625,0.4112501144409171,3,0.054654170899902654,-1.7346848214494244,5.84250020980835,1.5753373117481684,5.966249942779541,1.2474290051478705,6.03249979019165,0.054654170899902654
4756,2010-09-24,6.0900001525878915,6.0900001525878915,5.917500019073486,5.9337501525878915,6509600.0,0.04013665802713229,1.2080017089843864,2.314810890235774,66.11296495081234,74.36153061593465,-0.16115300050083992,-0.4252361040378059,-0.5871829171382812,-0.7370948045178727,22.12191183152005,0.23500013351440519,0.3885701829920887,0.3511876344680793,-0.22052803505425178,0.9229033039904104,0.06532979970691333,0.6370454692292453,-0.33500003814697354,100.0,28.20140646235521,0.2858578347611657,9,-0.16750001907348722,-0.5693750381469735,-0.6928125619888315,-0.7975001335144052,0.1574997901916495,4,0.008210133439234601,-1.7924583981113607,5.855000019073486,-1.7346848214494244,5.84250020980835,1.5753373117481684,5.966249942779541,0.008210133439234601
4757,2010-09-27,6.057499885559082,6.112500190734862,6.0,6.067500114440918,7056800.0,-0.005336661118965469,1.24999523164663,-0.06400146484375,62.612604485363626,72.3463604335071,-0.1205591846711469,-0.34619881646688544,-0.5366616141962695,-0.7030655863233664,23.262257184462207,0.1125001907348624,0.37951074707014065,0.2778748750686644,-0.2598120536432136,0.8155618037805423,0.009031410712725396,0.5467183394246034,-0.30249977111816406,84.61530253477264,14.46438361470095,0.268843464355939,9,-0.1237497329711914,-0.5256247520446777,-0.660312294960022,-0.7649998664855957,0.33249998092651456,0,0.03260424805829065,1.2080017089843864,6.0900001525878915,-1.7924583981113607,5.855000019073486,-1.7346848214494244,5.84250020980835,0.03260424805829065
4758,2010-09-28,6.114999771118164,6.127500057220459,5.9412498474121085,6.0687499046325675,6445600.0,0.009492346123878725,4.228043875440887,-4.62488079343896,61.70703118812664,70.33526904011852,-0.16635520782059476,-0.3457169598710612,-0.5769141261901698,-0.7571897192803707,24.459222851579376,0.1862502098083505,0.38087652134477157,0.28731226921081543,-0.1823608368783054,0.7569853752999363,0.05247571616625546,0.5221488222553754,-0.3456996536254886,96.64421798053992,28.311401912657587,0.23483655304456022,9,-0.17374968528747559,-0.5756247043609619,-0.7315621376037598,-0.8224997520446777,0.32250022888183594,1,0.019623935713459106,1.24999523164663,6.057499885559082,1.2080017089843864,6.0900001525878915,-1.7924583981113607,5.855000019073486,0.019623935713459106
4759,2010-09-29,6.147500038146973,6.166250228881836,6.045000076293945,6.079999923706055,8385600.0,0.005314843539702352,1.3095158082124594,1.4594661470415111,67.59037501235179,69.42631939117902,-0.1819309485980316,-0.3108682389556403,-0.5948993392086637,-0.7843146308555067,25.303560384372275,0.12125015258789062,0.3508792377407399,0.26693754196166974,-0.0733403812479736,0.6072154651713131,0.09679858035684763,0.43707650356649186,-0.3567079242706299,95.44068437273177,25.839625710231317,0.17013896160482173,9,-0.1868748664855957,-0.588749885559082,-0.7974998950958252,-0.8550000190734863,0.4712500572204599,2,0.0058967245572958404,4.228043875440887,6.114999771118164,1.24999523164663,6.057499885559082,1.2080017089843864,6.0900001525878915,0.0058967245572958404
4760,2010-09-30,6.122499942779541,6.247499942779541,6.108749866485597,6.192500114440918,10512800.0,-0.004066709265929114,-1.8461459459195437,-1.0370378219528391,69.0036884786304,68.78041304500866,-0.12960467890113492,-0.24860233057271852,-0.5555366174479897,-0.7595785644437623,27.12404557161866,0.13875007629394442,0.3160846671157458,0.21018745899200475,-0.09204026160328915,0.5124151795872987,0.0590735986943578,0.3613013192896517,-0.30167117970275914,62.12120336387018,-11.79260677992788,0.1511138602976469,9,-0.12124991416931152,-0.5162498950958252,-0.8634374141693115,-0.8299999237060547,0.4875001907348624,3,0.008370760539892608,1.3095158082124594,6.147500038146973,4.228043875440887,6.114999771118164,1.24999523164663,6.057499885559082,0.008370760539892608
4761,2010-10-01,6.132500171661378,6.207499980926514,6.078750133514403,6.1875,6225600.0,0.0016333571213227316,1.7105290896405831,0.7857099066082529,62.38805715212959,66.64782894196073,-0.11856409682642433,-0.2269195160694366,-0.5564438231391824,-0.7692684229288602,28.553525445884986,0.12874984741211026,0.28381878912796665,0.19268767833709788,-0.08201939898228616,0.4673947556564819,0.05533413967740586,0.3300412169967899,-0.26900429061431996,62.44906602226889,-8.490383850474238,0.13735353865969216,10,-0.13125014305114835,-0.4812502861022958,-0.8734376430511483,-0.8400001525878915,0.4274997711181632,4,0.021810021705517713,-1.8461459459195437,6.122499942779541,1.3095158082124594,6.147500038146973,4.228043875440887,6.114999771118164,0.021810021705517713
4762,2010-10-04,6.03125,6.1187500953674325,5.980000019073486,6.103750228881836,5788000.0,-0.01651042296407268,1.707319569404226,1.3181900938938858,55.48127892258308,63.76408476618782,-0.019567592993786853,-0.10714112161059042,-0.4518850709172373,-0.6691916407626355,29.155871890544375,0.1525001525878915,0.26038265868932164,0.07618751525878942,-0.1819656847450899,0.33434071526266873,-0.05288908474315068,0.20526411526072952,-0.12935371277969399,29.38779577518537,-38.08882697453302,0.12907660000193985,10,-0.029999971389770508,-0.38000011444091797,-0.7721874713897705,-0.7387499809265137,0.48999977111816406,0,0.03585491279246278,1.7105290896405831,6.132500171661378,-1.8461459459195437,6.122499942779541,1.3095158082124594,6.147500038146973,0.03585491279246278
4763,2010-10-05,6.268750190734862,6.288750171661378,6.114999771118164,6.1187500953674325,8951200.0,0.039378269966402035,-1.2063438721416508,-2.0689603009654856,65.12378871104764,63.68359201142512,-0.23428295674375121,-0.32248505198667576,-0.6862307068265725,-0.905657809798341,29.613568316057826,0.25750017166137784,0.24199335570982505,0.2891252040863028,0.009516503903149953,0.5687339042694557,0.14932085399472594,0.4289295541778797,-0.33229353795863315,93.52227658549185,26.564615146054507,0.13980435009157652,10,-0.24687504768371493,-0.5968751907348624,-1.009687662124633,-0.9762501716613761,0.2962498664855966,1,0.01934192176455518,1.707319569404226,6.03125,1.7105290896405831,6.132500171661378,-1.8461459459195437,6.122499942779541,0.01934192176455518
4764,2010-10-06,6.179999828338622,6.288750171661378,6.137499809265138,6.260000228881836,8391200.0,-0.014157584796952394,1.2000006935798495,-0.533335664535748,63.35077174665468,63.70784007196664,-0.10350869578526378,-0.21990499021415477,-0.5921085380851396,-0.8143431947623982,29.940317459926813,0.15125036239624023,0.20010089222392402,0.18443734645843435,-0.10298942823715063,0.4718641211540193,0.040723959110642305,0.3281507338062264,-0.20126795329617497,64.77723414507533,-3.2896460974350674,0.1437133873477925,10,-0.07687473297119052,-0.5081248283386222,-0.9231247901916495,-0.8874998092651358,0.22625017166137784,2,0.04166669560096126,-1.2063438721416508,6.268750190734862,1.707319569404226,6.03125,1.7105290896405831,6.132500171661378,0.04166669560096126
4765,2010-10-07,6.177499771118164,6.208749771118164,6.112500190734862,6.207499980926514,7641600.0,-0.0004045400145472611,4.923089337852367,0.3750007450543252,61.36112965185366,63.179858372082336,-0.05638016147409175,-0.19636285580230606,-0.5834699219480832,-0.810884066362842,30.096708301997555,0.09624958038330167,0.1622798537291832,0.16218729019165057,-0.11778317206075428,0.4421577524440554,0.0222020590654477,0.30217252131785344,-0.1615657004814448,63.967499413123605,-3.007342388975431,0.13998523112620243,10,-0.0624997615814209,-0.44562458992004395,-0.9318747520446777,-0.8849997520446777,0.14375019073486328,3,0.07142862656381777,1.2000006935798495,6.179999828338622,-1.2063438721416508,6.268750190734862,1.707319569404226,6.03125,0.07142862656381777
4766,2010-10-08,6.15625,6.195000171661378,6.1287498474121085,6.18874979019165,8379200.0,-0.0034398659498967588,1.9444226632617008,1.0833187634109513,55.9139838853094,62.435567194298535,-0.02765253200028983,-0.14971012139614803,-0.5557989690861236,-0.7874917198887603,30.317246595861967,0.06625032424926935,0.16611229878053546,0.11993751525878871,-0.13366345766459187,0.3735384881821693,-0.006862971202902024,0.24673800172047944,-0.10757799724032147,57.08498585319429,-6.171590385528397,0.12680048646169034,10,-0.041249990463256836,-0.278749942779541,-0.8693749904632568,-0.8637499809265137,0.13625001907348633,4,0.07370560544396398,4.923089337852367,6.177499771118164,1.2000006935798495,6.179999828338622,-1.2063438721416508,6.268750190734862,0.07370560544396398
4767,2010-10-11,6.164999961853027,6.18625020980835,6.127500057220459,6.151249885559082,6317600.0,0.0014213136004916915,1.0888730651204583,-0.4230820018486729,60.05056036451301,62.2515148805637,-0.021847480441802958,-0.14709989025271053,-0.5579742796640197,-0.7916912820903077,30.047931298039643,0.058750152587890625,0.17644912911302502,0.11668748855590838,-0.13744838452367247,0.37082336163548923,-0.010380447983881602,0.24375542509569836,-0.08751857882514447,29.7871074040308,-32.52844350239157,0.12706793653979023,10,-0.030624866485595703,-0.19874978065490723,-0.8556249141693115,-0.872499942779541,-0.04374980926513583,0,0.06407136794333201,1.9444226632617008,6.15625,4.923089337852367,6.177499771118164,1.2000006935798495,6.179999828338622,0.06407136794333201
4768,2010-10-12,6.1599998474121085,6.195000171661378,6.074999809265138,6.15500020980835,5116000.0,-0.000811048576132678,2.199997456878115,0.3636079900124198,68.24707800660435,62.32448187992509,-0.010943663351220323,-0.13058182925639095,-0.5499891235579328,-0.7785310323099379,29.507520617962523,0.12000036239624023,0.16449965034689562,0.10012488365173233,-0.1521423177779555,0.35239208508142017,-0.026008717063111142,0.2262584843665758,0.12875032424926935,39.766032297714595,-28.604215887009737,0.12613360071484378,10,-0.025624752044676846,-0.16124987602233798,-0.8115622997283927,-0.8674998283386222,-0.026249885559081143,1,0.058644469586768055,1.0888730651204583,6.164999961853027,1.9444226632617008,6.15625,4.923089337852367,6.177499771118164,0.058644469586768055
4769,2010-10-13,6.233749866485597,6.278749942779541,6.136250019073486,6.195000171661378,10890400.0,0.011972405990313684,1.2135936712986588,7.750500715308959,70.335528956833,62.47246415528093,-0.07953664776188596,-0.18912072504085575,-0.6179013007871399,-0.8450662213825195,29.089926436558123,0.1424999237060547,0.16223355468000022,0.15806241035461532,-0.09626650141961335,0.412391322128844,0.030897954467500988,0.28522686624172966,0.050725297927856516,77.91408745714354,5.040122681981586,0.12716445588711447,10,-0.09937477111816495,-0.22687482833862394,-0.8246872425079355,-0.9062497615814218,0.07124996185302557,2,0.05313819094920014,2.199997456878115,6.1599998474121085,1.0888730651204583,6.164999961853027,1.9444226632617008,6.15625,0.05313819094920014
4770,2010-10-14,6.179999828338622,6.235000133514403,6.127500057220459,6.223750114440918,8387200.0,-0.00862242459164908,2.245269438666506,-1.1290485331758449,55.999966939353264,61.76267635386134,-0.018743589729736776,-0.11622527458557474,-0.5605101361340248,-0.7836421009940553,28.71529393279877,0.10750007629394442,0.15638831094168282,0.08837487697601265,-0.14874055952483634,0.32549031347686164,-0.030182841274411842,0.20693259522643714,0.10028582897186489,51.533717923214,-17.169184098332238,0.11855771825042427,10,-0.04562473297119052,-0.1731247901916495,-0.7265623807907096,-0.830624818801879,0.22500038146972745,3,0.03661006115629628,1.2135936712986588,6.233749866485597,2.199997456878115,6.1599998474121085,1.0888730651204583,6.164999961853027,0.03661006115629628
4771,2010-10-15,6.268750190734862,6.268750190734862,6.171249866485597,6.247499942779541,9080800.0,0.014360900463018078,8.176394031190997,-0.48571677692883164,63.10076932539707,62.60928639861845,-0.0962568215696038,-0.18699750540027082,-0.6428608200767059,-0.8640645189511682,28.290346654469012,0.0975003242492658,0.1433166750115591,0.15962522029876602,-0.0754224751496766,0.39467291574720864,0.04210137257454516,0.2771490680229869,0.009999752044678623,95.09214945178344,27.228799314725634,0.11752384772422127,10,-0.08687520027160467,-0.26187515258788974,-0.7984377145767203,-0.9025001525878897,0.11499977111816495,4,0.008374838607503987,2.245269438666506,6.179999828338622,1.2135936712986588,6.233749866485597,2.199997456878115,6.1599998474121085,0.008374838607503987
4772,2010-10-18,6.236249923706055,6.304999828338622,6.21875,6.268750190734862,10080000.0,-0.005184489099093859,-1.5555461365659042,-1.5294064849097047,57.75999082033488,61.7910866329837,-0.03533511016467816,-0.14593215074031285,-0.6032394386336986,-0.8227020626739421,27.556334504531634,0.08624982833862216,0.12989597280780796,0.1169374465942381,-0.12176027925441257,0.3556351724428888,-0.002411416330087235,0.23628630951856344,-0.16125011444091708,70.10873959510324,5.642832093673192,0.11934886292432528,10,-0.046250104904174805,-0.20624995231628418,-0.7659374475479126,-0.869999885559082,-0.027500152587890625,0,0.009019859058824187,8.176394031190997,6.268750190734862,2.245269438666506,6.179999828338622,1.2135936712986588,6.233749866485597,0.009019859058824187
4773,2010-10-19,6.096250057220459,6.1937499046325675,6.038750171661378,6.1287498474121085,16104800.0,-0.02244936752028004,-1.101697545331994,0.9999853282079874,47.116742951540566,59.9873056557488,0.08674446277708014,0.004539082789805526,-0.4604595582693731,-0.6780968612066571,26.251457173328113,0.19749975204467685,0.12329711327709258,-0.029562425613403498,-0.2575502391624047,0.19842538793559772,-0.1435563323879041,0.08443148116109711,0.20874977111816317,21.596228996751048,-37.34252805909409,0.11399390677450046,10,0.07562494277954102,-0.06625008583068848,-0.6259375810623169,-0.7300000190734863,0.28749990463256836,1,0.004100897294693873,-1.5555461365659042,6.236249923706055,8.176394031190997,6.268750190734862,2.245269438666506,6.179999828338622,0.004100897294693873
4774,2010-10-20,6.083749771118164,6.096250057220459,5.921249866485597,6.047500133514403,21232800.0,-0.002050487756401931,4.714272368451754,-1.1153806652288678,47.788867526867456,58.47927653075033,0.09404579610937347,0.037987521646503986,-0.44236579239528684,-0.6598395968833977,25.35288931422432,0.1750001907348624,0.13096099591265986,-0.054125189781188965,-0.2407804955024151,0.13253011594003716,-0.14745284264180203,0.0392024630794241,0.2212500572204581,42.34525623087988,-15.52211162569089,0.09332765286061315,10,0.029375076293945312,-0.053749799728393555,-0.5703122615814209,-0.7043747901916504,0.24625015258789062,2,0.00821864682407436,-1.101697545331994,6.096250057220459,-1.5555461365659042,6.236249923706055,8.176394031190997,6.268750190734862,0.00821864682407436
4775,2010-10-21,6.175000190734862,6.177499771118164,6.03249979019165,6.125,13253600.0,0.014999042210759317,4.272788749978325,1.3793293958247796,52.21931776813748,58.068758073286794,0.0026859836007204763,-0.02957648784732303,-0.5173368797720928,-0.7420495146455517,25.154039065566508,0.14499998092651367,0.10742319695590741,0.021125221252440873,-0.11004843581502222,0.15229887831990396,-0.04446160728129023,0.08671204978617197,0.11464963912963899,66.12386956964727,8.471047370184053,0.06558682853373146,10,-0.06187534332275302,-0.14500021934509189,-0.5887502431869498,-0.7906253337860099,0.15124988555908292,3,0.021052572241020195,4.714272368451754,6.083749771118164,-1.101697545331994,6.096250057220459,-1.5555461365659042,6.236249923706055,0.021052572241020195
4776,2010-10-22,6.139999866485597,6.184999942779541,6.102499961853027,6.161250114440918,9163200.0,-0.005668068529257941,1.4000027743291326,-0.4250033378473643,56.10096030637358,57.62991362238241,0.039268297356560566,0.009867671801002231,-0.462138836043513,-0.6999167400361648,24.313343506486042,0.08249998092651367,0.09053531930297698,-0.016375088691710893,-0.14428832996795204,0.11153815258453026,-0.08033170932983147,0.04758153194640968,0.13491396484374896,57.00326299544499,-4.050368900637707,0.06395662063812041,10,-0.026875019073487216,-0.10999989509582608,-0.5093748569488534,-0.755625009536744,0.1137499809265119,4,0.0431596659747866,4.272788749978325,6.175000190734862,4.714272368451754,6.083749771118164,-1.101697545331994,6.096250057220459,0.0431596659747866
4777,2010-10-25,6.255000114440918,6.297500133514403,6.178750038146973,6.192500114440918,6520000.0,0.0187296824846912,-1.638886534141463,-2.941142151913059,49.10568853547044,55.50309257003419,-0.06886472008145006,-0.09441859645628714,-0.5519245386958112,-0.8076421733092758,23.560719093157033,0.15750026702880682,0.07980025845823491,0.0887501478195194,-0.037506785516204566,0.21500708115524336,0.025621681151656972,0.15187861448738182,-0.3337502479553214,88.70432188418049,30.445875069139944,0.0631284666678621,10,-0.1418752670288086,-0.22500014305114746,-0.6081252098083496,-0.8468751907348633,0.20874977111816406,0,0.02058350840232026,1.4000027743291326,6.139999866485597,4.272788749978325,6.175000190734862,4.714272368451754,6.083749771118164,0.02058350840232026
4778,2010-10-26,6.235000133514403,6.261250019073486,6.15500020980835,6.210000038146973,10864800.0,-0.003197438938544628,1.7419352853952217,0.40000152587889204,53.92858359275482,53.68009864069217,-0.04146793426087658,-0.06847846400211743,-0.5083165121008362,-0.7774958184439384,23.1462393110426,0.10624980926513672,0.07852922214836688,0.0627501487731923,-0.06465212447167623,0.19015242201806082,-0.0009509878492419688,0.12645128539562656,-0.3062252616882306,83.38871610814968,24.882683883751568,0.06370113662243443,10,-0.12187528610229403,-0.2050001621246329,-0.5440627336502066,-0.7375001907348624,0.36749982833862394,1,-0.004210162282938579,-1.638886534141463,6.255000114440918,1.4000027743291326,6.139999866485597,4.272788749978325,6.175000190734862,-0.004210162282938579
4779,2010-10-27,6.1837501525878915,6.2224998474121085,6.106249809265138,6.171249866485597,8457600.0,-0.008219724110514859,1.5833434882353878,0.5000095367068021,50.41738682983436,53.059811961856745,0.0021721448616398575,-0.015150229697658446,-0.43771791079624034,-0.7143185337208644,22.41308420806613,0.1287503242492658,0.07077188504301635,0.009687662124634677,-0.11726268191589995,0.1366380061651693,-0.05378750989563219,0.07316283414490155,-0.24760077552795412,57.07553450677161,-0.7091043047341614,0.06347517202026712,10,-0.07062530517578214,-0.153750181198121,-0.49218761920929044,-0.6856250762939462,0.43249988555908114,2,0.032342802398223736,1.7419352853952217,6.235000133514403,-1.638886534141463,6.255000114440918,1.4000027743291326,6.139999866485597,0.032342802398223736
4780,2010-10-28,6.173749923706055,6.230000019073486,6.119999885559082,6.2150001525878915,3894400.0,-0.0016171786755730944,2.087724699174151,-3.299942780850729,51.18643213026315,51.73599671795297,0.01250793536004391,-0.0011737978443102648,-0.40812662906936836,-0.6910506928621016,21.310705667927238,0.1100001335144043,0.05549863718290293,-0.0028750658035274768,-0.12749062210550477,0.12174049049844982,-0.06518284395451612,0.05943271234746117,-0.23037353151702789,36.538409810610396,-20.453414689303095,0.062307778150988494,10,-0.06062507629394531,-0.14374995231628418,-0.4821873903274536,-0.6756248474121094,0.4574999809265128,3,0.02530876726963438,1.5833434882353878,6.1837501525878915,1.7419352853952217,6.235000133514403,-1.638886534141463,6.255000114440918,0.02530876726963438
4781,2010-10-29,6.266250133514403,6.2750000953674325,6.108749866485597,6.147500038146973,7992800.0,0.014982824207563805,1.4403699905857166,-2.878774217413335,56.16437640329069,51.55870622717028,-0.08983087851954608,-0.08763301891295772,-0.47609142146518657,-0.7700697656809252,20.48306500604759,0.16625022888183594,0.03239226844856535,0.08293764591216934,-0.045988395242489766,0.21186368706682845,0.018474625334839345,0.14740066648949934,-0.3157912664988691,83.66015842186476,22.26763179689698,0.06446302057732974,10,-0.1568751335144034,-0.15500020980834872,-0.5671875476837149,-0.7681250572204581,0.3537497520446786,4,0.009575095392160948,2.087724699174151,6.173749923706055,1.5833434882353878,6.1837501525878915,1.7419352853952217,6.235000133514403,0.009575095392160948
4782,2010-11-01,6.247499942779541,6.3187499046325675,6.206250190734862,6.2849998474121085,5505600.0,-0.0029922506020911843,1.1428513040358943,-0.3157884169822104,55.23951146889981,52.46123606243242,-0.07746312666546107,-0.05465336019741507,-0.43324317947012325,-0.7403254364230829,20.44988405753575,0.11249971389770508,0.030260778114063136,0.053374958038330256,-0.05675698846783117,0.16350690454449168,-0.0016910152147504576,0.10844093129141097,-0.29010025043402976,66.47062123439073,2.245722739257843,0.05506597325308071,11,-0.12750005722045898,-0.12750005722045898,-0.5259373188018799,-0.726874828338623,0.3250002861022949,0,0.0010003849043314084,1.4403699905857166,6.266250133514403,2.087724699174151,6.173749923706055,1.5833434882353878,6.1837501525878915,0.0010003849043314084
4783,2010-11-02,6.389999866485597,6.434999942779541,6.295000076293945,6.324999809265138,9060000.0,0.022809111646451052,-1.2400064087158218,-1.7333392673219896,58.64451439503703,53.66741904778459,-0.19435070409562893,-0.19774215465839884,-0.5458655684657812,-0.8716094921328201,19.88781773817315,0.1875,0.01717540993495703,0.18981239795684868,0.05241099558051143,0.3272138003331859,0.12111169676868005,0.2585130991450173,-0.4181461656486034,86.31176942412623,22.834545201711848,0.06870070118816866,11,-0.1562500000000009,-0.21187496185302823,-0.6571872234344491,-0.8581247329711923,0.25750017166137606,1,0.011541474274560093,1.1428513040358943,6.247499942779541,1.4403699905857166,6.266250133514403,2.087724699174151,6.173749923706055,0.011541474274560093
4784,2010-11-03,6.4375,6.4375,6.34499979019165,6.380000114440918,6208800.0,0.007433510877446592,2.2174050055562007,0.8846128452481385,64.34537474517853,55.014758711900264,-0.20829921546519348,-0.23711911821231624,-0.5607486053313666,-0.9076034817551655,19.30000332704057,0.09250020980834961,0.012995299454590992,0.22443752288818342,0.051372083249238365,0.39750296252712847,0.1379048030687109,0.31097024270765594,-0.43785752464645356,100.0,33.5656928456534,0.08653271981947236,11,-0.16750001907348633,-0.25812506675720215,-0.6971874237060547,-0.8981249332427979,0.22499990463256747,2,0.025631062035421648,-1.2400064087158218,6.389999866485597,1.1428513040358943,6.247499942779541,1.4403699905857166,6.266250133514403,0.025631062035421648
4785,2010-11-04,6.6187500953674325,6.630000114440918,6.480000019073486,6.5250000953674325,13039200.0,0.028155354620183592,1.5806459551917176,1.6304380276317316,67.67672437668145,56.30095471971225,-0.35758798042719686,-0.4043480251576428,-0.7073283226851954,-1.0800486909470157,19.19230779938459,0.19250011444091797,0.03573636007084069,0.3836251020431529,0.13405580336468859,0.6331944007216173,0.25884045270392075,0.5084097513823851,-0.5840790180421696,97.8417239862014,33.58528713995685,0.12478464933923197,11,-0.2506251335144052,-0.3431251049041757,-0.8590624332427987,-1.059999942779542,0.04374980926513494,3,-0.00037772346507081167,2.2174050055562007,6.4375,-1.2400064087158218,6.389999866485597,1.1428513040358943,6.247499942779541,-0.00037772346507081167
4786,2010-11-05,6.610000133514403,6.62624979019165,6.5687499046325675,6.608749866485597,5842400.0,-0.0013219961060553231,2.4074429907598933,0.013336181640606052,69.34020668414615,58.549234514009555,-0.3074935188328398,-0.3793086223874784,-0.6652694094816356,-1.0617767304509913,19.078792271592498,0.05749988555908292,0.06128169064531086,0.3521876335144034,0.05487737115995106,0.6494978958688558,0.20353250233717723,0.5008427646916296,-0.5157961524775745,95.28023963955022,30.4519383635606,0.14865513117722612,11,-0.24187517166137606,-0.3343751430511466,-0.8062500953674308,-1.0106251239776602,0.03999996185302912,4,0.0032147913296434183,1.5806459551917176,6.6187500953674325,2.2174050055562007,6.4375,-1.2400064087158218,6.389999866485597,0.0032147913296434183
4787,2010-11-08,6.559999942779541,6.581250190734862,6.514999866485597,6.517499923706055,4548800.0,-0.007564325223133994,-1.78947949605986,33.9927536232367,76.46212466682712,61.052961300017586,-0.2343206077569162,-0.31431375857912425,-0.585440981823103,-1.002468576118023,18.800266261451988,0.09500026702880682,0.07627548518276495,0.28243744373321533,-0.04030424752787276,0.6051791349943034,0.12106659810267129,0.4438082893637594,-0.41221634840230337,79.10442874914952,8.443729819673223,0.16137084563054416,11,-0.19187498092651367,-0.2843749523162842,-0.7337499856948853,-0.9606249332427979,0.034999847412109375,0,0.009146332820563874,2.4074429907598933,6.610000133514403,1.5806459551917176,6.6187500953674325,2.2174050055562007,6.4375,0.009146332820563874
4788,2010-11-09,6.521249771118164,6.586249828338622,6.476250171661378,6.585000038146973,4662400.0,-0.005907038414539656,2.3207520009213227,-1.5000056098464023,74.2381718237171,63.699715188226776,-0.16840545192035972,-0.26046623549849635,-0.513877038818368,-0.9544814005602085,18.82963502751863,0.10999965667724432,0.09101047284267683,0.2256247758865353,-0.1096073921191465,0.5608569438922171,0.0580086918836944,0.3932408598893762,-0.32524452473455856,61.842028211996535,-11.888136723227689,0.16761608400284073,11,-0.15187478065490723,-0.24562478065490723,-0.6949998140335083,-0.9218747615814209,0.12375020980834961,1,0.0078589932240678,-1.78947949605986,6.559999942779541,2.4074429907598933,6.610000133514403,1.5806459551917176,6.6187500953674325,0.0078589932240678
4789,2010-11-10,6.565000057220459,6.565000057220459,6.456250190734862,6.518750190734862,5881600.0,0.0067088806038468896,3.702710504881834,-0.7254850629048564,72.80695834906533,66.1019958792048,-0.17029669131600045,-0.29315803718296074,-0.5215734618424834,-0.9885067891565553,18.363457940052424,0.10874986648559659,0.10780749405877366,0.2528125524520872,-0.10172374625624503,0.6073488511604195,0.0755444030979211,0.43008070180625335,-0.3255953240311218,62.58987869806265,-11.602492486430478,0.17726814935416596,11,-0.19562506675720215,-0.28937506675720215,-0.7181249856948853,-0.9449999332427979,0.07875013351440341,2,0.012566638264652763,2.3207520009213227,6.521249771118164,-1.78947949605986,6.559999942779541,2.4074429907598933,6.610000133514403,0.012566638264652763
4790,2010-11-11,6.40625,6.456250190734862,6.3400001525878915,6.420000076293945,9889600.0,-0.024181272785498198,1.6956435205661355,-0.29729980514057147,63.60151632741249,66.92834475966278,0.027828239159874535,-0.12288940394643788,-0.34068545339098577,-0.8194391465663706,17.61218563136119,0.22499990463256747,0.11966557571911984,0.08274998664855993,-0.2684496575588007,0.43394963085592053,-0.09284983545512038,0.25834980875224023,-0.12778572868550508,23.144080798388593,-51.024026387874976,0.1755998221036803,11,0.011875152587890625,-0.13062500953674316,-0.5187499523162842,-0.7862498760223389,0.17999982833862216,3,0.039999985113376324,3.702710504881834,6.565000057220459,2.3207520009213227,6.521249771118164,-1.78947949605986,6.559999942779541,0.039999985113376324
4791,2010-11-12,6.321249961853027,6.421249866485597,6.2750000953674325,6.34375,4619200.0,-0.01326829863757617,-1.54347934254395,1.6363573311138855,53.49142272410182,66.73411267690744,0.13572320314529218,-0.03557868750329174,-0.23714133102564539,-0.7242515796617957,16.473439775273956,0.14624977111816406,0.13806631176350592,-0.004875040054320934,-0.35513520239710417,0.3453851222884623,-0.18000512122571255,0.17025504111707068,0.3087501525878906,14.859407603050334,-55.09594116415186,0.17513008117139175,11,0.13125014305114746,-0.04562497138977051,-0.3978123664855957,-0.7012498378753662,0.27374982833862305,4,0.05398456710917743,1.6956435205661355,6.40625,3.702710504881834,6.565000057220459,2.3207520009213227,6.521249771118164,0.05398456710917743
4792,2010-11-15,6.292500019073486,6.3712501525878915,6.2874999046325675,6.3499999046325675,5532000.0,-0.004548142053081072,-1.481484621144677,2.555546136565891,53.00260056393697,66.10723336234076,0.19168546627980554,-0.0025281788296025454,-0.1944332493364893,-0.6838011040716925,15.084482981970512,0.08375024795532404,0.1579130184970836,-0.03643748760223353,-0.38455581818548,0.31168084298101295,-0.21049665289385722,0.13762167768939015,0.33040009498596223,5.6224702713796875,-60.04631648632044,0.17405916529162324,11,0.16000008583068848,-0.016875028610229492,-0.29624998569488525,-0.6724998950958252,0.33249998092651367,0,0.056813679016338714,-1.54347934254395,6.321249961853027,1.6956435205661355,6.40625,3.702710504881834,6.565000057220459,0.056813679016338714
4793,2010-11-16,6.1212501525878915,6.247499942779541,6.0662498474121085,6.227499961853027,11189600.0,-0.02721491711823787,1.4786376618803674,1.84782644751465,47.09977147247138,64.19105522092886,0.3585047371502954,0.17991499937155986,-0.012579588606013381,-0.5026658006986819,15.295171982286293,0.22625017166137784,0.1629193864678804,-0.20893735885620046,-0.5537010781264176,0.13582636041401663,-0.381319218491309,-0.036555499221091914,0.4946919610977165,11.027625471459434,-53.42607751521473,0.17238185963510838,11,0.22687482833862216,0.15437483787536532,-0.07093751430511563,-0.5012500286102304,0.44374990463256747,1,0.0773942619227006,-1.481484621144677,6.292500019073486,-1.54347934254395,6.321249961853027,1.6956435205661355,6.40625,0.0773942619227006
4794,2010-11-17,6.133749961853027,6.167500019073486,6.085000038146973,6.125,7866400.0,0.002042035361004002,1.1639317607624384,-0.08235272998177987,48.148151418633546,62.02121378114577,0.33345295979101675,0.1806132791334223,-0.01681164599723317,-0.5052468403298205,16.3300822242989,0.08249998092651367,0.17127271009512057,-0.19893755912780797,-0.5368337609327956,0.1389586426771796,-0.36788566003030176,-0.02998945822531418,0.4602044611816405,17.307706415288347,-48.58367496211007,0.16894810090249365,11,0.21249985694885254,0.1418750286102295,-0.06718742847442627,-0.5137498378753662,0.48000001907348633,2,0.08335031950324812,1.4786376618803674,6.1212501525878915,-1.481484621144677,6.292500019073486,-1.54347934254395,6.321249961853027,0.08335031950324812
4795,2010-11-18,6.304999828338622,6.366250038146973,6.208749771118164,6.21875,5588800.0,0.027919277367129514,-1.9647029256405308,9.857166212533958,51.67204647097457,60.05808486857115,0.12629895889229203,0.02066133857465058,-0.17509461847416308,-0.6626073462246458,16.71318186940589,0.2325000762939453,0.16929360579932418,-0.03418767452240079,-0.364221827169005,0.2958464781242034,-0.19920475084570288,0.1308294018009013,0.267846411671143,67.2535121405417,3.4606460307557256,0.1650170763233023,11,0.021250009536743164,-0.029374837875365323,-0.23437476158142,-0.684999704360961,0.3087501525878915,3,0.05372725957480351,1.1639317607624384,6.133749961853027,1.4786376618803674,6.1212501525878915,-1.481484621144677,6.292500019073486,0.05372725957480351
4796,2010-11-19,6.40500020980835,6.40625,6.271249771118164,6.293749809265138,8091200.0,0.01586048916611582,1.37363079593043,1.2898622836260734,56.350813506789166,57.82349473967805,-0.0065248935414397025,-0.06162762891564899,-0.259207743954331,-0.7464789788395167,17.152914258026524,0.13500022888183594,0.15968821532312916,0.05256268978118861,-0.26483674738886887,0.3699621269512461,-0.10613702880383968,0.2112624083662169,0.14758217449750965,99.63241481448239,34.68377983948034,0.15869971858502863,11,-0.07875037193298429,-0.12937521934509277,-0.33437514305114746,-0.7850000858306885,0.22624969482421786,4,0.02829814404263642,-1.9647029256405308,6.304999828338622,1.1639317607624384,6.133749961853027,1.4786376618803674,6.1212501525878915,0.02829814404263642
4797,2010-11-22,6.383749961853027,6.4025001525878915,6.301249980926514,6.37624979019165,5966400.0,-0.003317759134930265,3.499952316870153,0.06741703063319514,49.7206749152136,55.099328416510986,-0.014421471823880871,-0.03187126061763479,-0.22807452516078897,-0.7095587823381901,16.974440329822183,0.10375022888183594,0.12873940204868717,0.024874949455261586,-0.28941087678899713,0.3391607756995203,-0.13226796366686777,0.18201786257739094,0.14937912097708228,93.38234469140237,29.849806400760762,0.15714291312212914,11,-0.06812500953674316,-0.10812497138977051,-0.2893749475479126,-0.7637498378753662,0.22875022888183505,0,0.033091808044014126,1.37363079593043,6.40500020980835,-1.9647029256405308,6.304999828338622,1.1639317607624384,6.133749961853027,0.033091808044014126
4798,2010-11-23,6.208749771118164,6.315000057220459,6.1912498474121085,6.2849998474121085,7065600.0,-0.027413384261695817,-1.2247243986489766,-10.16644414775244,40.82246636603155,51.545495973951674,0.1247027245361858,0.14868462241448377,-0.04514200292916559,-0.518609517479284,16.812875240277428,0.19250011444091886,0.08970970042220472,-0.14881272315979022,-0.4654869393239949,0.16786149300441444,-0.307149831241893,0.009524384922312557,0.3057041422952258,38.52132223063336,-19.55569354796269,0.1583371080821025,11,0.05250024795532138,0.06687521934509277,-0.09874987602233887,-0.5806248188018799,0.3887500762939444,1,0.0670425197063258,3.499952316870153,6.383749961853027,1.37363079593043,6.40500020980835,-1.9647029256405308,6.304999828338622,0.0670425197063258
4799,2010-11-24,6.383749961853027,6.389999866485597,6.231249809265138,6.2537498474121085,5804000.0,0.028186059542764763,1.2280721714338976,-1.7049178277509882,40.52419734732665,48.9813494206088,-0.08796168670486537,-0.011134717001547223,-0.2096501199421681,-0.6763214308395762,17.062394487030982,0.18125009536743253,0.049902663287506144,0.01618747711181623,-0.2898284197126806,0.32220337393631304,-0.13682047130043262,0.16919542552406508,0.11277578892031137,89.53487340536901,34.980551336406755,0.15300794841224846,11,-0.1400001049041748,-0.10812497138977051,-0.2828124761581421,-0.7556250095367432,0.29250001907348633,2,0.028392417693442917,-1.2247243986489766,6.208749771118164,3.499952316870153,6.383749961853027,1.37363079593043,6.40500020980835,0.028392417693442917
4800,2010-11-26,6.329999923706055,6.3812499046325675,6.303750038146973,6.320000171661378,1756000.0,-0.008419821964858132,-2.6470509037462135,0.07692110185965592,39.10506103695096,47.38286478870315,-0.05159046463747874,0.05788939446312291,-0.14400287824494917,-0.6082144016194349,17.279203955273747,0.07999992370605469,0.01046801916734097,-0.04537506103515643,-0.33825338939936067,0.24750326732904782,-0.1918142252172581,0.10106410314694525,0.14931479093283517,64.53487340536911,14.507014320776058,0.14643916418210204,11,-0.09375,0.0012500286102294922,-0.25843751430511475,-0.7018749713897705,0.21374988555908292,4,0.04482623390844065,1.2280721714338976,6.383749961853027,-1.2247243986489766,6.208749771118164,3.499952316870153,6.383749961853027,0.04482623390844065
4801,2010-11-29,6.326250076293945,6.34250020980835,6.211249828338622,6.257500171661378,4160800.0,-0.0005923929632394298,1.5925957322558184,6.875160936531922,40.5650982793842,46.00092009041951,-0.0525868290666649,0.06995119629769952,-0.1300077830463522,-0.5909017301429245,17.216424995589737,0.13125038146972745,-0.0325317534421794,-0.0521249055862425,-0.3415050675435962,0.23725525637111122,-0.19681498656491936,0.09256517539243436,0.13654204365587308,63.90534147134229,16.83027442119326,0.1446900809786767,11,-0.09000015258789062,0.02187490463256836,-0.25468766689300537,-0.6981251239776611,0.16499996185302734,0,0.045445548494818855,-2.6470509037462135,6.329999923706055,1.2280721714338976,6.383749961853027,-1.2247243986489766,6.208749771118164,0.045445548494818855
4802,2010-11-30,6.2537498474121085,6.297500133514403,6.197500228881836,6.242499828338622,5005600.0,-0.011460221775537072,1.0253023974504274,0.1636368680598444,39.489205689215545,45.15530167005775,0.01546493901423851,0.15066851282466853,-0.051560593466660976,-0.5049229760948561,16.915665444246926,0.12874984741210938,-0.0604460056013334,-0.12493762969970756,-0.41373563463336893,0.1638603752339538,-0.2693366321665387,0.019461372767123564,0.19318058163620133,31.44653786266583,-13.192171395655496,0.1443990024668307,11,-0.008124828338622159,0.09437513351440519,-0.18218743801116855,-0.6256248950958243,0.20625019073486417,1,0.06036379235358669,1.5925957322558184,6.326250076293945,-2.6470509037462135,6.329999923706055,1.2280721714338976,6.383749961853027,0.06036379235358669
4803,2010-12-01,6.463749885559082,6.482500076293945,6.34250020980835,6.369999885559082,8066400.0,0.0335798590079317,1.1333250984552337,8.333319204848896,46.48131644438582,44.97009778403023,-0.15739395635580244,-0.056415519362897015,-0.2509150813244254,-0.6999068817211835,16.095094424940598,0.22875022888183683,-0.06559035550614745,0.08137490749359166,-0.20990396277797885,0.3726537777651622,-0.06426452764219359,0.22701434262937692,-0.39750003814697354,93.42098218468499,48.9440293912425,0.1456394351357852,12,-0.1268749237060547,-0.11562490463256836,-0.3921874761581421,-0.8356249332427979,0.016250133514404297,2,0.023013004495750833,1.0253023974504274,6.2537498474121085,1.5925957322558184,6.326250076293945,-2.6470509037462135,6.329999923706055,0.023013004495750833
4804,2010-12-02,6.602499961853027,6.605000019073486,6.442500114440918,6.466249942779541,6173600.0,0.021465879520482734,1.3008814305438807,1.4533335367838542,56.916294495814924,45.552792009012485,-0.24882601975873886,-0.1920151207635925,-0.3731983970067727,-0.82553568226973,15.439621240819463,0.16249990463256836,-0.06433751661740317,0.2118749856948856,-0.09491177286804309,0.5186617442578143,0.05848160641342126,0.36526836497634996,-0.5279251098632818,99.38648870977745,50.054285591538275,0.15339337928146426,12,-0.2043750286102295,-0.25437498092651367,-0.5309375524520874,-0.9743750095367432,-0.11374998092651367,3,-0.0007573062430605848,1.1333250984552337,6.463749885559082,1.0253023974504274,6.2537498474121085,1.5925957322558184,6.326250076293945,-0.0007573062430605848
4805,2010-12-03,6.616250038146973,6.638750076293945,6.548749923706055,6.570000171661378,5211200.0,0.0020825560580670643,-1.0281641710051954,0.33944851384314295,60.946192983933685,46.06338972869521,-0.23890568992076844,-0.21709254615338125,-0.3703853945337352,-0.8266698399232126,13.890589481496471,0.09000015258789062,-0.040603261029644955,0.22575006484985316,-0.08064710890695626,0.5321472386066626,0.0725514779714489,0.3789486517282574,-0.5204581794738772,94.90083944981889,39.505797109554166,0.1531985868784045,12,-0.2012500762939453,-0.2637500762939453,-0.5446876287460327,-0.9881250858306885,-0.06750011444091797,4,0.00906857244414927,1.3008814305438807,6.602499961853027,1.1333250984552337,6.463749885559082,1.0253023974504274,6.2537498474121085,0.00906857244414927
4806,2010-12-06,6.6312499046325675,6.6525001525878915,6.576250076293945,6.607500076293945,4640000.0,0.002267125093385447,1.3018778295198195,0.5135112843194777,62.69914532236853,47.50544199615686,-0.24410748594971832,-0.242870925991034,-0.3758823034516867,-0.8293574139621578,12.28174386693305,0.0762500762939462,-0.015723761660161095,0.23968744277954013,-0.07004383799317093,0.5494187235522512,0.0848218023931846,0.39455308316589566,-0.5028805529022211,95.32961505086924,32.249098033009815,0.15486564038635536,12,-0.20937490463256747,-0.27187490463256747,-0.5596874952316275,-1.0031249523162833,-0.028749942779540127,0,-0.013195113534524294,-1.0281641710051954,6.616250038146973,1.3008814305438807,6.602499961853027,1.1333250984552337,6.463749885559082,-0.013195113534524294
4807,2010-12-07,6.619999885559082,6.732500076293945,6.598750114440918,6.704999923706055,10495200.0,-0.0016965156245470903,-1.0980455222038552,-3.578974842893703,71.24597913333716,50.88583230363527,-0.21883389865307823,-0.23915709533850027,-0.3540163815718538,-0.8028414843144862,11.207446666708782,0.13374996185302734,-0.006458135154455924,0.225437426567078,-0.0922239080862246,0.5430987612203806,0.06660675924042714,0.38426809389372885,-0.4497000697601319,71.15378737212507,1.4274235021790105,0.15883066732665124,12,-0.1549997329711914,-0.2206249237060547,-0.5096874237060547,-0.9918749332427979,-0.045000076293944424,1,-0.019448617770064458,1.3018778295198195,6.6312499046325675,-1.0281641710051954,6.616250038146973,1.3008814305438807,6.602499961853027,-0.019448617770064458
4808,2010-12-08,6.572500228881836,6.639999866485597,6.53249979019165,6.6212501525878915,5298400.0,-0.007175174848697785,1.492774135052325,0.5735282567963393,68.14891433070841,53.9552453017888,-0.12774362929508332,-0.1977602897989037,-0.298087572103757,-0.7410952887347868,10.240186401065285,0.1075000762939462,-0.012329981356962172,0.1753752470016483,-0.14737519633898266,0.49812569034227927,0.014000025331332822,0.3367504686719638,-0.3459803870333866,44.82763156596632,-30.226895426005264,0.16137522167031557,12,-0.10750007629394531,-0.1731252670288086,-0.4525003433227539,-0.9375002384185791,-0.04000043869018555,2,-0.01711680286301076,-1.0980455222038552,6.619999885559082,1.3018778295198195,6.6312499046325675,-1.0281641710051954,6.616250038146973,-0.01711680286301076
4809,2010-12-09,6.647500038146973,6.6624999046325675,6.606249809265138,6.638750076293945,3900800.0,0.011411153541777352,1.9032535932270547,-0.179486677882543,65.39325861960336,56.87615614430573,-0.18036313012381466,-0.2806516606500651,-0.3646606744151599,-0.8029842748945271,9.43745795879817,0.08999967575073153,-0.004025246678851957,0.24625005722045934,-0.08745721972216103,0.5799573341630797,0.07939641874914916,0.4131036956917695,-0.370382172853974,57.50004172319165,-17.775340808797615,0.16685363847131032,12,-0.18249988555908203,-0.2481250762939453,-0.4415626525878906,-0.9543750286102295,-0.03625011444091797,3,-0.025197445372287297,1.492774135052325,6.572500228881836,-1.0980455222038552,6.619999885559082,1.3018778295198195,6.6312499046325675,-0.025197445372287297
4810,2010-12-10,6.6624999046325675,6.699999809265138,6.644999980926514,6.678750038146973,4928800.0,0.0022564673034248806,-1.1463355632263392,-1.8571662125341615,62.53039691408668,59.3167448814949,-0.16007100992170376,-0.29035632596149785,-0.370079842643146,-0.8047328286881354,9.620329219102793,0.054999828338623935,0.033925631350318675,0.24843742847442574,-0.10516238056209826,0.6020372375109497,0.07163752395616374,0.42523733299268773,-0.3398438182394745,64.99996423726385,-6.8972235551469225,0.17679990451826202,12,-0.19749975204467685,-0.2631249427795401,-0.4378124475479117,-0.9681248664855948,-0.051249980926512784,4,-0.026078788171575384,1.9032535932270547,6.647500038146973,1.492774135052325,6.572500228881836,-1.0980455222038552,6.619999885559082,-0.026078788171575384
4811,2010-12-13,6.6624999046325675,6.758749961853027,6.65625,6.71750020980835,5060800.0,0.0,-2.0370307577106206,3.3846063558201696,63.8509301464891,62.02360315452528,-0.1199746038857965,-0.2777186902745461,-0.3606239977315111,-0.7941611957102523,10.402230168121429,0.10249996185302734,0.06211233538817851,0.2313749313354485,-0.1360314363710735,0.5987812990419705,0.0476717474821875,0.4150781151887095,-0.2988594192493892,57.45857052231768,-11.236711567109786,0.18370318385326107,12,-0.111874818801879,-0.2499999999999991,-0.3406249284744254,-0.8718748092651358,-0.11249971389770508,0,-0.0170731681132813,-1.1463355632263392,6.6624999046325675,1.9032535932270547,6.647500038146973,1.492774135052325,6.572500228881836,-0.0170731681132813
4812,2010-12-14,6.6500000953674325,6.68874979019165,6.625,6.6624999046325675,3568800.0,-0.0018761440066128454,-1.0399932861328125,0.22726799833537809,76.14818214031213,65.31992156518376,-0.05068582210118677,-0.24987378228337764,-0.3353545383470511,-0.7734302245738727,11.135031410520451,0.06374979019165039,0.09946031473273997,0.20100011825561648,-0.1727404225643685,0.5747406590756015,0.014129847845623544,0.3878703886656094,-0.2389464728078723,51.93379713834735,-19.72822009335807,0.18687027040999254,12,-0.04937505722045987,-0.23750019073486417,-0.32812511920929044,-0.8524999618530282,0.01125001907348544,1,-0.0071428771177755035,-2.0370307577106206,6.6624999046325675,-1.1463355632263392,6.6624999046325675,1.9032535932270547,6.647500038146973,-0.0071428771177755035
4813,2010-12-15,6.59499979019165,6.653749942779541,6.56374979019165,6.627500057220459,3580800.0,-0.00827072246421423,1.117649698751248,2.6000610360879564,64.5941232549728,66.17301364953464,0.027815263870159868,-0.1660763719852314,-0.2756169212903856,-0.7119119818441417,11.257168490757655,0.09000015258789062,0.13597514368584562,0.12231233119964635,-0.22293007739447646,0.46755473979376916,-0.05030887309741505,0.29493353549670775,-0.14222260691687438,16.025626918045212,-51.17070347106115,0.1726212042970616,12,0.05062508583068848,-0.18249988555908203,-0.2731248140335083,-0.7524998188018799,0.24625015258789062,2,-0.0030325976592535664,-1.0399932861328125,6.6500000953674325,-2.0370307577106206,6.6624999046325675,-1.1463355632263392,6.6624999046325675,-0.0030325976592535664
4814,2010-12-16,6.644999980926514,6.653749942779541,6.571249961853027,6.6187500953674325,5902400.0,0.007581530299549888,2.7714441416893734,-0.8076821502978101,71.87501034803168,67.38732668998998,-0.017346475868641242,-0.1853122058050225,-0.3173399932704246,-0.7534605572021329,11.38590601057741,0.08249998092651367,0.18494277319558972,0.14675002098083478,-0.16710803357144588,0.46060807553311545,-0.010179006295305548,0.3036790482569751,-0.15550606422234736,41.66672779958185,-24.797750520972272,0.1569290272761403,12,0.0006248950958251953,-0.2325000762939453,-0.32249999046325684,-0.8025000095367432,0.24125003814697266,3,-0.016930051325474538,1.117649698751248,6.59499979019165,-1.0399932861328125,6.6500000953674325,-2.0370307577106206,6.6624999046325675,-0.016930051325474538
4815,2010-12-17,6.643750190734862,6.682499885559082,6.578750133514403,6.666250228881836,6824000.0,-0.000188079788598694,2.772762740372143,-0.8571480472298539,72.12545174937824,68.43469407076884,-0.013170585538094137,-0.16588802751135034,-0.3075763540895027,-0.7433413183782864,12.200525836377787,0.10374975204467862,0.21113062726369236,0.12856271266937203,-0.17785797710455764,0.4349834024433017,-0.024647632217592808,0.28177305755633686,-0.12194554861283269,41.02581031679031,-24.69816419435851,0.15321034488696494,12,0.0018746852874764741,-0.23125028610229403,-0.32125020027160556,-0.8012502193450919,0.27250003814697354,4,-0.004891855668223588,2.7714441416893734,6.644999980926514,1.117649698751248,6.59499979019165,-1.0399932861328125,6.6500000953674325,-0.004891855668223588
4816,2010-12-20,6.586249828338622,6.6912498474121085,6.536250114440918,6.670000076293945,6954400.0,-0.008654805004021382,1.455445394972921,3.722226931716927,73.66548356727212,68.70352789676161,0.0416557815392089,-0.09919863833217324,-0.24136971637125182,-0.6770162308305254,12.699836949935703,0.15499973297119052,0.20819186196620798,0.06199986934661794,-0.2414056567997669,0.36540539549300277,-0.08970289372657447,0.21370263241981036,0.17250013351440519,32.257935506893766,-36.240346541339825,0.15170276307319236,12,0.05937504768371671,-0.1737499237060538,-0.23937475681304843,-0.7437498569488517,0.5100002288818368,0,0.0037958012554981657,2.772762740372143,6.643750190734862,2.7714441416893734,6.644999980926514,1.117649698751248,6.59499979019165,0.0037958012554981657
4817,2010-12-21,6.59499979019165,6.648749828338622,6.573750019073486,6.6287498474121085,4094400.0,0.0013285195795913474,1.0338926066013892,0.4029845647557029,63.092265293755645,68.14167800376686,0.03239309979393479,-0.09624537939600764,-0.24141430362390004,-0.6768409153634902,13.226131456510187,0.07499980926513583,0.19809998694331998,0.060187339782714844,-0.23727377773894354,0.3576484573043732,-0.08854321897811435,0.20891789854354403,0.15930017471313462,37.903081911536006,-26.309018778357725,0.14873055876082922,12,0.052500247955322266,-0.18249988555908203,-0.23093724250793457,-0.6924996376037598,0.2825002670288086,1,-0.006823290506197344,1.455445394972921,6.586249828338622,2.772762740372143,6.643750190734862,2.7714441416893734,6.644999980926514,-0.006823290506197344
4818,2010-12-22,6.625,6.6287498474121085,6.586249828338622,6.59499979019165,4104000.0,0.0045489326402963215,1.2666734483680486,-0.8888935983837247,52.86624745484322,66.74978787434907,0.011871565478354995,-0.09851305919303766,-0.262019854511907,-0.699467049779745,14.209541077057148,0.04250001907348633,0.18440648584747432,0.06937503814697266,-0.18750851675460112,0.32625859304854643,-0.05906673930381423,0.19781681559775954,0.12493896789550796,57.2580893255976,-2.401221770513331,0.12844177745078705,12,0.022500038146972656,-0.21250009536743164,-0.2609374523162842,-0.5768749713897705,0.29250001907348633,2,0.005471715387308285,1.0338926066013892,6.59499979019165,1.455445394972921,6.586249828338622,2.772762740372143,6.643750190734862,0.005471715387308285
4819,2010-12-23,6.565000057220459,6.625,6.553750038146973,6.625,3892800.0,-0.009056595136534451,1.3750009934116936,-1.9999841055392196,44.15954354027983,64.70858194392608,0.06586456156635467,-0.025547942608561414,-0.19550630716963902,-0.6314090372688224,14.966331267626314,0.07124996185302734,0.15936849544857257,0.00031259059906041387,-0.24349613971146855,0.24412132090958938,-0.12159177455620451,0.12221695575432534,0.18066513360595682,18.54838213488065,-35.13901036326281,0.12190436515526448,12,0.08249998092651367,-0.14312505722045898,-0.25312507152557373,-0.42812490463256836,0.5462498664855957,3,0.042079190122054966,1.2666734483680486,6.625,1.0338926066013892,6.59499979019165,1.455445394972921,6.586249828338622,0.042079190122054966
4820,2010-12-27,6.613749980926514,6.637499809265138,6.497499942779541,6.53249979019165,3007200.0,0.007425730888217963,1.1747577849545037,-1.3541711370192882,48.148155623551915,62.96382921915528,0.01058540681204434,-0.05475751403028184,-0.23530906203555446,-0.6725738849669991,15.586255581879588,0.1399998664855966,0.1420522051029005,0.03487501144409144,-0.18308490442453706,0.25283492731271995,-0.07410494649022237,0.14385496937840525,0.12772690837219258,60.0000492219247,11.10175509425283,0.10897995793431413,12,-0.019375085830688477,-0.1387500762939453,-0.3028125762939453,-0.44437503814697266,0.5300002098083487,0,0.04120204708869246,1.3750009934116936,6.565000057220459,1.2666734483680486,6.625,1.0338926066013892,6.59499979019165,0.04120204708869246
4821,2010-12-28,6.613749980926514,6.65625,6.559999942779541,6.644999980926514,2890400.0,0.0,2.5813949362147586,-0.3846144817305774,49.322503310724265,59.98319823808996,0.0032888666113981557,-0.033849883373068046,-0.2290385491363569,-0.664093487701912,16.327344447458948,0.09625005722045898,0.12446589950066489,0.020500016212463557,-0.16241216484574927,0.2034121972706764,-0.0709560743166433,0.11195610674157042,0.11796783051142601,73.22834409157673,26.023879137381257,0.09145609052910653,12,-0.019375085830688477,-0.1387500762939453,-0.31281256675720215,-0.4362499713897705,0.4825000762939453,1,0.04573808336083274,1.1747577849545037,6.613749980926514,1.3750009934116936,6.565000057220459,1.2666734483680486,6.625,0.04573808336083274
4822,2010-12-29,6.6312499046325675,6.661250114440918,6.605000019073486,6.6212501525878915,2948000.0,0.0026459911179772533,-1.6470621234390603,-0.31999206542963066,56.811555102460446,59.11846844336637,-0.019165984058068908,-0.022786660112900314,-0.23888758386426723,-0.6724461404605666,17.0360805550611,0.05625009536743164,0.11060314120306192,0.019124937057494407,-0.07029243383019335,0.10854230794518216,-0.02558374838634947,0.06383362250133828,0.09109919205903605,81.67928039160248,32.762462618154785,0.04470868544384403,12,-0.036875009536742276,-0.1562499999999991,-0.33031249046325595,-0.4537498950958243,0.5587501525878915,2,0.07012254993783973,2.5813949362147586,6.613749980926514,1.1747577849545037,6.613749980926514,1.3750009934116936,6.565000057220459,0.07012254993783973
4823,2010-12-30,6.612500190734862,6.646249771118164,6.598750114440918,6.625,2415200.0,-0.002827478102522818,-1.3749850988245953,-1.250011921224859,45.333353678385286,56.16939548007232,0.0026007154587777137,0.008093393695108198,-0.208033804895579,-0.6459824020076015,17.350124966444085,0.047499656677246094,0.09408818530243934,-0.007062292098999556,-0.062989138477751,0.04886455427975189,-0.03502571528837528,0.020901131090376168,0.10085493980025895,70.22908543456873,21.472749994574883,0.027963423189375912,12,-0.018125295639037198,-0.13750028610229403,-0.3168752193450919,-0.43500018119811923,0.5850000381469735,3,0.040075593019551325,-1.6470621234390603,6.6312499046325675,2.5813949362147586,6.613749980926514,1.1747577849545037,6.613749980926514,0.040075593019551325
4824,2010-12-31,6.5974998474121085,6.6212501525878915,6.56374979019165,6.59375,3905600.0,-0.0022684828567220983,1.2438965388909133,-0.29999237048895927,41.33333672417103,52.748049366160416,0.011347942934033739,0.023926666932981178,-0.18045115896364816,-0.621839907885696,16.921887448114884,0.05750036239624112,0.06692217795639266,-0.021812629699708097,-0.0781041414375121,0.034478882038095904,-0.0499583855686101,0.006333126169193903,0.10722107561278982,61.068580031390596,13.773470323346942,0.028145755868902063,12,-0.0031249523162832915,-0.11937475204467685,-0.3290623426437369,-0.4049997329711905,0.5300002098083505,4,0.04850324805795925,-1.3749850988245953,6.612500190734862,-1.6470621234390603,6.6312499046325675,2.5813949362147586,6.613749980926514,0.04850324805795925
4825,2011-01-03,6.676249980926514,6.735000133514403,6.651249885559082,6.65500020980835,4899200.0,0.011936360035733173,-4.826019172720275,5.6668362156676695,51.51515788411752,50.28690206803213,-0.0696295761933623,-0.05280530163956243,-0.24838621044183107,-0.6861868394044688,16.643078288243945,0.13750028610229492,0.05930127136025298,0.05393750667572039,-0.007798755886152087,0.11567376923759287,0.023069375394784153,0.08480563795665663,-0.17875003814697266,66.42852082549993,19.575531880564625,0.030868131280936333,1,-0.059999942779541016,-0.19812488555908203,-0.416562557220459,-0.4837498664855957,0.4987502098083487,0,0.06515632937986138,1.2438965388909133,6.5974998474121085,-1.3749850988245953,6.612500190734862,-1.6470621234390603,6.6312499046325675,0.06515632937986138
4826,2011-01-04,6.543749809265138,6.699999809265138,6.53125,6.677499771118164,7064800.0,-0.019846496467315955,-1.1259874685361848,-6.294183645992239,40.74073150643722,47.80339831388563,0.06281348635735462,0.07673786239971303,-0.10525929906057652,-0.5379317856259407,15.897121890238896,0.1687498092651376,0.03768560214378969,-0.07418766021728462,-0.14499264127922817,-0.003382679155341073,-0.1095901507482564,-0.03878516968631285,-0.04149986267089911,6.134871692859027,-38.41995454506401,0.0354024905309718,1,0.07250022888183505,-0.06562471389770597,-0.2599998712539682,-0.35124969482421964,0.7074999809265128,1,0.09169060538045004,-4.826019172720275,6.676249980926514,1.2438965388909133,6.5974998474121085,-1.3749850988245953,6.612500190734862,0.09169060538045004
4827,2011-01-05,6.491250038146973,6.550000190734862,6.461249828338622,6.528749942779541,9789600.0,-0.008022887892784603,1.2187479511006436,0.2803731987136998,40.91906587568106,46.475933693978725,0.11068878499458457,0.1255336316404181,-0.04623110871710434,-0.46820580038821724,14.896179667291085,0.08875036239624023,0.013362943073140343,-0.12024993896484393,-0.2108967560982471,-0.02960312183144076,-0.16557334753154507,-0.07492653039814279,0.24375009536743075,10.958968534879508,-35.667725503706336,0.04532340856670143,1,0.10687494277954013,-0.013124942779541016,-0.19906258583068848,-0.2987499237060547,0.8237500190734863,2,0.09320239022038868,-1.1259874685361848,6.543749809265138,-4.826019172720275,6.676249980926514,1.2438965388909133,6.5974998474121085,0.09320239022038868
4828,2011-01-06,6.460000038146973,6.545000076293945,6.432499885559082,6.454999923706055,7164800.0,-0.004814172896800084,-3.4999904632932157,-0.1333367241839706,33.25793124399644,45.26464343883613,0.12971286000333304,0.15591721442359763,-0.008036457552885068,-0.4206744843762298,14.421553779879371,0.11250019073486328,-0.009673559562943801,-0.14587492942810076,-0.25810444277750033,-0.033645416078701196,-0.20198968610280055,-0.08976017275340098,0.26952508926391516,9.090952081451627,-36.58666420249704,0.05611475667469975,1,0.12374997138977051,0.09062504768371582,-0.16312503814697266,-0.2674999237060547,0.8049998283386239,3,0.11300309826048927,1.2187479511006436,6.491250038146973,-1.1259874685361848,6.543749809265138,-4.826019172720275,6.676249980926514,0.11300309826048927
4829,2011-01-07,6.480000019073486,6.517499923706055,6.457499980926514,6.466249942779541,6172800.0,0.003095972261363933,-2.839996337890625,2.7499523173755485,35.6673920428983,43.87789192987462,0.10771502857229809,0.129357361326484,-0.019064009284980976,-0.4261673348168724,13.805502831863206,0.059999942779541016,-0.02139901029322111,-0.1174999475479126,-0.2410760445018294,0.006076149406004205,-0.179287996024871,-0.055711899070954196,0.23764409866332947,15.702510604692119,-29.30098004034389,0.06178804847695826,1,0.10374999046325684,0.11562490463256836,-0.13750004768371582,-0.28749990463256836,0.7087497711181641,4,0.11072534069389373,-3.4999904632932157,6.460000038146973,1.2187479511006436,6.491250038146973,-1.1259874685361848,6.543749809265138,0.11072534069389373
4830,2011-01-10,6.488749980926514,6.507500171661378,6.4124999046325675,6.457499980926514,8154400.0,0.0013503027511223564,1.7636287973366427,2.272714662227771,40.669871742221495,42.9164884222632,0.08869652684570628,0.11270132922888898,-0.01823248797943222,-0.42023196191463175,13.084736493354022,0.09500026702881037,-0.0292263195465452,-0.10006248950958252,-0.2287232931797547,0.028598314160589666,-0.1643928913446686,-0.03573208767449643,0.21748836752319267,26.52177446507161,-19.26388312030236,0.06433040183508612,1,0.08500003814697177,0.09687495231628418,-0.11562502384185791,-0.2962498664855957,0.6950001716613778,0,0.09843961905937704,-2.839996337890625,6.480000019073486,-3.4999904632932157,6.460000038146973,1.2187479511006436,6.491250038146973,0.09843961905937704
4831,2011-01-11,6.548749923706055,6.554999828338622,6.485000133514403,6.5062499046325675,5658400.0,0.009246764470184354,1.5454513928024196,1.360000610351591,45.96951067990536,41.711816819757075,0.020681582253965658,0.0461064840806138,-0.07073820806195208,-0.4633321150739462,11.868008542556598,0.06999969482421875,-0.026905228950081295,-0.034375047683715465,-0.15932373457389293,0.090573639206462,-0.09684939112880375,0.028099295761372822,0.13986411811462318,95.61409966403939,46.81417660166345,0.0624743434450886,1,0.025000095367430752,0.036875009536743164,-0.16499996185302734,-0.35187482833862305,0.6337499618530273,1,0.09562897870963472,1.7636287973366427,6.488749980926514,-2.839996337890625,6.480000019073486,-3.4999904632932157,6.460000038146973,0.09562897870963472
4832,2011-01-12,6.602499961853027,6.614999771118164,6.5662498474121085,6.5999999046325675,5651200.0,0.008207679140777913,2.5454908012693336,0.058824849375643765,48.11715113866349,42.02112764867688,-0.0419913491508499,-0.011999843186119463,-0.115610461565538,-0.500057501204326,10.656226672756455,0.06624984741210938,-0.029116634841318323,0.021749997138977406,-0.09960040728272901,0.14310040156068382,-0.0389252050718758,0.08242519934983061,0.06954723173636346,93.82725061400185,44.19299973207957,0.06067520221085301,1,-0.028749942779541904,-0.016875028610229492,-0.21187496185302734,-0.39874982833862305,0.5712499618530273,2,0.0982582100851006,1.5454513928024196,6.548749923706055,1.7636287973366427,6.488749980926514,-2.839996337890625,6.480000019073486,0.0982582100851006
4833,2011-01-13,6.574999809265138,6.619999885559082,6.548749923706055,6.598750114440918,8364000.0,-0.00416511211613424,1.1509471987101976,-9.499904634747367,50.88493371964181,43.08241620372919,-0.022763902023613447,0.014677667649361403,-0.08396293911938457,-0.45372346373905614,9.932462149850343,0.07124996185302734,-0.03305155907522561,-0.004750156402587358,-0.12593564268219737,0.11643532987702265,-0.06534289954239192,0.055842586737217204,0.08147454698684342,78.31321425042394,23.72454484114366,0.06059274313980479,1,-0.001249790191652167,0.010625123977660245,-0.14281225204467862,-0.2499997615814218,0.49625015258788974,3,0.11254756949385047,2.5454908012693336,6.602499961853027,1.5454513928024196,6.548749923706055,1.7636287973366427,6.488749980926514,0.11254756949385047
4834,2011-01-14,6.53249979019165,6.596250057220459,6.489999771118164,6.5687499046325675,17496000.0,-0.0064638814154182045,1.3287626851164784,1.5263009958239837,42.72929140524192,42.106208817187444,0.01066808949842546,0.05092844047315381,-0.03925519989673543,-0.3916670927246635,9.34177853383561,0.10625028610229492,-0.04405598847060155,-0.04162516593933141,-0.1604796367481356,0.07722930486947277,-0.1010524013437335,0.01780206946507068,0.10933609896316554,57.83127546483028,3.7648843776639254,0.05942723540440228,1,0.02375006675720215,0.05312514305114746,-0.1003122329711914,-0.20562481880187988,0.5225000381469718,4,0.11213166472561897,1.1509471987101976,6.574999809265138,2.5454908012693336,6.602499961853027,1.5454513928024196,6.548749923706055,0.11213166472561897
4835,2011-01-18,6.611249923706055,6.711249828338622,6.541250228881836,6.541250228881836,11365600.0,0.012055129895701677,-3.857152588555833,-1.9310199679040752,49.80391716874792,43.11322944633308,-0.08747038007450758,-0.03202322046078088,-0.12068013769690111,-0.45056366762147526,8.386642568896201,0.17875003814697177,-0.04663612582012622,0.038749980926513494,-0.0769429942542601,0.1544429561072871,-0.019096506663873747,0.09659646851690074,-0.19875001907348722,55.8010875063231,3.986769001427703,0.057846487590386846,1,-0.04937505722045987,-0.025624990463256836,-0.1790623664855957,-0.2843749523162842,0.47749996185302734,1,0.08735108688220161,1.3287626851164784,6.53249979019165,1.1509471987101976,6.574999809265138,2.5454908012693336,6.602499961853027,0.08735108688220161
4836,2011-01-19,6.611249923706055,6.62624979019165,6.317500114440918,6.585000038146973,20331200.0,0.0,9.977840697161845,0.375,48.38709925513473,43.94301093293905,-0.08592443356409873,-0.031678413023820795,-0.12312801007284957,-0.4314865429648762,8.113438870314171,0.3087496757507324,-0.04650996619350867,0.03749997615814227,-0.0793529298795006,0.15435288219578513,-0.020926476860679166,0.0959264291769637,0.09999990463256747,74.60318036991708,25.469140728190794,0.058426453018821364,1,-0.09687495231628418,-0.07312488555908203,-0.1790623664855957,-0.2843749523162842,0.4949998855590829,2,0.08659485505592746,-3.857152588555833,6.611249923706055,1.3287626851164784,6.53249979019165,1.1509471987101976,6.574999809265138,0.08659485505592746
4837,2011-01-20,6.550000190734862,6.6837501525878915,6.511250019073486,6.642499923706055,14453600.0,-0.009264470966612315,-1.0294124246878225,-3.5238147138964915,45.28302158397657,45.279132081825736,-0.017281975190484467,0.027433750611536745,-0.0634764443478586,-0.35309851888609867,7.664050144244544,0.17250013351440519,-0.05944132789702827,-0.021499776840211204,-0.13836281387937444,0.09536326019895203,-0.07993129535979282,0.03693174167937041,0.16124963760375977,59.0476813284359,12.062272710963569,0.058431518519581636,1,-0.035625219345091885,-0.02375006675720126,-0.06843769550323398,-0.21000027656555087,0.6349997520446786,3,0.09656483609250976,9.977840697161845,6.611249923706055,-3.857152588555833,6.611249923706055,1.3287626851164784,6.53249979019165,0.09656483609250976
4838,2011-01-21,6.661250114440918,6.695000171661378,6.583749771118164,6.610000133514403,19420800.0,0.01698472068190493,-1.1445714469554038,-0.554055447300325,54.20100627571155,47.33842255213831,-0.10837973060515438,-0.08533640122651143,-0.17381552723680027,-0.444992120253243,7.159038987971258,0.14499998092651545,-0.05281513160566842,0.08793764114379865,-0.03345579198016502,0.20933107426776232,0.02724092458181726,0.14863435770578004,0.04212471961974984,87.3016507357529,40.35865732249026,0.06069671656198163,1,-0.14687514305114746,-0.13499999046325684,-0.15468764305114746,-0.32125020027160645,0.372499942779541,4,0.07693748177299176,-1.0294124246878225,6.550000190734862,9.977840697161845,6.611249923706055,-3.857152588555833,6.611249923706055,0.07693748177299176
4839,2011-01-24,6.841249942779541,6.869999885559082,6.625,6.667500019073486,16120000.0,0.027021929104328546,1.1189196768433252,3.3902436755086454,59.59302486762218,49.44099512162728,-0.2589820729226098,-0.25674245430768217,-0.3522045397334903,-0.6033745244439066,6.831777655455876,0.24499988555908203,-0.03697560850302839,0.2541249752044674,0.0837363000465956,0.42451365036233923,0.1689306376255315,0.3393193127834033,-0.523749828338623,94.7963882914637,48.239590810458026,0.08519433757893577,1,-0.24749994277954102,-0.24749994277954102,-0.3121875524520874,-0.5012500286102295,0.2800002098083505,0,0.033619590132975,-1.1445714469554038,6.661250114440918,-1.0294124246878225,6.550000190734862,9.977840697161845,6.611249923706055,0.033619590132975
4840,2011-01-25,6.886250019073486,6.886250019073486,6.761250019073486,6.829999923706055,14393600.0,0.006577756502149201,3.4444369092527443,0.3237416982271255,72.16831095849557,52.35197293035952,-0.27006758654304,-0.2954274905451104,-0.3899199120150083,-0.632622981208252,7.032543769142915,0.125,-0.01054806129799335,0.28550004959106445,0.06884727402453716,0.5021528251575917,0.17717366180780036,0.39382643737432854,-0.5576999092102053,100.0,46.33363415153616,0.10832638778326381,1,-0.2843749523162842,-0.2843749523162842,-0.3571876287460327,-0.5462501049041748,0.4387497901916513,1,0.0245053271080391,1.1189196768433252,6.841249942779541,-1.1445714469554038,6.661250114440918,-1.0294124246878225,6.550000190734862,0.0245053271080391
4841,2011-01-26,6.916250228881836,6.9375,6.8062500953674325,6.893750190734862,13378400.0,0.0043565379887826605,3.0384846750883714,0.4000000000000158,78.33334604899082,55.70932792039589,-0.270948893158077,-0.31790216990946174,-0.4093963934125675,-0.6480540839565743,7.206969206134149,0.13124990463256747,0.016402833706878894,0.3003752470016483,0.04173360794903935,0.5590168860542573,0.17105442747534383,0.4296960665279528,-0.565392122650147,95.01471623013924,34.461253392312216,0.12932081952630425,1,-0.28875017166137695,-0.28875017166137695,-0.3871878385543823,-0.5762503147125244,0.3924999237060556,2,0.024941211056375368,3.4444369092527443,6.886250019073486,1.1189196768433252,6.841249942779541,-1.1445714469554038,6.661250114440918,0.024941211056375368
4842,2011-01-27,7.096250057220459,7.103750228881836,6.961249828338622,6.9625000953674325,14908800.0,0.026025638515355443,-1.0917413854649922,5.944432670707139,85.39639168830887,59.54393436135891,-0.4174434302979062,-0.48620726914845314,-0.5756370647391531,-0.8145854872364868,7.675397920061668,0.1875,0.04591068491395944,0.45712506771087646,0.12074615211924566,0.7935039833025073,0.28893560991506106,0.6253145255066919,-0.7101934373626717,98.55766056560174,30.193529418978585,0.1681894577958154,1,-0.38562488555908203,-0.38562488555908203,-0.5671876668930054,-0.7562501430511475,0.13124990463256836,3,0.0014091600442551755,3.0384846750883714,6.916250228881836,3.4444369092527443,6.886250019073486,1.1189196768433252,6.841249942779541,0.0014091600442551755
4843,2011-01-28,6.877500057220459,7.09250020980835,6.855000019073486,7.088749885559082,11964000.0,-0.030826140318635065,1.1714255819580472,-1.5794384193601394,68.10934366343066,62.36394016782431,-0.16904850365942004,-0.2599120374545443,-0.3398653781435925,-0.5843206647124219,7.95317293823248,0.24125003814697266,0.06518189856432866,0.22512507438659668,-0.1273305897438819,0.5775807385170753,0.04889724232135695,0.4013529064518364,-0.4340279486407477,52.74150109759644,-21.363443026576164,0.17622783206523948,1,-0.16687488555908203,-0.16687488555908203,-0.3475000858306885,-0.5375001430511475,0.38124990463256836,4,0.044710997164769006,-1.0917413854649922,7.096250057220459,3.0384846750883714,6.916250228881836,3.4444369092527443,6.886250019073486,0.044710997164769006
4844,2011-01-31,6.917500019073486,6.9437499046325675,6.8499999046325675,6.914999961853027,11476000.0,0.0058160612897462105,2.4091015492922216,-0.01183460000948032,68.99225231923484,64.49597740676731,-0.16616723355808016,-0.28955481310512354,-0.36243086791037804,-0.6137935505129679,8.58053515941528,0.09375,0.08189359901640714,0.24912502765655553,-0.12143038078758739,0.6196804361006985,0.06384732343448452,0.43440273187862655,-0.42120566086960487,45.62041001009363,-33.078181683355545,0.18527770422207138,1,-0.20687484741210938,-0.20687484741210938,-0.3875000476837158,-0.5775001049041748,0.2987499237060547,0,0.016805209660489817,1.1714255819580472,6.877500057220459,-1.0917413854649922,7.096250057220459,3.0384846750883714,6.916250228881836,0.016805209660489817
4845,2011-02-01,7.111249923706055,7.139999866485597,6.949999809265138,6.958749771118164,13117600.0,0.02800865979014744,-1.2352937876561174,60.99866488651536,72.27723108835215,67.15043649934701,-0.3146189756854856,-0.4733115998526838,-0.5416561882744526,-0.7945254448005521,8.6241870645003,0.22249984741211026,0.10569738069821533,0.4211249351501465,0.0008884932739459117,0.8413613770263471,0.2110067142120462,0.6312431560882468,-0.566359095847937,91.385779027437,14.214401990030467,0.21011822093810043,2,-0.28562498092651367,-0.38249993324279785,-0.5765624046325684,-0.7712500095367432,-0.05625009536743253,1,0.0014062547356830102,2.4091015492922216,6.917500019073486,1.1714255819580472,6.877500057220459,-1.0917413854649922,7.096250057220459,0.0014062547356830102
4846,2011-02-02,7.143750190734862,7.184999942779541,7.0349998474121085,7.070000171661378,8858400.0,0.004570260837052587,-1.0869481568463413,0.48360619856416276,71.80262687805642,70.09705930980033,-0.2946233428583396,-0.48333755752508,-0.562178554036624,-0.8129480741083706,9.839875928118037,0.15000009536743253,0.14257229631397017,0.42362518310546804,-0.03639627558966385,0.8836466418005999,0.19361445375790254,0.6536359124530335,-0.539348459013997,87.68664258283421,12.100714714813435,0.23001072934756575,2,-0.25937533378600985,-0.3925001621246329,-0.6090627908706656,-0.8037502765655509,-0.1087503433227539,2,0.025371774444933548,-1.2352937876561174,7.111249923706055,2.4091015492922216,6.917500019073486,1.1714255819580472,6.877500057220459,0.025371774444933548
4847,2011-02-03,7.096250057220459,7.139999866485597,7.0625,7.112500190734862,7476800.0,-0.006649187366043252,1.1754505725433213,-0.22034073643034274,70.66403330317613,71.92628453507416,-0.1804670684810512,-0.4091665640670623,-0.5023204527633993,-0.7545173984585833,10.616992420295269,0.0812501907348624,0.1711474724628692,0.3458750486373905,-0.1300680764046822,0.8218181736794632,0.10790348611635459,0.5838466111584264,-0.42217654017255235,73.5074998647776,-1.6618378088783743,0.23797156252103632,2,-0.19125008583068848,-0.3450000286102295,-0.5615626573562622,-0.7562501430511475,-0.05625009536743164,3,0.029945406891519033,-1.0869481568463413,7.143750190734862,-1.2352937876561174,7.111249923706055,2.4091015492922216,6.917500019073486,0.029945406891519033
4848,2011-02-04,7.190000057220459,7.196249961853027,7.065000057220459,7.065000057220459,6019200.0,0.013211202993700821,-1.0999984741210938,-7.69224449074252,75.0476292201451,73.64346279646561,-0.21381079447593976,-0.4694938734764449,-0.5767266649480014,-0.8367406099954149,11.308499934261834,0.13124990463256836,0.20664253581042846,0.4031250476837158,-0.090686419716695,0.8969365150841266,0.1562193139835104,0.6500307813839212,-0.4546153690847561,98.19497368961039,19.971919172066706,0.24690573370020552,2,-0.21125006675720215,-0.43312501907348633,-0.6553126573562622,-0.8500001430511475,-0.2200002670288086,4,0.005215563885136554,1.1754505725433213,7.096250057220459,-1.0869481568463413,7.143750190734862,-1.2352937876561174,7.111249923706055,0.005215563885136554
4849,2011-02-07,7.197500228881836,7.351250171661378,7.1875,7.228750228881836,8711200.0,0.0010431393048244697,-5.390193524376663,-0.25,73.61531871737051,73.8042414363406,-0.18490753095339585,-0.44320814065207337,-0.5700387114843366,-0.8323737271005331,12.261135324563929,0.16375017166137784,0.25405900385051083,0.37475020885467547,-0.12933559603496292,0.8788360137443139,0.12270730640985672,0.6267931112994942,-0.39759440242570765,61.68229185854,-18.576547191634504,0.252042902444819,2,-0.11875009536743075,-0.3631250858306885,-0.6628128290176392,-0.8575003147125244,-0.38625001907348633,0,0.008509861899748339,-1.0999984741210938,7.190000057220459,1.1754505725433213,7.096250057220459,-1.0869481568463413,7.143750190734862,0.008509861899748339
4850,2011-02-08,7.127500057220459,7.216249942779541,7.112500190734862,7.206250190734862,21538400.0,-0.009725622707239867,1.101268512214337,2.520004272460909,69.68541662196793,72.84336038889361,-0.08614643132449729,-0.3403507756283375,-0.48463850491485694,-0.7498949181461523,12.702736901016815,0.10374975204467862,0.2881500323010524,0.2728125333786009,-0.22304469242975333,0.7686697591869551,0.024883920474423782,0.520741146282778,-0.23937913553149048,29.249048211391425,-49.58847923225392,0.24792861290417728,2,-0.026875019073486328,-0.2931249141693115,-0.5912500619888306,-0.7875001430511475,-0.27624988555908114,1,0.012451755152099286,-5.390193524376663,7.197500228881836,-1.0999984741210938,7.190000057220459,1.1754505725433213,7.096250057220459,0.012451755152099286
4851,2011-02-09,7.175000190734862,7.203750133514403,7.09499979019165,7.105000019073486,4855200.0,0.006664346984646352,-1.4166573948978582,-0.8888895616738608,74.08476709042375,71.58651321135082,-0.10402202909285929,-0.35682270970031293,-0.5157482451755007,-0.7854316270422519,13.580720907110072,0.10875034332275302,0.306749166757303,0.28900015354156405,-0.20460020992814787,0.782600517011276,0.04219997180670809,0.53580033527642,-0.21277858905030822,38.961081854106475,-40.629065179221875,0.24680018173485574,2,-0.07437515258788974,-0.34062504768371493,-0.6278126239776602,-0.8350002765655509,-0.2800002098083487,2,-0.016724788739545637,1.101268512214337,7.127500057220459,-5.390193524376663,7.197500228881836,-1.0999984741210938,7.190000057220459,-0.016724788739545637
4852,2011-02-10,7.25124979019165,7.2849998474121085,7.1187500953674325,7.1212501525878915,6313600.0,0.010627121593006938,-1.4629638132914247,1.8571331257961567,73.36631849693411,72.17062152618455,-0.17430248952134608,-0.4026201300500638,-0.5720462333097487,-0.8509692219927096,15.17600779081564,0.16624975204467596,0.314959347782108,0.3328122615814211,-0.1675639204302577,0.8331884435930998,0.08262417057558213,0.58300035258726,-0.22678361731080443,65.06538288550895,-12.989602739979773,0.2501880910058393,2,-0.15062475204467773,-0.41687464714050293,-0.7040622234344482,-0.8556249141693115,-0.23000001907348633,3,-0.029822437377905686,-1.4166573948978582,7.175000190734862,1.101268512214337,7.127500057220459,-5.390193524376663,7.197500228881836,-0.029822437377905686
4853,2011-02-11,7.315000057220459,7.326250076293945,7.1837501525878915,7.199999809265138,4197600.0,0.008791624736888881,1.0727218501936693,0.8846197579861269,70.66520457497147,72.35650511015527,-0.18938261657799504,-0.4301425375534169,-0.6214627109990243,-0.9024702082705112,16.765679073377022,0.1424999237060538,0.3192433838463664,0.3595625162124634,-0.143317586777858,0.8624426192027848,0.10812246471730269,0.6110025677076241,-0.2382484445347277,85.85363493587566,9.506691033060363,0.2514400514951608,2,-0.16437506675720126,-0.4806249141693115,-0.7768750190734863,-0.9025001525878906,-0.43125009536743164,4,-0.0375939977055757,-1.4629638132914247,7.25124979019165,-1.4166573948978582,7.175000190734862,1.101268512214337,7.127500057220459,-0.0375939977055757
4854,2011-02-14,7.264999866485597,7.317500114440918,7.21999979019165,7.317500114440918,5889600.0,-0.006835296014182313,2.7142805242459196,-0.4565229109394459,66.44949278231647,71.70897863170686,-0.09488381931951295,-0.3398772428048833,-0.5618872198361693,-0.8384111979463436,17.947891045728092,0.09750032424926758,0.2964436083339095,0.2729373216629041,-0.20639215838910285,0.752266801714911,0.03327258163690061,0.5126020616889075,-0.14624977111816406,73.51345555470823,0.151918180439651,0.23966474002600355,2,-0.07187485694885343,-0.43062472343444913,-0.6978123188018808,-0.8524999618530282,-0.44374990463256925,0,-0.040605654744031106,1.0727218501936693,7.315000057220459,-1.4629638132914247,7.25124979019165,-1.4166573948978582,7.175000190734862,-0.040605654744031106
4855,2011-02-15,7.18874979019165,7.247499942779541,7.147500038146973,7.232500076293945,7036800.0,-0.01049553719136287,1.7118611191930948,0.8333348470949542,61.37784554148562,70.55066959431012,-0.007246316685090015,-0.22993277449214133,-0.4771937275852025,-0.7486025509373064,19.43238834990573,0.11749982833862394,0.3037941611128465,0.1678122520446781,-0.28369676865497073,0.6193212727443269,-0.057942258305146765,0.39356676239450294,0.16250038146972745,40.54049038388179,-28.839406396253693,0.22575451034982458,2,0.018125295639038086,-0.35437464714050293,-0.5990623235702515,-0.776249885559082,-0.40625,1,-0.052512549664527564,2.7142805242459196,7.264999866485597,1.0727218501936693,7.315000057220459,-1.4629638132914247,7.25124979019165,-0.052512549664527564
4856,2011-02-16,7.1837501525878915,7.238749980926514,7.147500038146973,7.223750114440918,9768000.0,-0.0006954808206818264,1.6071525885558584,0.9142788634456097,54.27873111480979,68.73008046226943,0.004496909755045131,-0.18956271617269493,-0.4641182498161376,-0.7336880480610217,19.949900116793707,0.09124994277954102,0.30812099042939245,0.13418760299682742,-0.27891696139177924,0.5472921673854341,-0.07236467919747547,0.3407398851911303,0.16342501640319806,31.325331660381746,-32.94424216642862,0.20655228219430327,2,0.024374961853026456,-0.34937500953674405,-0.6040626764297494,-0.7712502479553232,-0.3850002288818368,2,-0.04628501463218804,1.7118611191930948,7.18874979019165,2.7142805242459196,7.264999866485597,1.0727218501936693,7.315000057220459,-0.04628501463218804
4857,2011-02-17,7.182499885559082,7.1937499046325675,7.12624979019165,7.168749809265138,8002400.0,-0.00017404099561546538,2.7241324879641438,-0.34375223517629616,68.94407031356903,68.05190725042763,0.021532736997081692,-0.14598214734342552,-0.45427748727712025,-0.7219105917338027,20.891553042080094,0.06750011444091708,0.29046313330626283,0.10131235122680682,-0.2416530611844525,0.44427776363806615,-0.07017035497882329,0.2727950574324369,0.16068178081512485,28.12500745056994,-36.04945757688556,0.17148270620562978,2,0.04062509536743164,-0.34812474250793457,-0.6028124094009399,-0.7699999809265137,-0.4362497329711905,3,-0.04002783281773625,1.6071525885558584,7.1837501525878915,1.7118611191930948,7.18874979019165,2.7142805242459196,7.264999866485597,-0.04002783281773625
4858,2011-02-18,7.173749923706055,7.264999866485597,7.143750190734862,7.2562499046325675,9466400.0,-0.0012182334831107866,1.4249958276708792,-5.999965321126693,66.55894317585864,67.26786552359299,0.030994623121688214,-0.10210322916841363,-0.43533029764281395,-0.7034955563029763,22.10351775296137,0.1212496757507342,0.2711070195811667,0.06693739891052264,-0.21508820970695375,0.348963007527999,-0.074075405398216,0.20795020321926128,0.16075446762085033,24.836629010100204,-39.96284313768464,0.1410128043087384,2,0.036875009536743164,-0.3393747806549072,-0.5940624475479126,-0.7612500190734863,-0.3150000572204581,4,-0.02125808039167154,2.7241324879641438,7.182499885559082,1.6071525885558584,7.1837501525878915,1.7118611191930948,7.18874979019165,-0.02125808039167154
4859,2011-02-22,7.071249961853027,7.127500057220459,7.0062499046325675,7.083749771118164,13164800.0,-0.014288198354156512,1.4249938011406078,0.15151287460624965,47.06960346759745,64.75499739532958,0.12706488692617857,0.019511616334109583,-0.326031759707206,-0.5923473680112448,23.26410874682473,0.16750001907348722,0.2536708015578846,-0.04706256389617902,-0.30083569883476,0.20671057104240198,-0.17394913136546908,0.07982400357311104,0.2549242454284677,25.12079876455407,-34.815520905729926,0.12688656746929028,2,0.09500002861022949,-0.23687481880187988,-0.49156248569488525,-0.658750057220459,-0.16375017166137695,1,-0.02651582124963736,1.4249958276708792,7.173749923706055,2.7241324879641438,7.182499885559082,1.6071525885558584,7.1837501525878915,-0.02651582124963736
4860,2011-02-23,7.054999828338622,7.103750228881836,6.994999885559082,7.077499866485597,12809600.0,-0.0022980567229371474,1.899979655154875,1.8000305180439355,43.33956710031068,61.3388640630948,0.14745591111715406,0.05170311889605195,-0.30351527068240536,-0.5670565230480795,24.352290582364894,0.1087503433227539,0.21940041772084573,-0.07175018787384158,-0.3032830591656914,0.15978268341800828,-0.18751662351976606,0.044016247772082906,0.25197892078393735,22.222202599292114,-32.79096052934726,0.11576643564592475,2,0.10562515258789151,-0.2206246852874747,-0.48406243324279696,-0.6424999237060538,-0.25624990463256747,2,-0.0331325120018664,1.4249938011406078,7.071249961853027,1.4249958276708792,7.173749923706055,2.7241324879641438,7.182499885559082,-0.0331325120018664
4861,2011-02-24,7.088749885559082,7.139999866485597,7.0250000953674325,7.047500133514403,12980800.0,0.004783849474367496,-1.6666666666667216,-1.8333192048487905,49.42527475659406,58.678748091945906,0.1119582190700612,0.03324332054008394,-0.3304775951028489,-0.5916375059370962,25.24748244579426,0.11499977111816406,0.18818070124643338,-0.0466251134872433,-0.25702899963648207,0.16377877266199548,-0.15182705656186268,0.05857682958737609,0.19327055447839925,34.72222467508832,-17.209970082797554,0.10520194307461928,2,0.07187509536743164,-0.25437474250793457,-0.5149999856948853,-0.6762499809265137,-0.5374999046325684,3,-0.043202271248321544,1.899979655154875,7.054999828338622,1.4249938011406078,7.071249961853027,1.4249958276708792,7.173749923706055,-0.043202271248321544
4862,2011-02-25,7.106249809265138,7.179999828338622,7.082499980926514,7.1312499046325675,9278400.0,0.0024686896827472715,-1.689660161927851,-0.6060665610874859,42.73317418089602,55.57518915927086,0.08015631568284842,0.017424318635764102,-0.34044351915535565,-0.5981568313064258,25.3387798464461,0.09749984741210849,0.16585165413643477,-0.029625177383421963,-0.23968483986640088,0.18043448509955695,-0.13465500862491098,0.07540465385806705,0.1528089864140716,41.20367835741969,-4.675139263887196,0.1050298312414893,2,0.05000019073486239,-0.17499971389770597,-0.579999804496766,-0.6937499046325692,-0.5699996948242196,4,-0.04327175286719642,-1.6666666666667216,7.088749885559082,1.899979655154875,7.054999828338622,1.4249938011406078,7.071249961853027,-0.04327175286719642
4863,2011-02-28,7.184999942779541,7.196249961853027,7.106249809265138,7.144999980926514,6490400.0,0.011081813280997999,1.8800048828124716,-1.5999923706346861,49.0347277096296,53.64021526230566,-0.021203359908095187,-0.03911284562795103,-0.40881613933358185,-0.6691491619634826,26.264037630627975,0.09000015258788974,0.13421392952642464,0.0337499618530277,-0.13824874789651798,0.20574867160257337,-0.052249393021744694,0.11974931672780009,0.05293414009005826,94.4099305298873,48.442797901825664,0.08599935487477284,2,-0.05500006675720215,-0.2174999713897705,-0.6646873950958252,-0.7725000381469727,-0.6574997901916495,0,-0.06106468944826704,-1.689660161927851,7.106249809265138,-1.6666666666667216,7.088749885559082,1.899979655154875,7.054999828338622,-0.06106468944826704
4864,2011-03-01,7.033750057220459,7.2249999046325675,7.0062499046325675,7.176249980926514,10087200.0,-0.021050784518248822,-1.2151873062473846,-3.5625014901175405,43.567755021919794,51.66131631568723,0.10481668430163449,0.1278475578530518,-0.25034421768244464,-0.5095251352706116,26.977332886555438,0.21875,0.0935745544711315,-0.1233124256134035,-0.26769012878689313,0.021065277560086137,-0.19550127720014832,-0.05112357402665868,-0.03875017166137695,16.84789932517188,-29.943715936763653,0.07218885158674498,3,0.09624981880187988,-0.04562497138977051,-0.5134375095367432,-0.6212501525878906,-0.46250009536743164,1,-0.024880069566193486,1.8800048828124716,7.184999942779541,-1.689660161927851,7.106249809265138,-1.6666666666667216,7.088749885559082,-0.024880069566193486
4865,2011-03-02,7.1212501525878915,7.173749923706055,7.0374999046325675,7.042500019073486,6548800.0,0.012440034783096854,-2.070410427512947,-0.5526328117680189,46.504063426924816,50.797464350366674,0.00752631775765078,0.04335805815259608,-0.3294163248279167,-0.5880173459981188,26.725270437599903,0.1399998664855957,0.054883350357116,-0.03631234169006259,-0.1800900266358605,0.10746534325573531,-0.10820118416296154,0.03557650078283636,-0.12165026664733958,52.57154192243385,4.591570978277808,0.07188884247289898,3,0.008749723434447354,-0.06500005722045987,-0.5275001525878915,-0.6531252861022958,-0.552500247955324,2,-0.03001584803457069,-1.2151873062473846,7.033750057220459,1.8800048828124716,7.184999942779541,-1.689660161927851,7.106249809265138,-0.03001584803457069
4866,2011-03-03,7.324999809265138,7.338749885559082,7.175000190734862,7.182499885559082,12265600.0,0.028611501114478077,-1.079370269452001,1.8095197728139611,54.11436533723354,49.14971935299606,-0.19453771386355623,-0.1540129289228256,-0.5203429454652477,-0.7811435756418721,26.60550812529563,0.21749973297119052,0.02865105350934538,0.15837483406066966,-0.0034528919352911913,0.3202025600566305,0.07746097106268923,0.23928869705865008,-0.32089192295074564,95.86463847136781,47.97851449270077,0.08091386299798059,3,-0.15812492370605558,-0.24624967575073242,-0.7231247425079355,-0.8487498760223398,-0.75,3,-0.07184298966034752,-2.070410427512947,7.1212501525878915,-1.2151873062473846,7.033750057220459,1.8800048828124716,7.184999942779541,-0.07184298966034752
4867,2011-03-04,7.3087501525878915,7.363749980926514,7.227499961853027,7.303750038146973,5478400.0,-0.002218383221893383,1.369570265204916,0.035088541178681175,49.631816948387005,47.268927549943655,-0.17712244627779494,-0.12756748250733185,-0.4914767725332476,-0.7543968437047672,26.526314409956562,0.13625001907348633,0.013324490805912248,0.13150017261505198,-0.03856677006732934,0.3015671152974333,0.04646670127386088,0.21653364395624308,-0.291256586303712,84.61543591576752,39.81630484830945,0.08503347134119069,3,-0.12937521934509366,-0.2018752098083505,-0.6812500953674325,-0.8068752288818368,-0.7825002670288095,4,-0.10364291511499557,-1.079370269452001,7.324999809265138,-2.070410427512947,7.1212501525878915,-1.2151873062473846,7.033750057220459,-0.10364291511499557
4868,2011-03-07,7.227499961853027,7.388750076293945,7.139999866485597,7.329999923706055,13694400.0,-0.0111168379050548,1.2613627989440157,-20.499523173751843,47.869322722979675,47.357785244986125,-0.09772257343800028,-0.04570728247197042,-0.3992612190210929,-0.6629356376532618,25.924531123903172,0.24875020980834872,0.007438303942419289,0.048374986648559215,-0.12310483741252476,0.2198548107096432,-0.03736492538198277,0.1341148986791012,-0.18923101069030768,57.843126255203224,15.987288982084173,0.08573991203054215,3,-0.03562498092651367,-0.10812497138977051,-0.5168747901916504,-0.6424999237060547,-0.71875,0,-0.0956416258817776,1.369570265204916,7.3087501525878915,-1.079370269452001,7.324999809265138,-2.070410427512947,7.1212501525878915,-0.0956416258817776
4869,2011-03-08,7.258749961853027,7.300000190734862,7.153749942779541,7.223750114440918,6251200.0,0.004323763426487437,1.489359457178128,-0.34146205305222416,54.191629247778984,48.56356992803816,-0.11128107663308917,-0.07603150515408785,-0.41702237306571366,-0.6848668183897129,24.649119656493962,0.14625024795532138,-0.011588938341538402,0.07656249999999964,-0.09845041973164292,0.2515754197316422,-0.01094395986582164,0.16406895986582093,-0.19244252067980927,62.989309350076454,20.100960700737133,0.08750645986582138,3,-0.06124997138977051,-0.1393749713897705,-0.5481247901916504,-0.6737499237060547,-0.6675000190734863,1,-0.10074045987368063,1.2613627989440157,7.227499961853027,1.369570265204916,7.3087501525878915,-1.079370269452001,7.324999809265138,-0.10074045987368063
4870,2011-03-09,7.216249942779541,7.223750114440918,7.09499979019165,7.223750114440918,7933600.0,-0.005855005241513611,33.332633988174706,-0.21429155313351497,51.862452282123606,48.83436743087478,-0.048614642507532224,-0.02797600053803251,-0.3628208473825749,-0.632342274243646,23.74209282831488,0.16375017166137695,-0.028707010357313933,0.029624986648559393,-0.14404496234350983,0.20329493564062862,-0.05720998784747522,0.116459961144594,-0.12414709079666508,41.27660748751297,-2.9473853700991484,0.08683497449603478,3,-0.01874995231628418,-0.046875,-0.5056247711181641,-0.6312499046325684,-0.6599998474121085,2,-0.08938160208431944,1.489359457178128,7.258749961853027,1.2613627989440157,7.227499961853027,1.369570265204916,7.3087501525878915,-0.08938160208431944
4871,2011-03-10,7.054999828338622,7.136250019073486,7.013750076293945,7.111249923706055,8520000.0,-0.02234541704064219,1.3058750667570225,7.499841057918613,43.82566183394609,48.95575494788034,0.11995959564267,0.1305145866406745,-0.1915017070324243,-0.4633206155562748,22.70705940471192,0.2024998664855957,-0.023807679085628308,-0.12562510967254692,-0.30900620716935556,0.05775598782426172,-0.2173156584209508,-0.03393456092414304,0.33375024795532315,10.999933878580492,-33.803898619609015,0.09169054874840418,3,0.14250016212463468,0.1368751525878915,-0.27781236171722323,-0.442499876022338,-0.42624998092651367,3,-0.06892274068567361,33.332633988174706,7.216249942779541,1.489359457178128,7.258749961853027,1.2613627989440157,7.227499961853027,-0.06892274068567361
4872,2011-03-11,7.0349998474121085,7.0625,6.886250019073486,6.988749980926514,10405600.0,-0.002834866252749979,2.481475202155065,-0.8222184546263435,43.353288543753884,48.324483929449705,0.14392517361122348,0.1406965802180249,-0.16202166138008156,-0.43506755444742584,21.449541006452616,0.17624998092651367,-0.0145098352324311,-0.1348125934600839,-0.3259953791004442,0.05637019218027639,-0.23040398628026448,-0.03922120063990331,0.34625022888183654,29.6019525174625,-16.995288191569493,0.0955913928201803,3,0.10250020027160733,0.10250020027160733,-0.21718740463256747,-0.3468749523162833,-0.5625,4,-0.06538735581013355,1.3058750667570225,7.054999828338622,33.332633988174706,7.216249942779541,1.489359457178128,7.258749961853027,-0.06538735581013355
4873,2011-03-14,7.039999961853027,7.0587501525878915,6.953750133514403,7.00124979019165,6448800.0,0.0007107483367974066,1.7540788823643272,0.8378439681214269,48.34874497966671,48.85570503586603,0.1298487721616306,0.12020054788528522,-0.15668369913298452,-0.4294663276951223,19.953058904323527,0.1050000190734881,-0.012097304799459252,-0.11606247425079363,-0.3027832939341577,0.07065834543257044,-0.20942288409247567,-0.0227020644091116,0.3214501121520996,37.16009159879551,-11.651714687588544,0.09336040984168224,3,0.09750008583068848,0.09750008583068848,-0.21187496185302734,-0.35187506675720215,-0.5924997329711914,0,-0.07297586350536267,2.481475202155065,7.0349998474121085,1.3058750667570225,7.054999828338622,33.332633988174706,7.216249942779541,-0.07297586350536267
4874,2011-03-15,6.96999979019165,7.0275001525878915,6.7849998474121085,6.8162498474121085,8722400.0,-0.00994320625577838,-1.2427779823553646,3.9677228819295127,45.74999809265143,48.77191999872454,0.21216655940948126,0.17598998152204892,-0.07646213026341275,-0.3489646415869405,18.7211700741767,0.25500011444091886,-0.007751402525739692,-0.17131264209747332,-0.368133612634713,0.02550832843976636,-0.2697231273660927,-0.07290215682885393,0.37244228161621074,42.16520346126521,-9.596505725106283,0.09841048526861976,3,0.11687517166137695,0.11687517166137695,-0.10218727588653564,-0.27624988555908203,-0.10500001907348633,1,-0.06617644795164912,1.7540788823643272,7.039999961853027,2.481475202155065,7.0349998474121085,1.3058750667570225,7.054999828338622,-0.06617644795164912
4875,2011-03-16,6.81125020980835,6.989999771118164,6.764999866485597,6.9437499046325675,11616800.0,-0.022776124126531072,1.0000042385632888,-0.8617869537304854,37.66667585020105,46.94439894460982,0.360196789713112,0.3214911890123453,0.08833616581156356,-0.1819870633945211,18.09104308555937,0.22499990463256747,-0.018204642746538546,-0.31118724346160853,-0.5555223540350642,-0.06685213288815284,-0.4333547987483364,-0.18901968817488068,0.4977453285357667,12.457999815044847,-39.74645734067738,0.12216755528672803,3,0.2656247615814209,0.2656247615814209,0.14531242847442627,-0.040000200271606445,0.03874969482421786,2,-0.03229954270539104,-1.2427779823553646,6.96999979019165,1.7540788823643272,7.039999961853027,2.481475202155065,7.0349998474121085,-0.03229954270539104
4876,2011-03-17,6.851250171661378,6.9437499046325675,6.797500133514403,6.926249980926514,11117600.0,0.005872631399655104,1.6590950469469752,0.5660376000460615,38.88890043179235,45.750741553877084,0.2748295876571438,0.2691008883015593,0.05924596419574435,-0.21288404197015875,17.42686325148653,0.14624977111816406,-0.01189362819474482,-0.2545622825622553,-0.5251673754745179,0.01604281035000721,-0.3898648290183866,-0.11925973610612406,0.41422571293405674,28.991686207631723,-23.587917414957325,0.13530254645613124,3,0.22562479972839267,0.22562479972839267,0.11624991893768222,-0.0768749713897714,-0.010000228881836826,3,-0.04305784621821951,1.0000042385632888,6.81125020980835,-1.2427779823553646,6.96999979019165,1.7540788823643272,7.039999961853027,-0.04305784621821951
4877,2011-03-18,6.894999980926514,6.963749885559082,6.852499961853027,6.954999923706055,8310400.0,0.0063856680414469125,1.8709707190716733,0.8000012715689985,36.96628491093323,44.53929290809414,0.1857509266938422,0.21366253661030843,0.028831710875492078,-0.2490202757294071,16.855546364210056,0.11249971389770419,-0.013657106845405664,-0.19643747806549072,-0.48011888924707335,0.08724393311609191,-0.33827818365628204,-0.054596772474699407,0.3304378222201336,44.25531500440689,-2.9077421011232687,0.14184070559079126,3,0.13750004768371582,0.18187499046325684,0.07250010967254639,-0.12062478065490723,0.054999828338623935,4,-0.03861495783189661,1.6590950469469752,6.851250171661378,1.0000042385632888,6.81125020980835,-1.2427779823553646,6.96999979019165,-0.03861495783189661
4878,2011-03-21,7.021249771118164,7.048749923706055,6.977499961853027,6.9937500953674325,6424800.0,0.018310339454806757,-1.3750009934116936,-0.4583283662748503,49.425273748591955,44.00969785262892,0.030360564356614717,0.07947684489868578,-0.08133310446940012,-0.3665257168520277,15.631995664391985,0.15374994277954102,-0.03709820039931877,-0.06256268024444545,-0.34512430252855353,0.21999894203966264,-0.2038434913864995,0.0787181308976086,0.16735299709559914,90.30831822298998,37.68671730516152,0.1412808111420539,3,-0.026874780654907227,0.055625200271606445,-0.053749680519104004,-0.24687457084655762,-0.011249542236328125,0,-0.07815559075584133,1.8709707190716733,6.894999980926514,1.6590950469469752,6.851250171661378,1.0000042385632888,6.81125020980835,-0.07815559075584133
4879,2011-03-22,6.883749961853027,7.014999866485597,6.84499979019165,7.010000228881836,10744000.0,-0.019583380985923715,1.49542234790154,-4.590972932669947,39.56042067350014,42.64280545167075,0.12189070135126823,0.21313703607678747,0.07034079937544213,-0.22017402277463916,15.778213915068362,0.17624998092651367,-0.060477624813708,-0.1906874895095827,-0.48710627412928886,0.10573129511012347,-0.33889688181943534,-0.04247809719973006,0.2709645742224822,41.850245434547524,-10.332472451797464,0.148209392309853,3,0.06687498092651367,0.19312500953674316,0.1087501049041748,-0.1093747615814209,0.11749982833862305,1,-0.0633738493391991,-1.3750009934116936,7.021249771118164,1.8709707190716733,6.894999980926514,1.6590950469469752,6.851250171661378,-0.0633738493391991
4880,2011-03-23,6.821249961853027,6.8712501525878915,6.78249979019165,6.848750114440918,8575200.0,-0.0090793536003414,1.44827813001496,0.21782253008316776,24.717678671086702,40.519696211353036,0.13685984956666797,0.2711280668337057,0.146298797040056,-0.14893603118864718,16.1361907495071,0.10125017166137695,-0.08012361412180624,-0.24149999618530238,-0.5588404539239713,0.07584046155336654,-0.4001702250546364,-0.08282976731596836,0.30228740065528914,14.554047785775307,-30.777050809883892,0.15867022886933427,3,0.09249997138977051,0.25562500953674316,0.19250011444091797,0.013125181198120117,0.16750001907348633,2,0.006413752539461637,1.49542234790154,6.883749961853027,-1.3750009934116936,7.021249771118164,1.8709707190716733,6.894999980926514,0.006413752539461637
4881,2011-03-24,6.78249979019165,6.863749980926514,6.678750038146973,6.858749866485597,20543200.0,-0.005680802181137201,3.2898385670057495,2.772714662227803,24.171754101268803,38.38841460663248,0.14850810797330105,0.3012011023558747,0.1963998873226842,-0.10306145308956527,16.47417067897559,0.18499994277954102,-0.11278815588192082,-0.26493766307830846,-0.6056870827745691,0.07581175661795214,-0.43531237292643876,-0.09456295323017816,0.3123545726348489,28.040482198503504,-11.812427112056888,0.17037470984813033,3,0.08625030517578125,0.2512502670288086,0.23812532424926758,0.05187535285949707,0.21875,3,0.009952099746251442,1.44827813001496,6.821249961853027,1.49542234790154,6.883749961853027,-1.3750009934116936,7.021249771118164,0.009952099746251442
4882,2011-03-25,6.798749923706055,6.8375000953674325,6.758749961853027,6.802499771118164,10819200.0,0.0023958914879591564,1.1355824809589423,0.04917827750956743,27.522925688870615,36.07443468543292,0.10641204757095135,0.2748229807857161,0.1901907422646909,-0.11172097096731815,16.59592329699168,0.07875013351440519,-0.14304357351000885,-0.23331253528594953,-0.5902533614367558,0.12362829086485672,-0.41178294836135265,-0.05484212221054641,0.2544940066524921,32.4324115337923,-4.932327616933485,0.17847041307540293,3,0.06500005722045898,0.2350001335144043,0.22250020503997803,0.03562521934509277,0.1412501335144043,4,0.0062511519838810425,3.2898385670057495,6.78249979019165,1.44827813001496,6.821249961853027,1.49542234790154,6.883749961853027,0.0062511519838810425
4883,2011-03-28,6.7462501525878915,6.836249828338622,6.741250038146973,6.758749961853027,6986400.0,-0.007721974143379717,-7.444411477980678,3.333418107832927,23.71794307490218,33.626428572349674,0.12612478852036801,0.3085888813085509,0.25321502109183047,-0.0541341238660058,16.658619994327058,0.0949997901916495,-0.15517251520103326,-0.2638748168945302,-0.634892140975194,0.1071425071861336,-0.4493834789348625,-0.07836615485419784,0.26954438854949814,20.07439372517453,-13.468659534823857,0.18550866204033212,3,0.11749982833862216,0.28749990463256747,0.28249990940093905,0.08812499046325595,0.1137499809265119,0,0.030201912480088966,1.1355824809589423,6.798749923706055,3.2898385670057495,6.78249979019165,1.44827813001496,6.821249961853027,0.030201912480088966
4884,2011-03-29,6.858749866485597,6.858749866485597,6.701250076293945,6.7249999046325675,8964000.0,0.016675888286554308,1.3551377213059637,-10.700160219730817,32.89471883010991,33.09621112567287,-0.004263657823791789,0.1921584348239751,0.15413417621922765,-0.16159937812849368,17.6472600350209,0.15749979019165128,-0.1639905686245129,-0.14262509346008212,-0.5195044777244826,0.23425429080431837,-0.33106478559228236,0.04581459867211812,0.12334022435275127,93.50634874238922,58.42410600530445,0.1884396921322001,3,0.005000114440917081,0.1750001907348624,0.16375017166137606,-0.02437472343444913,0.03125,1,0.02205217646663349,-7.444411477980678,6.7462501525878915,1.1355824809589423,6.798749923706055,3.2898385670057495,6.78249979019165,0.02205217646663349
4885,2011-03-30,6.90749979019165,6.9375,6.84499979019165,6.869999885559082,17251200.0,0.007107698145439656,-1.1142882055138663,0.28037319871369426,42.091141710540896,33.45201571220049,-0.042381668563454156,0.13341400622839839,0.11710752733060659,-0.20787430017132813,18.43180356195798,0.09250020980834961,-0.18019385427054324,-0.08318765163421649,-0.45787035491675976,0.2914950516483268,-0.2705290032754881,0.10415370000705515,0.044256295377559596,88.40571430677542,48.200321305675914,0.18734135164127164,3,-0.04374980926513672,0.1262502670288086,0.09281277656555176,-0.07312464714050293,0.0475001335144043,2,0.013572204538192079,1.3551377213059637,6.858749866485597,-7.444411477980678,6.7462501525878915,1.1355824809589423,6.798749923706055,0.013572204538192079
4886,2011-03-31,6.798749923706055,6.9124999046325675,6.798749923706055,6.891250133514403,13968000.0,-0.015743737935398294,-1.4594534685313771,-2.4666785346438735,38.433282875304585,33.61501548601953,0.06497017790858628,0.21156409304324697,0.2365586942146436,-0.09711696854292207,18.347258819981672,0.11374998092651278,-0.1919752409669826,-0.16562502384185773,-0.514477930077307,0.18322788239359156,-0.34005147695958193,0.008801429275866468,0.1387500762939453,41.269790009930325,-0.26542981392667286,0.17442645311772453,3,0.06500005722045898,0.2350001335144043,0.19875013828277588,0.03562521934509277,0.1875,3,0.027946322390526745,-1.1142882055138663,6.90749979019165,1.3551377213059637,6.858749866485597,-7.444411477980678,6.7462501525878915,0.027946322390526745
4887,2011-04-01,6.551249980926514,6.822500228881836,6.507500171661378,6.822500228881836,35809600.0,-0.03640374268165858,1.32257894394509,2.93242846170107,30.662690220969665,31.530283982950387,0.28896955681197767,0.42098857588789773,0.4940791681248431,0.15176997995046726,18.55704881780518,0.3150000572204581,-0.18670862228919827,-0.3752499580383297,-0.7310898966546109,-0.019410019422048563,-0.5531699273464703,-0.19732998873018914,0.38625001907348633,10.174378309445075,-30.595920410016085,0.17791996930814077,4,0.21000003814697354,0.39687514305114746,0.4462500810623169,0.2831251621246338,0.5700001716613778,4,0.06868915253963426,-1.4594534685313771,6.798749923706055,-1.1142882055138663,6.90749979019165,1.3551377213059637,6.858749866485597,0.06868915253963426
4888,2011-04-04,6.536250114440918,6.576250076293945,6.476250171661378,6.5562500953674325,19932000.0,-0.002289619008474242,2.3333333333333037,0.07373258117651109,32.057899846504554,30.696670557728655,0.2547242562691405,0.4021657170982529,0.5155454013640366,0.1687024395679373,19.557749899853345,0.09999990463256747,-0.18670361799056856,-0.3556873321533205,-0.7225394860184231,0.011164821711782125,-0.5391134090858714,-0.17226125522076963,0.3762497901916495,13.008122516956632,-26.446192077396404,0.1834260769325513,4,0.1706249713897705,0.39625000953674316,0.5074999332427979,0.2981250286102295,0.4074997901916495,0,0.06177088326034408,1.32257894394509,6.551249980926514,-1.4594534685313771,6.798749923706055,-1.1142882055138663,6.90749979019165,0.06177088326034408
4889,2011-04-05,6.5275001525878915,6.56374979019165,6.5,6.533750057220459,13696000.0,-0.0013386822260205156,-1.0816186717113918,0.3124955296473203,36.59974499596236,32.016900149381506,0.23202585258401154,0.37241739491941406,0.5249905568601916,0.17865516669385517,20.612530111838357,0.06374979019165039,-0.1890794918621399,-0.3278748035430903,-0.6864639083803965,0.03071430129421593,-0.5071693559617438,-0.14858025112443674,0.32392478942870984,11.111111111111132,-30.446163218228794,0.1792945524186531,4,0.17937493324279696,0.4049999713897696,0.5212497711181632,0.30687499046325595,0.3762497901916495,1,0.050938333688845594,2.3333333333333037,6.536250114440918,1.32257894394509,6.551249980926514,-1.4594534685313771,6.798749923706055,0.050938333688845594
4890,2011-04-06,6.571249961853027,6.601250171661378,6.536250114440918,6.5625,6488800.0,0.006702383491755448,-1.1224601012067241,-1.4000152590220956,36.8235017980711,33.42264989347065,0.16660442389133046,0.29288453901144784,0.48100794232215627,0.13890952219212238,22.087161104764462,0.07375001907348633,-0.21936344810890596,-0.2518749952316286,-0.5891954587075521,0.08544546824429489,-0.4205352269695899,-0.0832147634936673,0.2276505123138426,21.776469533775824,-20.487483490856164,0.1686602317379617,4,0.13562512397766113,0.3612501621246338,0.48781251907348633,0.2631251811981201,0.3087501525878906,2,0.048506738669652494,-1.0816186717113918,6.5275001525878915,2.3333333333333037,6.536250114440918,1.32257894394509,6.551249980926514,0.048506738669652494
4891,2011-04-07,6.5687499046325675,6.605000019073486,6.497499942779541,6.553750038146973,13508800.0,-0.00038045383069784666,1.4571419229323002,1.714277929155212,34.0269055532157,34.145314322842324,0.15153051607850454,0.2709815260577786,0.48227419904922453,0.14679706578723994,24.3213019298507,0.10750007629394531,-0.2280141509339737,-0.23006255626678573,-0.5671079112044088,0.10698279867083738,-0.39858523373559773,-0.061539878797973735,0.1849795271835335,26.714719908997697,-14.66542191434036,0.1685226774688116,4,0.138125181198121,0.36375021934509366,0.5243750810623178,0.26562523841858,0.3125,3,0.05880114552710958,-1.1224601012067241,6.571249961853027,-1.0816186717113918,6.5275001525878915,2.3333333333333037,6.536250114440918,0.05880114552710958
4892,2011-04-08,6.574999809265138,6.602499961853027,6.53125,6.588749885559082,11217600.0,0.0009514602813789352,2.4545244370462846,-0.916679912261177,25.242691221847423,34.314730783614024,0.12315494154955786,0.2408511597558851,0.46903485980388915,0.14648473985773158,26.14799866589688,0.07124996185302734,-0.21648675735430434,-0.20081264972686697,-0.532737049278114,0.13111174982438012,-0.36677484950249006,-0.03485044995124387,0.13988252612930197,76.69883855293229,39.7931383250565,0.16596219977562343,4,0.13187527656555087,0.3575003147125235,0.5478127002716056,0.25937533378600985,0.25,4,0.0625475477370212,1.4571419229323002,6.5687499046325675,-1.1224601012067241,6.571249961853027,-1.0816186717113918,6.5275001525878915,0.0625475477370212
4893,2011-04-11,6.526249885559082,6.59250020980835,6.491250038146973,6.56374979019165,6712800.0,-0.007414437280645947,1.1315658707731227,2.7272506588987753,27.999969482386064,33.77086974497804,0.15356499081151043,0.2626025408440178,0.5171368087641817,0.2036834153972915,28.13145992368396,0.10125017166137695,-0.20230309500736432,-0.22387506961822545,-0.5491652453977842,0.10141510616133331,-0.38652015750800484,-0.06122998172844607,0.155223946912729,30.76910178536246,-5.283486941449617,0.16264508788977955,4,0.18062520027160645,0.4062502384185791,0.6168750524520874,0.3143751621246338,0.3762502670288095,0,0.09117031640872231,2.4545244370462846,6.574999809265138,1.4571419229323002,6.5687499046325675,-1.1224601012067241,6.571249961853027,0.09117031640872231
4894,2011-04-12,6.508749961853027,6.516250133514403,6.40625,6.491250038146973,9730400.0,-0.002681467000639648,5.76918336805689,-0.4666658189540073,29.641666490635345,32.38759472054409,0.12985161808685408,0.2569489110528558,0.5324825316323025,0.22941651681797826,29.348719499731025,0.11999988555908203,-0.19646126897657723,-0.21831250190734863,-0.5433694011537087,0.10674439733901142,-0.3808409515305291,-0.05578405228416816,0.14399255810532274,51.572302901328904,12.271526418005188,0.16252844962318005,4,0.15062499046325684,0.3443751335144043,0.6468750238418579,0.3443751335144043,0.35375022888183505,1,0.06683310087636185,1.1315658707731227,6.526249885559082,2.4545244370462846,6.574999809265138,1.4571419229323002,6.5687499046325675,0.06683310087636185
4895,2011-04-13,6.591249942779541,6.6187500953674325,6.5374999046325675,6.5374999046325675,9682400.0,0.012675242006535248,-2.023260765422865,3.0714441416894243,38.2126264906143,32.363077344467385,-0.0024876363567605253,0.1656130524311461,0.44249649776098465,0.1529786597298921,30.17040383018945,0.11000013351440519,-0.18003392891527437,-0.12481250762939489,-0.4527508523472177,0.2031258370884279,-0.28878167998830584,0.039156664729516066,-0.18499994277954102,87.05875753121843,44.41963510823429,0.16396917235891126,4,0.023125171661376953,0.22375011444091797,0.5671875476837158,0.2618751525878906,0.24000024795532138,2,0.047411341204308455,5.76918336805689,6.508749961853027,1.1315658707731227,6.526249885559082,2.4545244370462846,6.574999809265138,0.047411341204308455
4896,2011-04-14,6.5562500953674325,6.557499885559082,6.46999979019165,6.5374999046325675,8421600.0,-0.005310047064813528,7.235391796068575,0.34884051028195984,35.39155008551489,32.88850621830575,-0.006150669468872216,0.18696484897996068,0.4684015037043725,0.1923019314904577,31.138340965099587,0.12125015258789062,-0.1834218287132412,-0.1450623512268061,-0.47393440018811894,0.18380969773450673,-0.3094983757074621,0.019373673253849866,-0.15000009536743253,70.58824849375637,25.556829414366675,0.16443602448065642,4,-0.04375004768371671,0.21499991416931064,0.6271873712539664,0.2968749999999991,0.14499998092651278,3,0.049380364440679836,-2.023260765422865,6.591249942779541,5.76918336805689,6.508749961853027,1.1315658707731227,6.526249885559082,0.049380364440679836
4897,2011-04-15,6.6287498474121085,6.6599998474121085,6.53249979019165,6.56125020980835,9436800.0,0.01105811263909895,-1.039993133571101,3.5999440516755183,43.088204934880636,34.11409567256976,-0.0743160993379588,0.0985481872734919,0.38899315327120565,0.12493038444292104,32.01170754025747,0.1275000572204581,-0.2040587979761277,-0.059250092506409224,-0.37645861763163424,0.2579584326188158,-0.21785435506902218,0.09935417005620373,-0.21824984550475968,87.68472165847348,37.86485089763376,0.15860426256261256,4,-0.0956249237060538,0.10562515258789151,0.5659376382827768,0.22437524795532315,-0.03624963760375888,4,0.03809165574697859,7.235391796068575,6.5562500953674325,-2.023260765422865,6.591249942779541,5.76918336805689,6.508749961853027,0.03809165574697859
4898,2011-04-18,6.4724998474121085,6.547500133514403,6.442500114440918,6.546249866485597,9608000.0,-0.02357156380867209,1.7540788823643856,-1.0925987411431843,28.391577350163416,33.20207704525876,0.08039425018557989,0.22301334176309062,0.5333541707953691,0.2882463199344789,33.79242918015194,0.18624973297119052,-0.21743323215438437,-0.18806259632110667,-0.477628313212656,0.10150312057044264,-0.33284545476688177,-0.04327973787533157,-0.052019851684569574,26.108329950840854,-17.434271108273848,0.14478285844577474,4,0.0606250762939462,0.2600002288818368,0.6650002002716073,0.38062524795532315,0.1675000190734881,0,0.05446117731373423,-1.039993133571101,6.6287498474121085,7.235391796068575,6.5562500953674325,-2.023260765422865,6.591249942779541,0.05446117731373423
4899,2011-04-19,6.447500228881836,6.485000133514403,6.408750057220459,6.476250171661378,11202400.0,-0.003862436325937968,2.297310115163038,0.38982963178482793,23.563196656214544,31.728709807274697,0.10376442507889205,0.22520063217441333,0.5456873940921341,0.3174439830949076,34.93692822115166,0.07625007629394442,-0.19816605110491192,-0.19124972820281982,-0.4757054757821537,0.09320601937651407,-0.3334776019924863,-0.04902185441315332,0.21249961853027255,15.422966774148911,-21.517582621143987,0.14222787378966675,4,0.08562469482421875,0.2799997329711914,0.6899998188018799,0.4056248664855957,0.23749971389770508,1,0.07056997402929355,1.7540788823643856,6.4724998474121085,-1.039993133571101,6.6287498474121085,7.235391796068575,6.5562500953674325,0.07056997402929355
4900,2011-04-20,6.864999771118164,7.043749809265138,6.78249979019165,6.792500019073486,23572000.0,0.06475370723774798,-4.648636248820816,-2.5217355248535536,52.81017825950825,33.81574010797387,-0.29914277684422874,-0.19905909318988613,0.12236834415972009,-0.0925289208093627,35.03942812799037,0.5962495803833017,-0.16987250179662983,0.22406232357025146,-0.06690109170682046,0.5150257388473234,0.07858061593171506,0.36954403120878787,-0.4562497138977051,71.85037670150197,33.99273656234073,0.145481707638536,4,-0.1399998664855957,-0.13749980926513672,0.22187519073486328,-0.011874675750732422,-0.12874984741210938,2,-0.00036410494779881564,2.297310115163038,6.447500228881836,1.7540788823643856,6.4724998474121085,-1.039993133571101,6.6287498474121085,-0.00036410494779881564
4901,2011-04-21,6.8499999046325675,6.927499771118164,6.7750000953674325,6.927499771118164,9440800.0,-0.002184976982621767,2.9354822831617513,-1.068967331610149,65.7860257827704,38.320555059187534,-0.26826277028070233,-0.18840249633264072,0.12972311199164377,-0.06995335319334295,34.62875398171049,0.15249967575073153,-0.1486693395812777,0.2056874513626088,-0.09363565120685013,0.5050105539320677,0.056025900077879776,0.3553490026473378,-0.4412498474121085,69.48819208059504,26.966833561204396,0.14966155128472924,4,-0.12499999999999911,-0.12249994277954013,0.22687506675720304,0.0031251907348641694,-0.09249973297118963,3,-0.0027371845487216273,-4.648636248820816,6.864999771118164,2.297310115163038,6.447500228881836,1.7540788823643856,6.4724998474121085,-0.0027371845487216273
4902,2011-04-25,6.841249942779541,6.866250038146973,6.651249885559082,6.651249885559082,8898400.0,-0.001277366711656347,-1.263158819351552,-2.4516178651194274,66.22342705569218,42.567605900665995,-0.24336599699962314,-0.18583304304687687,0.1281105459257761,-0.05244403886011728,33.98834155142497,0.21500015258789062,-0.12954741756961852,0.19481248855590838,-0.10968576954805709,0.49931074665987385,0.042563359503925646,0.3470616176078911,-0.41979989051818833,68.11024479402494,20.952825621745454,0.15224912905198257,4,-0.11625003814697266,-0.11374998092651367,0.2356250286102295,0.011875152587890625,-0.19624996185302734,0,-0.020464077128676705,2.9354822831617513,6.8499999046325675,-4.648636248820816,6.864999771118164,2.297310115163038,6.447500228881836,-0.020464077128676705
4903,2011-04-26,6.949999809265138,7.026249885559082,6.87375020980835,6.875,8800000.0,0.015896198413328566,-2.9355064973419966,0.39473571935883456,70.31252149209962,47.08658978971758,-0.319259197442614,-0.2935882652247903,0.007993005515058549,-0.15506635286156456,33.47046572186279,0.18499994277954102,-0.10295839641412119,0.29337487220764213,-0.03766113510670088,0.6244108795219852,0.12785686855047107,0.4588928758648132,-0.5161037618637092,85.23621470746593,32.13453724160196,0.16551800365717137,4,-0.22374987602233976,-0.22249984741211026,0.1046876907348624,-0.09687471389770597,-0.30124998092651545,1,-0.05143879270042573,-1.263158819351552,6.841249942779541,2.9354822831617513,6.8499999046325675,-4.648636248820816,6.864999771118164,-0.05143879270042573
4904,2011-04-27,7.010000228881836,7.028749942779541,6.926249980926514,6.957499980926514,7142400.0,0.008633154138610433,1.2777851364024095,0.7000050862759476,70.76926966287063,50.703994586634956,-0.33601552965349946,-0.3601410130719671,-0.06130035251566568,-0.21074355546148915,32.73277400264124,0.10249996185302734,-0.06552689679098744,0.34581277370452845,-0.010603233180339622,0.7022287805893965,0.16760477026209486,0.524020777146962,-0.5639071062431338,91.40137912266785,32.91883617814269,0.178208003442434,4,-0.2837502956390381,-0.2850003242492676,0.025624752044677734,-0.1568751335144043,-0.44625043869018555,2,-0.05278179034457153,-2.9355064973419966,6.949999809265138,-1.263158819351552,6.841249942779541,2.9354822831617513,6.8499999046325675,-0.05278179034457153
4905,2011-04-28,7.00124979019165,7.008749961853027,6.956250190734862,6.994999885559082,4788000.0,-0.0012482793729639008,3.9410972736453207,0.11904524027937984,70.35295405933526,54.588595028170545,-0.29389686910116186,-0.36259750461069107,-0.059677989417325605,-0.1978964424887426,32.693068988642466,0.053750038146973544,-0.02713616489628201,0.3323748350143436,-0.039639434524658235,0.7043891045533455,0.14636770024484225,0.518381969783845,-0.5432035338204191,92.7151924716582,28.966114742538238,0.18600713476950098,4,-0.27499985694885254,-0.27624988555908203,0.012500166893005371,-0.14812469482421875,-0.4862499237060538,3,-0.04517048482617447,1.2777851364024095,7.010000228881836,-2.9355064973419966,6.949999809265138,-1.263158819351552,6.841249942779541,-0.04517048482617447
4906,2011-04-29,6.988749980926514,7.008749961853027,6.9337501525878915,7.005000114440918,4952000.0,-0.0017853682756253653,5.315819061577615,-2.600061036087587,69.35675217694502,57.507322499511034,-0.23869667496434932,-0.3532445615743871,-0.0544372921745655,-0.18157055957468504,32.35982139846983,0.07499980926513583,0.012897203678782887,0.3103750228881834,-0.08459918095397789,0.7053492267303447,0.11288792096710232,0.5078621248092645,-0.5189896534974041,89.40398522120819,26.165520907159056,0.1974871019210807,4,-0.2625000476837158,-0.2637500762939453,0.006562471389770508,-0.13562488555908203,-0.48874998092651367,4,-0.03612950211548194,3.9410972736453207,7.00124979019165,1.2777851364024095,7.010000228881836,-2.9355064973419966,6.949999809265138,-0.03612950211548194
4907,2011-05-02,7.00124979019165,7.036250114440918,6.982500076293945,7.014999866485597,5820000.0,0.001788561516616216,-1.0975827611232065,0.8461515889551297,73.00244260975472,62.464085306132276,-0.21545838054172517,-0.348152932324993,-0.07416032574119669,-0.18995313562678096,30.81467640918415,0.053750038146972656,0.04273259197748569,0.3003748416900631,-0.1148573340974881,0.7156070174776143,0.09275875379628751,0.5079909295838387,-0.5200096731258199,78.46132628298615,10.656527630626485,0.20761608789377553,5,-0.27499985694885254,-0.27624988555908203,-0.04999971389770508,-0.14812469482421875,-0.6324996948242179,0,-0.03481515812673219,5.315819061577615,6.988749980926514,3.9410972736453207,7.00124979019165,1.2777851364024095,7.010000228881836,-0.03481515812673219
4908,2011-05-03,6.940000057220459,7.0250000953674325,6.893750190734862,6.992499828338622,6215200.0,-0.00874839990097176,1.2340351275891142,3.818143986683001,70.03487284547982,67.62760488271732,-0.09042947187057493,-0.2688905170503224,-0.020712390977767114,-0.12414210060457354,28.894451063243498,0.13124990463257014,0.0799506169340134,0.21893761157989466,-0.20181688363569794,0.6396921067954873,0.008560363972098806,0.4293148591876905,-0.4475097463106428,32.456064033409156,-35.85699662860133,0.2103772476077962,5,-0.09250020980834961,-0.21500015258789062,0.008749961853027344,-0.08687496185302734,-0.5187501907348624,1,-0.042507215253841935,-1.0975827611232065,7.00124979019165,5.315819061577615,6.988749980926514,3.9410972736453207,7.00124979019165,-0.042507215253841935
4909,2011-05-04,6.860000133514403,6.929999828338622,6.797500133514403,6.929999828338622,6322400.0,-0.011527366433206732,2.785722070844687,1.333333333333356,62.51457713647751,68.70587142460279,0.060610878103202204,-0.17149600117035746,0.05369965792216824,-0.04119729637050451,26.905290520211512,0.14249992370605558,0.10489780821309314,0.12231268882751412,-0.29247264509169657,0.5370980227467248,-0.08507997813209123,0.32970535578711946,-0.3564846326374811,26.178012562537972,-38.121240159362856,0.20739266695960526,5,-0.01625013351440341,-0.13500022888183505,0.08874988555908292,-0.006875038146971768,-0.4400000572204581,2,-0.030794504528319444,1.2340351275891142,6.940000057220459,-1.0975827611232065,7.00124979019165,5.315819061577615,6.988749980926514,-0.030794504528319444
4910,2011-05-05,6.889999866485597,6.983749866485597,6.821249961853027,6.821249961853027,8917600.0,0.004373138831970325,-3.727276510448843,-0.9821457765667702,65.61404667232998,68.68676263455386,0.038588319578997776,-0.18592380155295007,0.018869310311463217,-0.06828730992020571,25.056005884090528,0.16249990463256925,0.16252553374351386,0.13637492656707817,-0.27597143038126326,0.5487212835154196,-0.0697982519070921,0.34254810504124844,-0.37567967944090963,38.743346748020855,-23.73756412213625,0.2061731784741707,5,-0.04624986648559659,-0.16499996185302823,0.05875015258788974,-0.03687477111816495,-0.5562500953674325,3,-0.047351245662702435,2.785722070844687,6.860000133514403,1.2340351275891142,6.940000057220459,-1.0975827611232065,7.00124979019165,-0.047351245662702435
4911,2011-05-06,6.954999923706055,7.039999961853027,6.911250114440918,6.96875,9101600.0,0.00943397075181851,-1.5432145279180167,-0.20000138716456367,65.37104601006473,68.59205362948414,-0.011120606335434324,-0.2324195637656601,-0.05139368369581909,-0.12997013551115177,23.052043841051248,0.15000009536743075,0.23366669196280476,0.18206248283386195,-0.23000645940056774,0.5941314250682916,-0.023971988283352452,0.38809695395107635,-0.4300911442169584,64.94841306515087,5.421987142405712,0.2060344711172147,5,-0.03624987602233887,-0.23000001907348633,-0.006249904632568359,-0.10187482833862305,-0.5425000190734872,4,-0.0632638478859966,-3.727276510448843,6.889999866485597,2.785722070844687,6.860000133514403,1.2340351275891142,6.940000057220459,-0.0632638478859966
4912,2011-05-09,6.986249923706055,7.013750076293945,6.916250228881836,6.947500228881836,4577600.0,0.004493170430309279,1.0799967447916667,-2.8181439866833125,77.43662195638713,69.38362034773832,-0.02194732994672499,-0.2437786804309514,-0.08821616426763512,-0.15748792315192794,20.939785199099315,0.09749984741210938,0.2452791928577227,0.1927499771118164,-0.2187736204663926,0.6042735746900254,-0.01301182167728765,0.39851177590092046,-0.4509643236214371,77.83502012549192,13.49974047211225,0.20576179878910444,5,-0.06749987602233887,-0.26125001907348633,-0.03749990463256836,-0.13312482833862305,-0.6462497711181632,0,-0.06960099180764912,-1.5432145279180167,6.954999923706055,-3.727276510448843,6.889999866485597,2.785722070844687,6.860000133514403,-0.06960099180764912
4913,2011-05-10,7.1212501525878915,7.122499942779541,6.966249942779541,7.0,6082400.0,0.01932370447036935,1.525257974275784,3.129060838747808,82.19834249711957,70.65351732932153,-0.14539044301371362,-0.3498546654086665,-0.22987379233549543,-0.28705483171993595,18.753855729109976,0.15625,0.24799435218471544,0.29800019264221245,-0.11817709131639553,0.7141774766008204,0.0899115506629089,0.506088834621516,-0.5757952683196637,99.61544894611617,27.891285103019612,0.208088641979304,5,-0.16125011444091886,-0.356875181198121,-0.2665625810623178,-0.2681250572204599,-0.8700003623962411,1,-0.10566965646432147,1.0799967447916667,6.986249923706055,-1.5432145279180167,6.954999923706055,-3.727276510448843,6.889999866485597,-0.10566965646432147
4914,2011-05-11,6.9437499046325675,7.167500019073486,6.901249885559082,7.103750228881836,9690400.0,-0.024925433617975057,-1.1734672627446707,-1.3195886424414007,54.88372863252278,68.93471450412014,0.024276886663645136,-0.14555715895667465,-0.056354791228077517,-0.10589661907411685,15.973381546971693,0.2662501335144043,0.24768637342313315,0.09874994754791189,-0.292971090639484,0.4904709857353078,-0.0971105715457865,0.2946104666416103,-0.3752132180238874,35.37903899941996,-34.8284396502966,0.19586051909369812,5,0.03875017166137784,-0.1568748950958243,-0.12406229972839267,-0.011249780654906338,-0.6737499237060538,2,-0.07524753127965933,1.525257974275784,7.1212501525878915,1.0799967447916667,6.986249923706055,-1.5432145279180167,6.954999923706055,-0.07524753127965933
4915,2011-05-12,6.903749942779541,6.949999809265138,6.846250057220459,6.913750171661378,13600000.0,-0.005760570643009499,1.5151606228397376,0.06250130384896734,53.23308425947283,67.14319584662323,0.05474954919310715,-0.08531946238053756,-0.023703785130614108,-0.062414198391534725,13.944762178177578,0.10374975204467862,0.23105159383290363,0.04312498569488543,-0.33049040743235913,0.41674037882213,-0.1436827108687373,0.22993268225850816,-0.2992754562229729,17.89879918659364,-50.235088292604644,0.18680769656362245,5,0.0787501335144043,-0.11687493324279785,-0.08406233787536621,0.028750181198120117,-0.6374998092651376,3,-0.07007059503821367,-1.1734672627446707,6.9437499046325675,1.525257974275784,7.1212501525878915,1.0799967447916667,6.986249923706055,-0.07007059503821367
4916,2011-05-13,6.880000114440918,6.9337501525878915,6.836249828338622,6.90749979019165,6568800.0,-0.003440134497261549,1.4374959022011788,2.7499046347508527,52.2895225430562,64.84176028365673,0.06867259921996194,-0.03802083680349,-0.014298872531627538,-0.03436654386871307,11.49333387240565,0.09750032424926935,0.20727309351587575,0.0031876564025878906,-0.34186331800018355,0.34823863080535933,-0.16933783079879738,0.17571314360397317,-0.2417440959333348,13.207625935320277,-52.66018143750253,0.17252548720138558,5,0.10249996185302734,-0.0931251049041748,-0.060312509536743164,0.052500009536743164,-0.5212502479553214,4,-0.07939685090646886,1.5151606228397376,6.903749942779541,-1.1734672627446707,6.9437499046325675,1.525257974275784,7.1212501525878915,-0.07939685090646886
4917,2011-05-16,6.8812499046325675,6.940000057220459,6.8375000953674325,6.853750228881836,7166400.0,0.00018165554809024265,-2.4166686534901256,-0.9999999999999677,45.34687604686322,62.09864952825488,0.05432342534795609,-0.02043157685532826,-0.029650961729434044,-0.03140731996912116,9.846917235009082,0.10249996185302646,0.18310731848191342,-0.008187556266785911,-0.33290043320795704,0.3165253206743852,-0.17054399473737192,0.1541688822038001,-0.21123924609103018,13.584920870268663,-47.77436699298828,0.1623564384705857,5,0.10125017166137784,-0.09437489509582431,-0.061562299728392667,0.05125021934509366,-0.48124980926513494,0,-0.06811989195224988,1.4374959022011788,6.880000114440918,1.5151606228397376,6.903749942779541,-1.1734672627446707,6.9437499046325675,-0.06811989195224988
4918,2011-05-17,6.824999809265138,6.860000133514403,6.731249809265138,6.851250171661378,7350400.0,-0.00817440089329724,4.885690619176209,-0.9545698878119293,37.414931562482636,59.30980002003324,0.10342105789373157,0.06701696804546753,0.014171781991222154,0.028288410859751423,7.841290702074599,0.15000009536742986,0.15816250109745056,-0.08206264972686661,-0.34361070323524334,0.17948540378151012,-0.21283667648105542,0.0487113770273222,-0.12513978909168344,21.48996101140806,-34.579222726965256,0.13077402675418848,5,0.12437510490417392,-0.03812479972839444,-0.005312204360962802,0.10750031471252353,-0.3862500190734872,1,-0.07106222274451124,-2.4166686534901256,6.8812499046325675,1.4374959022011788,6.880000114440918,1.5151606228397376,6.903749942779541,-0.07106222274451124
4919,2011-05-18,6.9025001525878915,6.914999961853027,6.8125,6.827499866485597,6409600.0,0.011355361976354228,1.0500011920940688,-2.8571143121832483,43.85693987547356,56.89234370927141,0.036412495749790885,0.026721893211242964,-0.0761190123220592,-0.044322627504489454,5.453459886316587,0.10249996185302734,0.12870722362688358,-0.02731230258941597,-0.17485869148662925,0.1202340863077973,-0.10108549703802261,0.04646089185919067,-0.1745817324804353,78.28587123325893,25.74292606243999,0.07377319444860675,5,0.04687476158142001,-0.11562514305114835,-0.08281254768371671,0.02999997138976962,-0.5487499237060556,2,-0.09434992365079109,4.885690619176209,6.824999809265138,-2.4166686534901256,6.8812499046325675,1.4374959022011788,6.880000114440918,-0.09434992365079109
4920,2011-05-19,6.862500190734862,6.940000057220459,6.832499980926514,6.926249980926514,5664800.0,-0.005794996156288756,1.3561675332479817,-0.849993960085715,42.40602504392637,54.340674713033806,0.08057469434847064,0.07012008443988815,-0.04826790364130584,-0.0003947186121715518,5.095172517433378,0.10750007629394531,0.10410991803903169,-0.06718728542327934,-0.21496887725335778,0.0805943064067991,-0.14107808133831856,0.006703510491759879,-0.1312503814697248,62.87435955420574,14.374697734124979,0.07389079591503918,5,0.08687472343444913,-0.07437515258788974,-0.10625016689300448,0.03499984741211026,-0.49250030517578036,3,-0.08633882598769027,1.0500011920940688,6.9025001525878915,4.885690619176209,6.824999809265138,-2.4166686534901256,6.8812499046325675,-0.08633882598769027
4921,2011-05-20,6.831250190734862,6.864999771118164,6.796249866485597,6.858749866485597,5703200.0,-0.0045537339353652895,2.4375394885855193,0.431368882439641,40.00002243939817,50.18105254447947,0.10328644094271144,0.10529174290628251,-0.024581999112023745,0.03464138849576148,4.839668922289526,0.06874990463256747,0.09411130925984246,-0.09749979972839462,-0.24762911746936123,0.052629518012571985,-0.17256445859887837,-0.022435140857910874,-0.0738253688812236,47.90431745553077,3.0626388615600177,0.07506465887048347,5,0.11812472343444913,-0.04312515258788974,-0.11656260490417392,0.06624984741211026,-0.37125015258788974,4,-0.08270814879343191,1.3561675332479817,6.862500190734862,1.0500011920940688,6.9025001525878915,4.885690619176209,6.824999809265138,-0.08270814879343191
4922,2011-05-23,6.701250076293945,6.7437500953674325,6.646249771118164,6.7437500953674325,5025600.0,-0.019030208352965094,3.588248493756091,1.545473461531725,37.00680780523151,45.15977091204747,0.210772885890818,0.23638523755871255,0.09683220971473272,0.16743067914377363,5.475087457507002,0.18500041961669833,0.07409248223165399,-0.22049992084503156,-0.39831076752565764,-0.04268907416440548,-0.30940534418534416,-0.13159449750471897,0.466249942779541,18.723489908918104,-26.541251560979966,0.08890542334031294,5,0.20562481880187988,0.08687496185302734,-0.05937504768371582,0.19624996185302734,-0.17750024795532315,0,-0.051109898288971944,2.4375394885855193,6.831250190734862,1.3561675332479817,6.862500190734862,1.0500011920940688,6.9025001525878915,-0.051109898288971944
4923,2011-05-24,6.59250020980835,6.75,6.591249942779541,6.7150001525878915,5586400.0,-0.016228295504193246,-1.5399912262297584,2.8823503012487124,35.88391244919616,43.04868022501118,0.2644407601513974,0.33410881689894456,0.19539427156701628,0.2786650424061623,5.551779094931263,0.15875005722045898,0.04541333036841255,-0.31137480735778844,-0.5414303540043734,-0.08131926071120343,-0.4264025806810814,-0.1963470340344955,0.5645748043060301,0.3584993888282731,-45.36582037103431,0.11502777332329259,5,0.17812466621398926,0.19562482833862305,0.041249752044677734,0.30499982833862305,0.15625,1,-0.02919986474244085,3.588248493756091,6.701250076293945,2.4375394885855193,6.831250190734862,1.3561675332479817,6.862500190734862,-0.02919986474244085
4924,2011-05-25,6.639999866485597,6.675000190734862,6.545000076293945,6.582499980926514,14999200.0,0.007205105068722961,1.0392089398178073,-0.4693870401438725,37.0466341725666,41.25018577091049,0.18922167492696396,0.2713823079401463,0.1403053699659873,0.2341908265067607,5.705239529801484,0.13000011444091708,0.0013346893005019567,-0.24537513256072874,-0.4979071129241843,0.007156847802726851,-0.37164112274245653,-0.11910914237900094,0.4944421447753893,24.050580956692542,-21.624987421294932,0.126265990181728,5,0.10250020027160556,0.14812517166137606,-0.007187366485596591,0.25750017166137606,0.21750020980834872,2,-0.03030874703924702,-1.5399912262297584,6.59250020980835,3.588248493756091,6.701250076293945,2.4375394885855193,6.831250190734862,-0.03030874703924702
4925,2011-05-26,6.684999942779541,6.701250076293945,6.585000038146973,6.613749980926514,5150400.0,0.0067771200600583725,1.240959647026381,1.239132237573165,35.714289318496384,39.408493190403846,0.12284744748015175,0.21236273847121723,0.09320023622334528,0.19125116401760955,5.795972957328028,0.11625003814697266,-0.06564527772001316,-0.1845625638961792,-0.44599239866376905,0.07686727087141065,-0.3152774812799741,-0.05384764651238427,0.4140755523834221,43.75,0.4911535764371848,0.13071491738379476,5,0.05750012397766113,0.1712501049041748,-0.0546875,0.21250009536743164,0.11875009536743164,3,-0.04955119173269218,1.0392089398178073,6.639999866485597,-1.5399912262297584,6.59250020980835,3.588248493756091,6.701250076293945,-0.04955119173269218
4926,2011-05-27,6.736249923706055,6.760000228881836,6.692500114440918,6.704999923706055,3895200.0,0.007666414564725388,-1.400020345190058,0.43859672605105005,37.0466341725666,38.48624409325978,0.05482785502709575,0.14885820753982415,0.03910780976551376,0.14449618070934278,5.864701682559276,0.07500028610229492,-0.08464618723237205,-0.12068758010864222,-0.38226988263303596,0.14089472241575152,-0.2514787313708391,0.010103571153554647,0.32958104632476726,88.95335426979649,47.99989718479371,0.1307911512621967,5,0.006250143051147461,0.12000012397766113,-0.009999990463256836,0.16125011444091797,0.05500030517578125,4,-0.054370019268150105,1.240959647026381,6.684999942779541,1.0392089398178073,6.639999866485597,-1.5399912262297584,6.59250020980835,-0.054370019268150105
4927,2011-05-31,6.757500171661378,6.796249866485597,6.684999942779541,6.78249979019165,6970400.0,0.0031546109773243902,3.2381108083559305,-0.7999877929687216,28.63436666235343,37.51062577102319,0.015843828837493135,0.11426918603385072,0.013793038048191875,0.1287484052843988,5.703524035595148,0.11124992370605558,-0.10020137092974668,-0.0872498512268054,-0.343173866644646,0.1686741641910352,-0.21521185893572525,0.04071215648211446,0.27708094474523115,84.57722301194329,48.93553370170808,0.1279620077089203,5,-0.015000104904175693,0.09874987602233798,-0.03125023841857999,0.13999986648559481,0.18624973297118963,1,-0.04402517587228749,-1.400020345190058,6.736249923706055,1.240959647026381,6.684999942779541,1.0392089398178073,6.639999866485597,-0.04402517587228749
4928,2011-06-01,6.644999980926514,6.809999942779541,6.638750076293945,6.776249885559082,11612000.0,-0.016648196504182255,-1.3826115801170948,5.25007629510967,31.00159744215189,36.08225438954301,0.11189261511710225,0.21453485442029496,0.11676761052558682,0.24665172101422073,6.156291692716678,0.1712498664855957,-0.1172977637088426,-0.1850000381469723,-0.45159158098821894,0.08159150469427434,-0.3182958095675952,-0.051704266726349424,0.3602062730733353,37.73583208126029,1.9757848238445135,0.1332957714206233,6,0.09750008583068848,0.21125006675720215,0.08124995231628418,0.252500057220459,0.13000011444091886,2,-0.018246825122034904,3.2381108083559305,6.757500171661378,-1.400020345190058,6.736249923706055,1.240959647026381,6.684999942779541,-0.018246825122034904
4929,2011-06-02,6.648749828338622,6.679999828338622,6.617499828338622,6.653749942779541,7583200.0,0.0005643111245856591,1.1739173701757095,0.03809613770704507,32.9999923706054,35.037139648062904,0.0763969388760799,0.20463915384276277,0.1077720287993742,0.24806231469904017,6.57883102281209,0.0625,-0.12935208599081527,-0.1706876754760751,-0.44876671804334567,0.10739136709119546,-0.3097271967597104,-0.031648154192439826,0.32884405499887226,28.333252094375254,-9.285999173580862,0.13903952128363514,6,0.05625009536743253,0.20750021934509366,0.07812511920929044,0.2487502098083505,-0.0637497901916495,3,0.015040478894769116,-1.3826115801170948,6.644999980926514,3.2381108083559305,6.757500171661378,-1.400020345190058,6.736249923706055,0.015040478894769116
4930,2011-06-03,6.56374979019165,6.59499979019165,6.541250228881836,6.557499885559082,7119200.0,-0.0127843640295624,-1.7742268929279008,-1.2499523173753264,30.508459632695846,33.98252155842931,0.12802594386694022,0.2782080148954673,0.18844533915340556,0.3376412007427847,7.484319485267446,0.10749959945678622,-0.13338687263569238,-0.23937520980834925,-0.53757436097903,0.05882394136233149,-0.3884747853936892,-0.09027563422300933,0.3878884647232308,8.37193870218538,-30.999484450298233,0.1490995755853402,6,0.11187529563903809,0.29062533378601074,0.16187512874603271,0.33375024795532227,-0.17249965667724698,4,0.04475342532728055,1.1739173701757095,6.648749828338622,-1.3826115801170948,6.644999980926514,3.2381108083559305,6.757500171661378,0.04475342532728055
4931,2011-06-06,6.514999866485597,6.591249942779541,6.505000114440918,6.5562500953674325,12652000.0,-0.007427145345927366,-1.8163332035810784,-6.60013733119707,28.675406595481277,33.056810312901504,0.14214632554924211,0.30810056216735404,0.23346207391618012,0.38977495127598605,8.221573389531779,0.08624982833862305,-0.15153861809845193,-0.2661251306533803,-0.5815707078926398,0.049320446585879196,-0.42384791927301,-0.10840234203375054,0.4038073463466407,3.2786090730439676,-37.728933891516235,0.1577227886196298,6,0.1425001621246329,0.32125020027160556,0.21062505245208651,0.38250017166137606,-0.09999990463256925,0,0.04432082541501847,-1.7742268929279008,6.56374979019165,1.1739173701757095,6.648749828338622,-1.3826115801170948,6.644999980926514,0.04432082541501847
4932,2011-06-07,6.5,6.565000057220459,6.463749885559082,6.545000076293945,13733600.0,-0.0023023586788940564,1.3823559110951542,1.0909048874092568,30.122338607414022,32.416635441592376,0.14035674882577176,0.30019515650232087,0.24395361090840773,0.40724753952222237,9.078557349559988,0.10125017166137695,-0.1677393813725221,-0.25681250095367414,-0.5805362825138207,0.06691128060647245,-0.4186743917337479,-0.0949506101736004,0.37742650299310565,10.46934540081169,-31.64355362510753,0.16186189078007335,6,0.13687491416931152,0.3156249523162842,0.2256249189376831,0.39750003814697266,-0.2012500762939453,1,0.0448077275202825,-1.8163332035810784,6.514999866485597,-1.7742268929279008,6.56374979019165,1.1739173701757095,6.648749828338622,0.0448077275202825
4933,2011-06-08,6.3687500953674325,6.491250038146973,6.346250057220459,6.46999979019165,12942400.0,-0.020192293020395047,1.0173883622033661,2.2499894036366523,19.368708415269083,30.452421468559322,0.2643267023771063,0.3922921218181674,0.3707695821797161,0.540671156708858,9.598335988887694,0.15374994277954102,-0.1844930739027042,-0.35043740272521884,-0.6707172060373754,-0.030157599413062286,-0.5105773043812976,-0.19029750106914012,0.45903521353359,6.741589086815424,-29.523534779051232,0.16013990165607836,6,0.20937490463256747,0.3881249427795401,0.3568748235702506,0.5287499427795401,-0.022500038146973544,2,0.09028456143747654,1.3823559110951542,6.5,-1.8163332035810784,6.514999866485597,-1.7742268929279008,6.56374979019165,0.09028456143747654
4934,2011-06-09,6.421249866485597,6.481249809265138,6.336249828338622,6.403749942779541,10600000.0,0.008243339796980331,1.1090935573141705,-0.17283927360410944,25.03532778628191,29.26587018720216,0.1983976958382554,0.31477982874671717,0.3107277546264351,0.49135105383707955,10.57220569943966,0.14499998092651545,-0.18784816195745258,-0.2718126296997063,-0.6001062137623707,0.05648095436295808,-0.4359594217310381,-0.10766583766837456,0.3391205071801471,32.850261131731116,-0.04695033761537104,0.16414679203133203,6,0.15187501907348544,0.3306250572204581,0.3650000095367423,0.47625017166137606,-0.1524996757507342,3,0.05509055654852535,1.0173883622033661,6.3687500953674325,1.3823559110951542,6.5,-1.8163332035810784,6.514999866485597,0.05509055654852535
4935,2011-06-10,6.420000076293945,6.4625000953674325,6.362500190734862,6.394999980926514,13909600.0,-0.00019463347753745364,-1.2222281091219234,1.4285831062669574,25.915053377881023,28.029027876681546,0.1766843926681929,0.2929497736093394,0.30269386865216763,0.49454811033243207,11.933680430547415,0.09999990463257014,-0.18191879859423743,-0.248874926567078,-0.5830392119394805,0.08528935880532451,-0.41595706925327924,-0.08179278388087674,0.2725110101194588,32.84321975264341,1.7681198725263556,0.16708214268620128,6,0.15312480926513672,0.3318748474121094,0.36437487602233887,0.47749996185302734,0.039999961853027344,4,0.02570092833211879,1.1090935573141705,6.421249866485597,1.0173883622033661,6.3687500953674325,1.3823559110951542,6.5,0.02570092833211879
4936,2011-06-13,6.333749771118164,6.46999979019165,6.3187499046325675,6.418749809265138,6574400.0,-0.013434626814766482,-1.6304380276317065,-3.3999885559518943,27.31478101974932,27.88240724972553,0.22332030396785996,0.3543455686528656,0.3819727219039759,0.5822639095270752,13.507451299464721,0.15124988555908292,-0.18322904405178342,-0.30781271457672155,-0.6582194082221351,0.042593979068692,-0.48301606139942876,-0.13260936775401433,0.30175951400327516,6.091312564869516,-25.449587474150686,0.17520334682270677,6,0.23062515258789062,0.4093751907348633,0.4506251811981201,0.5637502670288086,-0.06499958038330167,0,0.009078407653305254,-1.2222281091219234,6.420000076293945,1.1090935573141705,6.421249866485597,1.0173883622033661,6.3687500953674325,0.009078407653305254
4937,2011-06-14,6.4124999046325675,6.452499866485597,6.388750076293945,6.401249885559082,10718400.0,0.01243341406910381,-2.517264966259372,-0.13235310617194118,38.46151494884996,28.71128697269198,0.10111912577946836,0.25157568967732313,0.3050013672880896,0.5064300597964468,15.127297805537667,0.11875009536743253,-0.1858733137495756,-0.20562508106231814,-0.551202042142763,0.13995188001812675,-0.3784135616025406,-0.032836600522095694,0.16599269200087452,54.347784021959086,18.083328770089622,0.17278848054022247,6,0.08687496185302734,0.3306250572204599,0.4093750715255746,0.4850001335144052,-0.09249973297118963,1,0.00038987247682520376,-1.6304380276317065,6.333749771118164,-1.2222281091219234,6.420000076293945,1.1090935573141705,6.421249866485597,0.00038987247682520376
4938,2011-06-15,6.3400001525878915,6.397500038146973,6.323750019073486,6.351250171661378,8869600.0,-0.011306004385637558,-2.3714073961045377,-1.000000000000079,31.366473424171247,28.52978486753263,0.14058931019566767,0.3013266513638273,0.3789576838581121,0.5796777757153828,16.541199629843163,0.08874988555908114,-0.19707524568059576,-0.2538748502731316,-0.6063268083148285,0.09857710776856532,-0.43010082929397964,-0.07764887125228359,0.19173875948539276,13.077083339447585,-23.710677213035325,0.17622597902084836,6,0.11687469482421786,0.40312480926513583,0.4818748235702506,0.5574998855590811,0.038749694824216974,2,-0.006506345092909704,-2.517264966259372,6.4124999046325675,-1.6304380276317065,6.333749771118164,-1.2222281091219234,6.420000076293945,-0.006506345092909704
4939,2011-06-16,6.25124979019165,6.366250038146973,6.176249980926514,6.3400001525878915,8764800.0,-0.013998479536315833,1.6902637539961447,7.888907726868218,24.4477116875791,27.856368429186322,0.18665319557687976,0.3570937337148461,0.4684454355996506,0.6657935324060507,18.617972840809795,0.19000005722045898,-0.20745940484919778,-0.31006269454956037,-0.6627941473551076,0.042668758255986816,-0.4864284209523344,-0.13369696814678633,0.24215110054230493,25.53186654070041,-9.946628010970823,0.1763657264027738,6,0.13250017166137695,0.4206252098083496,0.6109377145767212,0.6462502479553223,0.10000038146972745,3,0.015197003833995915,-2.3714073961045377,6.3400001525878915,-2.517264966259372,6.4124999046325675,-1.6304380276317065,6.333749771118164,0.015197003833995915
4940,2011-06-17,6.269999980926514,6.331250190734862,6.2437500953674325,6.304999828338622,7505600.0,0.0029994307321206115,-1.0000108991825614,0.39436286756605793,21.439524804577104,27.052381563530307,0.1361726104968426,0.30744166379929005,0.4492553135363391,0.6437724974618453,20.969610836938564,0.08750009536742986,-0.21535319443562884,-0.26168749332427943,-0.6073641402975909,0.08398915364903203,-0.43452581681093516,-0.0888491698376237,0.15997072784595368,31.914914339699823,3.0684151827922683,0.17283832348665565,6,0.10062503814697266,0.2931249141693115,0.6146875619888306,0.627500057220459,0.08750009536743164,4,-0.00019932857981708185,1.6902637539961447,6.25124979019165,-2.3714073961045377,6.3400001525878915,-2.517264966259372,6.4124999046325675,-0.00019932857981708185
4941,2011-06-20,6.266250133514403,6.2874999046325675,6.21875,6.241250038146973,5274400.0,-0.0005980617900346319,1.0370451478909828,-0.7142915531335078,19.2488209659123,25.84421293669678,0.11278740515815944,0.2811052267221976,0.4525931822818867,0.6437174714167062,23.24839897197581,0.06874990463256747,-0.22852787627154036,-0.23718733787536728,-0.5719603301724376,0.09758565442170308,-0.40457383402390246,-0.0698008417268321,0.11297642968887356,32.579254252266814,10.33691046466015,0.16738649614853535,6,0.06749987602233976,0.2918748855590829,0.6184374094009408,0.6312499046325692,-0.11875009536743075,0,0.030919593138537094,-1.0000108991825614,6.269999980926514,1.6902637539961447,6.25124979019165,-2.3714073961045377,6.3400001525878915,0.030919593138537094
4942,2011-06-21,6.358749866485597,6.40749979019165,6.262499809265138,6.303750038146973,7673600.0,0.014761576860212955,-1.1090862431899269,2.1999847412692586,31.621167849244074,27.20559731824956,-0.002073832119350527,0.17036532578198393,0.360546347582809,0.5450380345670576,24.308980726562083,0.14499998092651278,-0.23117897973703716,-0.1275625944137566,-0.4546826912823523,0.19955750245483905,-0.29112264284805445,0.03599745402054122,-0.18249988555908292,78.91893452324531,56.21420307662543,0.16356004843429764,6,-0.029999971389771396,0.19937515258788974,0.5259376764297476,0.5387501716613761,-0.22374963760376065,1,-0.01415367448640903,1.0370451478909828,6.266250133514403,-1.0000108991825614,6.269999980926514,1.6902637539961447,6.25124979019165,-0.01415367448640903
4943,2011-06-22,6.4000000953674325,6.4099998474121085,6.327499866485597,6.3474998474121085,9616000.0,0.006487160172669926,1.2758693264405532,0.9545529420944656,34.76264750554982,28.286410620390438,-0.042940758716063954,0.12011224675311816,0.32180928221198446,0.5012780460840753,25.12538877803626,0.0824999809265119,-0.22710473166496303,-0.07668735980987496,-0.40197494792234245,0.24860022830259254,-0.23933115386610826,0.08595643424635835,-0.21912511825561598,95.72202876732244,70.68358734856513,0.16264379405623364,6,-0.0768752098083505,0.1581249237060538,0.4846874475479117,0.4974999427795401,-0.28875017166137784,2,-0.012499987892806708,-1.1090862431899269,6.358749866485597,1.0370451478909828,6.266250133514403,-1.0000108991825614,6.269999980926514,-0.012499987892806708
4944,2011-06-23,6.43874979019165,6.445000171661378,6.2775001525878915,6.3187499046325675,8238400.0,0.006054639726062794,1.528289800413103,2.285701310614739,41.883111655517745,30.060639317905633,-0.08822481780208147,0.06905271713053907,0.28663900288524236,0.4595797543287805,25.837406286904486,0.16750001907348633,-0.22419711037048984,-0.027875161170959117,-0.3442195152609564,0.28846919291903816,-0.18604733821595776,0.13029701587403952,-0.24870981826782224,97.23740255141897,67.19538360649503,0.15817217704499886,6,-0.11562490463256836,0.11937522888183594,0.42937517166137695,0.45875024795532227,-0.391249656677247,3,-0.009318570333474052,1.2758693264405532,6.4000000953674325,-1.1090862431899269,6.358749866485597,1.0370451478909828,6.266250133514403,-0.009318570333474052
4945,2011-06-24,6.353750228881836,6.418749809265138,6.323750019073486,6.418749809265138,10742400.0,-0.013201252429360877,1.923089337852259,-0.5416636864315891,40.0000118285312,31.470109407770284,-0.01521063474649953,0.13487877131389503,0.3716444492815709,0.5380128821245025,26.791387845254754,0.11499977111816406,-0.20046839178314002,-0.09631223678588885,-0.39890352329306467,0.20627904972128697,-0.2476078800394763,0.054983406467698615,-0.14841264497375484,59.66856417854432,25.157158881016763,0.1512956432535878,6,-0.03937530517578125,0.2043747901916504,0.5143747329711914,0.5437498092651367,-0.5400004386901855,4,-0.00039347741576212236,1.528289800413103,6.43874979019165,1.2758693264405532,6.4000000953674325,-1.1090862431899269,6.358749866485597,-0.00039347741576212236
4946,2011-06-27,6.369999885559082,6.40500020980835,6.293749809265138,6.348750114440918,8030400.0,0.0025574906302392453,1.4383537305477267,-0.32692166615314194,41.95044666266694,31.857768487083284,-0.028806797043046117,0.09463574500042515,0.3567179437782313,0.5147056825669019,28.30111675651764,0.111250400543212,-0.1854798012593415,-0.0617500782012943,-0.3342499527568936,0.21074979635430502,-0.19800001547909396,0.07449985907650536,-0.15028254638580307,58.90403442626757,20.469463032983704,0.13624993727779963,6,-0.05937480926513672,0.15062499046325684,0.49875009059906006,0.4831252098083496,-0.49375009536743164,0,-0.001962293483469879,1.923089337852259,6.353750228881836,1.528289800413103,6.43874979019165,1.2758693264405532,6.4000000953674325,-0.001962293483469879
4947,2011-06-28,6.460000038146973,6.4625000953674325,6.383749961853027,6.388750076293945,6158400.0,0.014128752622417196,1.0655752057432775,3.352975495915986,55.95432564107823,34.589752066739614,-0.12444745582725236,-0.019810857828820083,0.26677679122534137,0.4188581257223003,29.935817749319682,0.0925002098083505,-0.16980215599909698,0.04312508106231672,-0.18304505286769412,0.26929521499232756,-0.06995998590268915,0.15621014802732258,-0.2267657290244074,98.64861730068797,53.88332222183685,0.11308506696500557,6,-0.140625,0.03312492370605469,0.40874993801116943,0.35500001907348633,-1.0149998664855957,1,-0.048374612717438814,1.4383537305477267,6.369999885559082,1.923089337852259,6.353750228881836,1.528289800413103,6.43874979019165,-0.048374612717438814
4948,2011-06-29,6.523749828338622,6.565000057220459,6.4625000953674325,6.494999885559082,7732800.0,0.00986838851628491,-1.1866769748788417,0.4035081848723624,56.5916442098109,38.161300124765376,-0.1781227990582286,-0.09814194654416131,0.20886517082512324,0.34807534899828685,31.014461312939417,0.10500001907348633,-0.14793523527347752,0.11293737888336075,-0.09308895906843695,0.31896371683515845,0.0099242099074619,0.2159505478592596,-0.2721742563164673,85.65208954258412,37.752891205733086,0.10301316897589878,6,-0.13187479972839267,-0.030624866485594815,0.32375013828277677,0.263125181198121,-1.1012496948242188,2,-0.05958989993271824,1.0655752057432775,6.460000038146973,1.4383537305477267,6.369999885559082,1.923089337852259,6.353750228881836,-0.05958989993271824
4949,2011-06-30,6.74875020980835,6.760000228881836,6.518750190734862,6.546249866485597,14113600.0,0.03448942516041087,1.1444411477980836,7.04350422105404,66.41698888403651,43.158796133594194,-0.3633404548164503,-0.3323038127039588,-0.006756210618673819,0.11715919061329494,31.592195476030383,0.24125003814697354,-0.13695144519710745,0.3329377412796024,0.09955967598884907,0.5663158065703557,0.2162487086342253,0.4496267739249795,-0.46583218926636416,97.58712944800459,45.809566003362406,0.11668903264537675,6,-0.25937509536743164,-0.25562524795532227,0.030624747276306152,0.038124799728393555,-1.6025004386901855,3,-0.09446197685251101,-1.1866769748788417,6.523749828338622,1.0655752057432775,6.460000038146973,1.4383537305477267,6.369999885559082,-0.09446197685251101
4950,2011-07-01,6.857500076293945,6.862500190734862,6.68874979019165,6.727499961853027,11096000.0,0.016114074918277987,1.4821424922173743,0.6419747853647767,75.58000668853326,49.41781676944096,-0.42464545445979596,-0.44050309810191735,-0.1181293367668097,0.0041835673966410525,31.985169057964697,0.173750400543212,-0.1087305677238799,0.42700009346008283,0.12696560188571748,0.7270345850344482,0.27698284767290016,0.5770173392472655,-0.5173321907511781,99.12085958905273,39.84731461084026,0.1500172457871825,7,-0.2950000762939453,-0.33812499046325684,-0.09218752384185791,-0.07062506675720215,-1.346250057220459,4,-0.11811883831830694,1.1444411477980836,6.74875020980835,-1.1866769748788417,6.523749828338622,1.0655752057432775,6.460000038146973,-0.11811883831830694
4951,2011-07-05,6.803750038146973,6.855000019073486,6.7537498474121085,6.852499961853027,5915200.0,-0.00783813890615681,2.767445574067207,-0.3749990830062722,69.58700500207925,53.63624311975599,-0.3203177808307256,-0.38368309025978053,-0.06719765984103176,0.05259395254977406,32.19506742237665,0.10375022888183683,-0.06368948592065582,0.35881254673004115,0.01680459144852975,0.7008205020115525,0.18780856908928545,0.5298165243707968,-0.3904556298773123,87.72843352469907,26.68210943089894,0.17100397764075548,7,-0.2337498664855957,-0.2843749523162842,-0.004374980926513672,-0.016875028610229492,-1.4800000190734863,1,-0.1455080275443148,1.4821424922173743,6.857500076293945,1.1444411477980836,6.74875020980835,-1.1866769748788417,6.523749828338622,-0.1455080275443148
4952,2011-07-06,6.791250228881836,6.8062500953674325,6.727499961853027,6.796249866485597,7322400.0,-0.0018371940760688599,5.299986648610125,0.10255682929693907,74.03464214964178,57.99979808021064,-0.2682224640983062,-0.36706435893287903,-0.05743748859606157,0.05840972513362708,32.1146674922438,0.07875013351440519,-0.014394298030228292,0.33175022602081317,-0.043332682567911895,0.7068331346095382,0.14420877172645064,0.5192916803151757,-0.3150670110670477,82.18751378357096,14.45073660296562,0.18754145429436234,7,-0.22125005722045898,-0.27187514305114746,0.008124828338623047,-0.0043752193450927734,-1.0325002670288086,2,-0.1347322522146026,2.767445574067207,6.803750038146973,1.4821424922173743,6.857500076293945,1.1444411477980836,6.74875020980835,-0.1347322522146026
4953,2011-07-07,6.9437499046325675,6.96999979019165,6.833749771118164,6.863749980926514,8620800.0,0.02245531685788582,1.056608798295618,-16.001144492128596,84.53870638777157,62.73930860601662,-0.3749051701052304,-0.4999083312106283,-0.2144670978274439,-0.10097297677873218,31.77985251894907,0.17874956130981445,0.044950816765971346,0.45549991130828804,0.025568380132504842,0.8854314424840712,0.24053414572039689,0.6704656768961792,-0.4134823106089689,94.18284568214965,20.23550494244371,0.21496576558789146,7,-0.3118751049041739,-0.37062501907348544,-0.1443748474121085,-0.1568748950958243,-1.1312499046325675,3,-0.2158415486668508,5.299986648610125,6.791250228881836,2.767445574067207,6.803750038146973,1.4821424922173743,6.857500076293945,-0.2158415486668508
4954,2011-07-08,6.7750000953674325,6.863749980926514,6.726250171661378,6.860000133514403,9912800.0,-0.02430240310823295,1.972977431361007,-1.06250149011753,71.90893203208658,66.28474418418945,-0.1714746612703122,-0.31968817680645323,-0.054235795778970974,0.060641017056786595,31.092649766199077,0.21749973297118963,0.08486241700336894,0.2690625905990611,-0.1780274085650433,0.7161525897631655,0.04551759101700892,0.49260759018111333,-0.1743753499569456,30.666775173611427,-46.589876983109065,0.22354499958205232,7,-0.14312529563903897,-0.2018752098083505,0.024374961853026456,0.011874914169310635,-0.872499942779541,4,-0.19963098786933353,1.056608798295618,6.9437499046325675,5.299986648610125,6.791250228881836,2.767445574067207,6.803750038146973,-0.19963098786933353
4955,2011-07-11,6.585000038146973,6.713749885559082,6.570000171661378,6.6837501525878915,6125600.0,-0.028044288493866865,-1.2330079108767318,1.1617655308597998,61.90477208137037,68.50189145293426,0.06121527116725556,-0.12299916052409898,0.12514439974643832,0.24354546988455095,30.16006664832868,0.2049999237060547,0.11779092774252398,0.07081253528594988,-0.37568951000329687,0.5173145805751966,-0.1524384873586735,0.29406355793057326,0.38499975204467773,3.7499701976489765,-75.88813400629435,0.22325102264462346,7,0.09187483787536621,-0.011875152587890625,0.1956249475479126,0.2018749713897705,-0.7637500762939453,0,-0.21848902941444392,1.972977431361007,6.7750000953674325,1.056608798295618,6.9437499046325675,5.299986648610125,6.791250228881836,-0.21848902941444392
4956,2011-07-12,6.391250133514403,6.5662498474121085,6.385000228881836,6.554999828338622,12386400.0,-0.0294229162505959,-1.0567390469182136,1.6582228360068225,51.12848257026063,67.96568666728787,0.288651289060768,0.07934759285341197,0.3062070611865444,0.4290809178608628,29.301283118673727,0.19999980926513672,0.13747983481181691,-0.1258123874664312,-0.5681435019014058,0.31651872696854344,-0.3469779446839185,0.09535316975105612,0.5707496643066419,1.0683605674120387,-75.41132081903814,0.22116555721748718,7,0.28624987602233976,0.18187475204467862,0.3737499713897714,0.39562487602233976,-0.6649999618530256,1,-0.13768826067788786,-1.2330079108767318,6.585000038146973,1.972977431361007,6.7750000953674325,1.056608798295618,6.9437499046325675,-0.13768826067788786
4957,2011-07-13,6.414999961853027,6.519999980926514,6.389999866485597,6.423749923706055,6719200.0,0.0037159910569115606,-3.4255243166029214,0.05343498113031729,50.52723673779284,67.2918636148414,0.2881488442817268,0.058809878959200645,0.26938141340027766,0.39719130537236325,28.39608985995884,0.13000011444091708,0.16834750937260345,-0.10218756198883039,-0.5443956537548598,0.340020529777199,-0.3232916078718455,0.11891648389418474,0.5239198532104492,5.128163327853098,-66.07058008358118,0.22110404588301474,7,0.2625000476837158,0.1581249237060547,0.3318750858306885,0.3718750476837158,-1.1087498664855957,2,-0.17010911134352125,-1.0567390469182136,6.391250133514403,-1.2330079108767318,6.585000038146973,1.972977431361007,6.7750000953674325,-0.17010911134352125
4958,2011-07-14,6.298749923706055,6.481249809265138,6.264999866485597,6.427499771118164,8760800.0,-0.01812159607767061,-1.203821501290214,14.71433242506812,45.333333333333336,64.94923522031883,0.4125055989651436,0.1810959862138697,0.3729097654872833,0.5046826463146674,27.32065999642691,0.21624994277954102,0.19564161017048232,-0.21637508869171107,-0.6624309087914364,0.22968073140801426,-0.4394029987415742,0.006652821358152039,0.6180131079101558,5.636751694314449,-59.69603818696152,0.22302791004986272,7,0.31874990463256836,0.27437496185302734,0.42750000953674316,0.4881250858306885,-1.0324997901916513,3,-0.08573129087419029,-3.4255243166029214,6.414999961853027,-1.0567390469182136,6.391250133514403,-1.2330079108767318,6.585000038146973,-0.08573129087419029
4959,2011-07-15,6.346250057220459,6.3499999046325675,6.28125,6.322500228881836,9230400.0,0.007541200093630129,3.40006103608778,-0.18446490474356314,49.74358372434004,62.0785215576307,0.33738633312954214,0.1487019825048499,0.3155566392348126,0.45024773866575263,25.542064594910574,0.06874990463256747,0.20524549067474673,-0.1736249685287472,-0.6097622935026283,0.26251235644513393,-0.39169363101568777,0.044443693958193364,0.5314071844879145,18.10589131619785,-45.96289324164775,0.2180686624869406,7,0.27124977111816406,0.22687482833862305,0.32124996185302734,0.41062498092651367,-1.0525002479553223,4,-0.08410479454921316,-1.203821501290214,6.298749923706055,-3.4255243166029214,6.414999961853027,-1.0567390469182136,6.391250133514403,-0.08410479454921316
4960,2011-07-18,6.268750190734862,6.331250190734862,6.236249923706055,6.3125,11885600.0,-0.012211915034362808,1.3384626219233364,-1.8421105467103391,46.67761319391373,59.53303357894565,0.36049980619696775,0.23832232669640963,0.38113268137214984,0.5205512381758952,23.740985612835335,0.1100001335144043,0.20810184740443916,-0.2510623455047618,-0.6873507475256178,0.18522605651609414,-0.4692065465151902,-0.03291814449433339,0.5721476084601447,9.848568043233003,-52.60675405291136,0.21814420101042817,7,0.33437466621399015,0.30437469482421964,0.39374971389770597,0.4831247329711923,-0.7499999999999991,0,-0.0584247301301436,3.40006103608778,6.346250057220459,-1.203821501290214,6.298749923706055,-3.4255243166029214,6.414999961853027,-0.0584247301301436
4961,2011-07-19,6.460000038146973,6.4749999046325675,6.3187499046325675,6.329999923706055,9846400.0,0.030508449306972718,-1.0491782775095442,-2.971444141689313,50.0,56.86251778454101,0.12891829485677597,0.06570047626761877,0.17784003940409931,0.32260518119918125,21.385114378296194,0.20624971389770508,0.18374108113644905,-0.06949999332428014,-0.49041569880713975,0.3514157121585795,-0.2799578460657095,0.14095785941714922,0.33252593100891836,78.85464998059042,20.110975927102295,0.21045785274142972,7,0.14312481880187988,0.11312484741210938,0.2024998664855957,0.29187488555908203,-0.9437499046325692,1,-0.09887772020465324,1.3384626219233364,6.268750190734862,3.40006103608778,6.346250057220459,-1.203821501290214,6.298749923706055,-0.09887772020465324
4962,2011-07-20,6.268750190734862,6.637499809265138,6.258749961853027,6.5,14343200.0,-0.029605239362656355,-2.014920954242667,-1.778843120713061,42.724685647833624,52.21651548010346,0.26625692007315305,0.2633649184493878,0.3535690209538638,0.5056993053874557,19.859466661619297,0.37874984741211026,0.13121988465089007,-0.2562498569488536,-0.6866688722179504,0.17416915832024316,-0.471459364583402,-0.041040349314305224,0.479273694785042,8.09975733289577,-45.28873989519595,0.21520950763454846,7,0.2812497615814218,0.30437469482421964,0.3849997520446786,0.47437477111816495,-0.8600001335144034,2,-0.0865403792729359,-1.0491782775095442,6.460000038146973,1.3384626219233364,6.268750190734862,3.40006103608778,6.346250057220459,-0.0865403792729359
4963,2011-07-21,6.320000171661378,6.380000114440918,6.2750000953674325,6.292500019073486,15626400.0,0.008175470287883346,-2.3600006103516296,-0.11891967684332848,36.421206955500665,48.27343491603836,0.13099927765069008,0.21693670138674026,0.2827215700622956,0.4452514037692952,18.27676640944727,0.11124992370605558,0.08789338919916823,-0.2009998798370356,-0.637750434453678,0.23575067477960676,-0.4193751571453568,0.01737539747128558,0.38708179691341815,20.87234189204302,-25.81306818665988,0.21837527730832137,7,0.15499973297119052,0.2531247138977042,0.3012497425079337,0.4231247901916495,-0.7587499618530282,3,-0.16040348872766808,-2.014920954242667,6.268750190734862,-1.0491782775095442,6.460000038146973,1.3384626219233364,6.268750190734862,-0.16040348872766808
4964,2011-07-22,6.3787498474121085,6.3812499046325675,6.303750038146973,6.324999809265138,6880800.0,0.00929583451819549,1.6382864749042765,1.9545359966707003,34.34175977801746,45.21087799344359,0.011320997535697153,0.16175475586416876,0.2103752823230236,0.3799670841348144,16.344434675266527,0.07749986648559481,0.03917170524244096,-0.13925020694732737,-0.579192186009668,0.3006917721150133,-0.35922119647849815,0.08072078258384341,0.29066555757318824,35.514009806507744,-4.351180842091466,0.2199709895311704,7,0.058125019073487216,0.19437503814697354,0.22125005722045987,0.36437511444091886,-0.6124997138977051,4,-0.17440717076388434,-2.3600006103516296,6.320000171661378,-2.014920954242667,6.268750190734862,-1.0491782775095442,6.460000038146973,-0.17440717076388434
4965,2011-07-25,6.351250171661378,6.385000228881836,6.298749923706055,6.300000190734862,7356000.0,-0.004311138766773803,-2.209282932498248,0.9534873405369606,34.94174962797139,43.412352110967,0.002432068250474373,0.19927443410066648,0.22496798037927856,0.39930873869755334,14.318505881551346,0.08625030517578125,-0.04203801127752005,-0.1666248798370349,-0.6067647365972322,0.2735149769231624,-0.38669480821713353,0.053445048543063756,0.2835119948215796,24.4225074783206,-9.000483656960224,0.22006992838009848,7,0.08562469482421786,0.24312472343444735,0.17656230926513583,0.32062482833862216,-0.5525002479553232,0,-0.16650270951610413,1.6382864749042765,6.3787498474121085,-2.3600006103516296,6.320000171661378,-2.014920954242667,6.268750190734862,-0.16650270951610413
4966,2011-07-26,6.357500076293945,6.3712501525878915,6.321249961853027,6.357500076293945,11428800.0,0.000984043214114605,2.636357331113715,0.0,35.50540814440414,41.74326004503493,-0.010179197017957442,0.2024181436523378,0.2063832536621506,0.3816010328548707,12.02226033914754,0.05000019073486417,-0.10484861007327062,-0.15974998474121094,-0.6008085080989396,0.2813085386165177,-0.38027924642007527,0.06077927693765339,0.24538111076685976,26.07264798009804,-1.133133493976949,0.22052926167886452,7,0.07937479019165039,0.23687481880187988,0.10937488079071045,0.3143749237060547,-0.4850001335144043,1,-0.13193077082085147,-2.209282932498248,6.351250171661378,1.6382864749042765,6.3787498474121085,-2.3600006103516296,6.320000171661378,-0.13193077082085147
4967,2011-07-27,6.147500038146973,6.3087501525878915,6.133749961853027,6.3087501525878915,14858400.0,-0.033031857747045534,1.1705434609038037,-100.0,24.376489781788734,39.41472187264108,0.17644013382557766,0.408763595992097,0.40131364298535654,0.5790652686385513,10.638027944508242,0.22375011444091797,-0.15150160730830198,-0.3541250228881836,-0.824865682673317,0.11661563689694976,-0.5894953527807498,-0.11875469299561736,0.426050647845452,5.472661365318555,-12.71317486236838,0.23537032989256665,7,0.23812484741210938,0.4043748378753662,0.2984374761581421,0.5243749618530273,-0.4187498092651367,2,-0.10268400174306391,2.636357331113715,6.357500076293945,-2.209282932498248,6.351250171661378,1.6382864749042765,6.3787498474121085,-0.10268400174306391
4968,2011-07-28,6.135000228881836,6.2150001525878915,6.0562500953674325,6.146249771118164,8482400.0,-0.002033315849950701,1.1344501718212803,0.06976455350330864,27.101949762638938,36.8989847657854,0.18245658543316434,0.4117569684239104,0.40010123717341894,0.5801266576970034,10.353344483017661,0.15875005722045898,-0.16896407858584084,-0.34718735218048113,-0.8453846500983762,0.1510099457374139,-0.5962860011394291,-0.09808870322153318,0.3945703846966486,23.95440350777931,7.043811819693154,0.24909864895894762,7,0.21187472343444913,0.3781247138977051,0.3084372282028198,0.5368747711181641,-0.7712502479553223,3,-0.11837818167347369,1.1705434609038037,6.147500038146973,2.636357331113715,6.357500076293945,-2.209282932498248,6.351250171661378,-0.11837818167347369
4969,2011-07-29,6.111249923706055,6.195000171661378,6.0562500953674325,6.076250076293945,9924800.0,-0.0038712802428224613,-2.7000114441209884,-3.1112241437775516,30.761398790759245,35.130516498768245,0.189270322948504,0.4061205633610516,0.407082180527226,0.5916853373014668,11.28512270928145,0.1387500762939453,-0.18947131630867364,-0.33906264305114764,-0.8469315405998188,0.1688062544975235,-0.5929970918254837,-0.08512819427681162,0.36152222768710374,16.729979011921063,-1.7691135773539948,0.2539344487743358,7,0.23562502861023038,0.40187501907348633,0.3293750286102295,0.5606250762939453,-0.692500114440918,4,-0.08999790889981596,1.1344501718212803,6.135000228881836,1.1705434609038037,6.147500038146973,2.636357331113715,6.357500076293945,-0.08999790889981596
4970,2011-08-01,6.047500133514403,6.179999828338622,5.9650001525878915,6.166250228881836,10197600.0,-0.010431546899163813,1.9401806936261758,-3.3928746594005705,34.39271768696587,33.39637401954223,0.24399387562112995,0.4280206137507889,0.45426559846549086,0.6434276323363379,11.75708458649017,0.21499967575073065,-0.1946100109872413,-0.3623124361038217,-0.862590795314552,0.13796592310690858,-0.6124516157091868,-0.11217325649845655,0.3752893711556675,20.30768761267985,-0.37990562282628915,0.2501391796053652,8,0.25374984741211115,0.4199998378753671,0.39312481880188077,0.6243748664855966,-0.41249990463256747,0,-0.04650681997365347,-2.7000114441209884,6.111249923706055,1.1344501718212803,6.135000228881836,1.1705434609038037,6.147500038146973,-0.04650681997365347
4971,2011-08-02,5.81374979019165,6.0349998474121085,5.809999942779541,5.994999885559082,16763200.0,-0.038652391593567925,-1.3841075998453816,1.5263153667928748,27.073383689305274,31.657340468594636,0.42067131964967786,0.6153490451580517,0.6693992424485984,0.8662640357555897,12.49059647192347,0.2375001907348624,-0.21880227147748776,-0.5465627670288082,-1.0776830641681423,-0.015442469889474175,-0.8121229155984748,-0.28100261845914165,0.5449492051869154,0.7518487889058312,-20.99907985434752,0.265560148569667,8,0.2837502956390381,0.5762500762939453,0.6225001811981201,0.8581252098083496,-0.27374982833862305,1,-0.0025800674309894855,1.9401806936261758,6.047500133514403,-2.7000114441209884,6.111249923706055,1.1344501718212803,6.135000228881836,-0.0025800674309894855
4972,2011-08-03,5.87624979019165,5.893750190734862,5.663750171661378,5.807499885559082,19163200.0,0.010750376651132099,3.433705148887123,-0.37930961908294725,33.20077947282064,31.299515192741296,0.3315009072270465,0.50676696437991,0.5928158959901513,0.7934220724995038,13.661255538137596,0.23000001907348455,-0.23191156973266835,-0.43831274509429896,-0.9707687928153597,0.09414330262676174,-0.7045407689548293,-0.1720847212337686,0.39465735677107183,38.54868496741056,14.149724844563845,0.26622802386053057,8,0.14812541007995605,0.4406251907348633,0.5393751859664917,0.7956252098083496,-0.5037498474121094,2,-0.0006381361490739312,-1.3841075998453816,5.81374979019165,1.9401806936261758,6.047500133514403,-2.7000114441209884,6.111249923706055,-0.0006381361490739312
4973,2011-08-04,5.445000171661377,5.803750038146973,5.4375,5.796249866485597,23486400.0,-0.07338857841783619,1.0,-5.109093557314185,22.543774629947933,29.988627954066907,0.699096500759949,0.8642895067653527,1.008186511336401,1.2116372010555896,14.136483666916682,0.4387497901916504,-0.2794893781427046,-0.7946248769760134,-1.3740291578801864,-0.2152205960718403,-1.0843270174281,-0.5049227365239268,0.7166187197471032,0.9901214470918595,-23.2049913628577,0.2897021404520864,8,0.466249942779541,0.7587497234344482,0.961249828338623,1.226874828338623,-0.021250247955322266,3,0.052112038250658355,3.433705148887123,5.87624979019165,-1.3841075998453816,5.81374979019165,1.9401806936261758,6.047500133514403,0.052112038250658355
4974,2011-08-05,5.422500133514403,5.622499942779541,5.304999828338623,5.537499904632568,35616800.0,-0.004132238280556089,1.2280721714339253,0.32740176806620647,23.32543238526968,28.69792603821116,0.6388719512932513,0.8224350157305134,1.0126874130586367,1.2219572870390918,15.575601079454396,0.31750011444091797,-0.3019466606242611,-0.7494999170303354,-1.379324145205108,-0.11967568885556279,-1.0644120311177216,-0.4345878029429491,0.5942949796123811,13.428606305803484,-12.061529556685052,0.31491211408738634,8,0.4156248569488534,0.7149996757507333,1.019999861717225,1.2493748664855966,0.03499984741211026,4,-0.010834513811217361,1.0,5.445000171661377,3.433705148887123,5.87624979019165,-1.3841075998453816,5.81374979019165,-0.010834513811217361
4975,2011-08-08,5.146249771118164,5.3787498474121085,5.137499809265137,5.289999961853027,25237600.0,-0.050945201584937094,-1.9922464115256895,1.2500041464183143,10.695564792242962,25.94127677685992,0.8115619181307308,1.0386218969356449,1.2659067735722331,1.4868324397707768,17.82078173784904,0.2850003242492667,-0.32831561420026567,-0.9538127660751341,-1.7024701864050078,-0.2051553457452604,-1.328141476240071,-0.5794840559101972,0.7281862850509881,0.9749260703200636,-17.03110557818384,0.3743287101649369,8,0.5768752098083496,0.9075000286102295,1.3450002670288086,1.525625228881836,0.46000003814697266,0,0.05295118780986896,1.2280721714339253,5.422500133514403,1.0,5.445000171661377,3.433705148887123,5.87624979019165,0.05295118780986896
4976,2011-08-09,5.511250019073486,5.521249771118164,5.15749979019165,5.238749980926514,38320800.0,0.0709254824753709,1.4871832492142363,-1.8956499240378684,29.47153772893678,26.507393215431925,0.3507861444400602,0.6369718205050656,0.8799898162963835,1.1118252720715471,18.84765913903158,0.375,-0.35198689200008904,-0.5448125123977663,-1.3242195254523468,0.2345945006568142,-0.9345160189250565,-0.15510900587047605,0.2157987877148626,49.42149041723315,28.916404816930893,0.3897035065272902,8,0.16499996185302734,0.5424997806549072,1.029687523841858,1.1606249809265137,0.12874984741211026,1,0.02245410920935753,-1.9922464115256895,5.146249771118164,1.2280721714339253,5.422500133514403,1.0,5.445000171661377,0.02245410920935753
4977,2011-08-10,5.323750019073486,5.46875,5.271249771118164,5.403749942779541,24732000.0,-0.0340213199094751,-1.1351327666286917,-0.2935776605759842,24.858037892823532,26.25806967434132,0.4572317882075527,0.778437225464943,1.0432780195422744,1.2874278970378805,19.930030270963467,0.24000024795532227,-0.38491011166034017,-0.6777500152587894,-1.5028065494618499,0.14730651894427105,-1.0902782823603197,-0.2652217481572592,0.2853889882102205,27.954993744757477,7.186696547947978,0.41252826710153007,8,0.3424999713897705,0.7299997806549072,1.2209376096725464,1.3481249809265137,0.2325000762939453,2,0.04061985292411907,1.4871832492142363,5.511250019073486,-1.9922464115256895,5.146249771118164,1.2280721714339253,5.422500133514403,0.04061985292411907
4978,2011-08-11,5.758749961853027,5.831250190734862,5.34375,5.352499961853027,25431200.0,0.08170931039606666,-1.30088627023815,-5.0781298428820065,36.850480053138774,26.934634259050164,-0.04107099086250621,0.3171689818174386,0.5922485948220544,0.8409234489935269,19.73108413041707,0.5075001716613761,-0.41427382573361626,-0.21575007438659632,-1.0351724582405044,0.6036723094673118,-0.6254612663135504,0.19396111754035772,-0.6212501525878906,89.54952230393853,67.72812625077582,0.4097111919269541,8,-0.10000014305114746,0.2949998378753662,0.7859376668930054,0.9131250381469727,-0.33374977111816406,3,-0.06707185094544377,-1.1351327666286917,5.323750019073486,1.4871832492142363,5.511250019073486,-1.9922464115256895,5.146249771118164,-0.06707185094544377
4979,2011-08-12,5.8125,5.87624979019165,5.707499980926514,5.786250114440918,14233600.0,0.009333629433995627,1.1951270949893933,0.06461510291466346,38.699526533545004,27.413168575336734,-0.15830248009205228,0.23334518795146142,0.5226422743953307,0.7780601433255896,19.443433627272494,0.16874980926513672,-0.40772712023083635,-0.13531253337860072,-0.9383598129039585,0.6677347461467571,-0.5368361731412801,0.26621110638407863,-0.6611251831054688,91.37058655328862,66.99161667887341,0.4015236397626791,8,-0.22625017166137695,0.1881248950958252,0.7899998426437378,0.859375,-0.4537501335144034,4,-0.06688173355594762,-1.30088627023815,5.758749961853027,-1.1351327666286917,5.323750019073486,1.4871832492142363,5.511250019073486,-0.06688173355594762
4980,2011-08-15,5.9025001525878915,5.90625,5.767499923706055,5.858749866485597,9254400.0,0.015483897219422227,4.414639138808699,1.6666848319709355,40.78014595561041,28.936142160481747,-0.30288555742592127,0.12068734479522991,0.42024495149557506,0.6803754968168017,18.8766456062242,0.1387500762939453,-0.41005341659802674,-0.02699987888336075,-0.8158096031079536,0.7618098453412321,-0.4214047409956576,0.3674049832289361,-0.7221303367614755,99.49918579481022,72.22246619099965,0.3944048621122964,8,-0.38062524795532315,0.023124694824217862,0.6999996900558463,0.7693748474121085,-0.5887503623962411,0,-0.07539181027657782,1.1951270949893933,5.8125,-1.30088627023815,5.758749961853027,-1.1351327666286917,5.323750019073486,-0.07539181027657782
4981,2011-08-16,5.821249961853027,5.921249866485597,5.772500038146973,5.824999809265138,12892800.0,-0.013765385622097948,-1.9382770703036871,-0.08571023749061986,43.02512112831813,30.027735677759242,-0.24636778917025204,0.15982467512428755,0.48946983100128527,0.754009442989279,19.267106537524175,0.14874982833862394,-0.42568196000735625,-0.07631256580352819,-0.8254083642431747,0.6727832326361183,-0.45086046502335186,0.2982353334162955,-0.5973273349761961,84.6154015445119,52.32594630110686,0.3745478992198234,8,-0.29187512397766113,0.06624984741210938,0.8037499189376831,0.8506250381469727,-0.5675001144409189,1,-0.036933674725668664,4.414639138808699,5.9025001525878915,1.1951270949893933,5.8125,-1.30088627023815,5.758749961853027,-0.036933674725668664
4982,2011-08-17,5.726250171661378,5.8712501525878915,5.682499885559082,5.8400001525878915,6908800.0,-0.016319483068789054,1.1418472335325554,30.33456256357369,41.55911370649609,32.140551130709035,-0.19543514524885452,0.22355987552306011,0.5715760327464903,0.8405037795554202,20.778089409012352,0.18875026702880948,-0.450282551779587,-0.14418735504150337,-0.8757737748674073,0.5873990647844005,-0.5099805649544553,0.22160585487144857,-0.446541365615845,66.23381127152481,31.531374908551385,0.365793209912952,8,-0.19687533378601163,0.16124963760375888,0.8990622758865348,0.9456248283386222,-0.5100002288818368,2,-0.015062266333145002,-1.9382770703036871,5.821249961853027,4.414639138808699,5.9025001525878915,1.1951270949893933,5.8125,-0.015062266333145002
4983,2011-08-18,5.306250095367432,5.526249885559082,5.266250133514403,5.523749828338623,21585600.0,-0.07334644203504825,1.3370780256142176,1.912085885198553,35.71429175861401,33.51709106108063,0.2266478864364565,0.5941823033608191,0.9777674692194402,1.250308044877797,22.836205777669672,0.46000003814697443,-0.45454139188653997,-0.5134999275207521,-1.2543536599453553,0.22735380490385104,-0.8839267937330542,-0.1430730613084501,0.614999771118165,6.10686689467512,-29.593799371758493,0.37042686621230175,8,0.22312474250793457,0.5812497138977051,1.319062352180481,1.3656249046325684,0.0462498664855957,3,0.047114251214479985,1.1418472335325554,5.726250171661378,-1.9382770703036871,5.821249961853027,4.414639138808699,5.9025001525878915,0.047114251214479985
4984,2011-08-19,5.266250133514403,5.457499980926514,5.252500057220459,5.255000114440918,18961600.0,-0.007538273005252782,-24.230552539687196,-0.05172428912809536,36.01790091006534,36.3306839630609,0.2706105271619972,0.5761001371304655,1.0015168004810882,1.2779797883826909,25.025939679243596,0.2049999237060547,-0.4786506090246885,-0.49787490367889475,-1.2290029065942596,0.23325309923647009,-0.8634389051365767,-0.13231090222121278,0.6418997383117695,2.0560867612140084,-34.12143187233635,0.36556400145768236,8,0.27312469482421964,0.6212496757507333,1.3290622234344491,1.4056248664855966,0.2024998664855966,4,0.030144800037160246,1.3370780256142176,5.306250095367432,1.1418472335325554,5.726250171661378,-1.9382770703036871,5.821249961853027,0.030144800037160246
4985,2011-08-22,5.293749809265137,5.431250095367432,5.276249885559082,5.398749828338623,15211200.0,0.005221870411305618,-1.2142908232601388,-9.333319204849632,39.95169156017613,37.49514549986527,0.29752162932896997,0.4904591555589848,0.95779128061187,1.2374082477671706,27.302983768749527,0.16499996185302823,-0.4413974763379356,-0.4175002098083498,-1.1223294649473656,0.28732904533066606,-0.7699148373778577,-0.06508558223884187,0.5881740699768079,6.168188980869458,-33.06567419379107,0.35241462756950787,8,0.2931251525878906,0.59375,1.3015625476837158,1.3781251907348633,0.01875019073486328,0,0.012278641711910288,-24.230552539687196,5.266250133514403,1.3370780256142176,5.306250095367432,1.1418472335325554,5.726250171661378,0.012278641711910288
4986,2011-08-23,5.518750190734863,5.518750190734863,5.276249885559082,5.322500228881836,10032000.0,0.04250302518565019,1.4713411700674983,-1.8690469162265384,43.50000840967207,39.56647555729288,0.08235783678625896,0.2101757030157838,0.7216255678912908,1.0022480848122841,29.5289275545922,0.24250030517578125,-0.3985136848920874,-0.15056233406066877,-0.7902937421244935,0.489169074003156,-0.4704280380925807,0.16930336997124318,0.3379967356262217,43.03031797616078,3.556537000927527,0.31986570403191233,8,0.06812477111816406,0.36874961853027344,1.069374680519104,1.1531248092651367,-0.11875009536743164,1,-0.03714616416002614,-1.2142908232601388,5.293749809265137,-24.230552539687196,5.266250133514403,1.3370780256142176,5.306250095367432,-0.03714616416002614
4987,2011-08-24,5.516250133514403,5.526249885559082,5.388750076293945,5.492499828338623,7864800.0,-0.00045301148521947887,5.285732970027248,0.12102068684001627,51.534732014027874,41.19805910850278,0.12855452115743748,0.1717658333309089,0.7101622974435227,0.9984225471236963,30.748826015295492,0.13749980926513672,-0.30155619671642864,-0.1214998960495004,-0.7230432233240052,0.48004343122500437,-0.42227155968675234,0.17927176758775154,0.3163269180810566,96.34712025013249,49.857125106927256,0.30077166363725233,8,0.07062482833862394,0.3712496757507333,1.0718747377395639,1.1556248664855966,-0.4200000762939444,2,-0.04758672644437467,1.4713411700674983,5.518750190734863,-1.2142908232601388,5.293749809265137,-24.230552539687196,5.266250133514403,-0.04758672644437467
4988,2011-08-25,5.408750057220459,5.568749904632568,5.385000228881836,5.521249771118164,10359200.0,-0.019487890086930526,-1.2968799825953752,-4.736769193704,49.71428424219535,42.4219210761306,0.20247882803688455,0.23406815321645968,0.8044992335084498,1.0991472072193709,31.552659906567683,0.18374967575073242,-0.26485590275904514,-0.19268746376037615,-0.7541928727074545,0.3688179451867022,-0.4734401682339149,0.08806524071316257,0.4006239146000006,49.40713846302305,-1.2126483021151913,0.28075270447353895,8,0.17812490463256836,0.35249996185302734,1.1528123617172241,1.263124942779541,-0.4337501525878906,3,-0.035590499173452916,5.285732970027248,5.516250133514403,1.4713411700674983,5.518750190734863,-1.2142908232601388,5.293749809265137,-0.035590499173452916
4989,2011-08-26,5.56125020980835,5.587500095367432,5.238749980926514,5.337500095367432,10844800.0,0.028195082223167134,1.5248887523345611,-1.9888949641629474,59.09091573804442,44.456451051956606,0.011835526672851593,0.04031782928742267,0.6431977375322582,0.9408293459597097,32.57310013968713,0.34875011444091797,-0.19251652106136952,-0.012687325477600098,-0.5203550348800832,0.49498038392488297,-0.26652118017884163,0.24114652922364144,0.22584880542811003,92.47315356407458,34.10411601564151,0.2538338547012414,8,0.018749713897705078,0.19999980926513672,0.9628121852874756,1.1106247901916504,-0.43125009536743164,4,-0.037536568231932854,-1.2968799825953752,5.408750057220459,5.285732970027248,5.516250133514403,1.4713411700674983,5.518750190734863,-0.037536568231932854
4990,2011-08-29,5.766250133514403,5.7750000953674325,5.62624979019165,5.636250019073486,7934400.0,0.03686220111882332,1.0169527688875835,0.5810058008942117,56.007068646115194,45.89888966504516,-0.23973461679223007,-0.19692967857082344,0.43099265565795264,0.7304461558989059,32.833014309900456,0.21374988555908292,-0.16859466023368164,0.20637509822845335,-0.2599585101473556,0.6727087066042623,-0.02679170595945113,0.4395419024163578,-0.5275001525878897,98.36830583017188,37.26188891077156,0.23316680418790425,8,-0.21125006675720126,-0.005000114440917081,0.7387497425079355,0.9056248664855966,-0.5425000190734854,0,-0.05159334517683911,1.5248887523345611,5.56125020980835,-1.2968799825953752,5.408750057220459,5.285732970027248,5.516250133514403,-0.05159334517683911
4991,2011-08-30,5.798749923706055,5.8787498474121085,5.71750020980835,5.735000133514403,14818400.0,0.0056362088773702634,-2.2658274301883514,0.49038256978323286,62.071152578907125,48.17800509531306,-0.3081689356785411,-0.24307333574519951,0.3916376902314491,0.6927373508491854,32.25048221706874,0.16124963760375888,-0.15299468627903856,0.23962488174438512,-0.22503480906925155,0.7042845725580218,0.007295036337566785,0.47195472715120346,-0.559999942779541,87.5000093132278,21.283094595988175,0.23232984540681845,8,-0.24000000953674316,-0.044374942779541016,0.7168749570846558,0.8731250762939453,-0.47749996185302734,1,-0.08385426688573017,1.0169527688875835,5.766250133514403,1.5248887523345611,5.56125020980835,-1.2968799825953752,5.408750057220459,-0.08385426688573017
4992,2011-08-31,5.872499942779541,5.973750114440918,5.823750019073486,5.84250020980835,10901600.0,0.012718261701886169,-3.444439734949632,0.4705855953565192,53.54085480671065,50.158734322879354,-0.4011801325949955,-0.3342561760499416,0.30876613963183175,0.6140544935762904,30.93825114136107,0.17500019073486328,-0.1484556101354091,0.31356239318847656,-0.15056123002623423,0.7776860164031874,0.08150058158112117,0.545624204795832,-0.6081499671936035,86.22446894298521,22.01056070690575,0.2320618116073556,8,-0.2662498950958252,-0.14937496185302734,0.6431249380111694,0.700624942779541,-0.5737500190734863,2,-0.08045974491546237,-2.2658274301883514,5.798749923706055,1.0169527688875835,5.766250133514403,1.5248887523345611,5.56125020980835,-0.08045974491546237
4993,2011-09-01,5.728750228881836,5.920000076293945,5.726250171661378,5.856249809265138,10875200.0,-0.024478453009514456,-1.9245335982035152,-4.250023842070157,47.53132577740272,51.438003752583505,-0.21366535882687732,-0.17724616678681482,0.44020604992424595,0.7527637898353268,29.002055714908657,0.19374990463256747,-0.15076759304813336,0.1556251764297487,-0.31117353347084276,0.6224238863303402,-0.07777417852054658,0.389024531380044,-0.4218362449645996,66.66668829193068,5.644693436464877,0.2333993549502957,9,-0.12250018119812012,-0.052500247955322266,0.7399996519088745,0.8231246471405029,-0.22875022888183594,3,-0.11040805522862385,-3.444439734949632,5.872499942779541,-2.2658274301883514,5.798749923706055,1.0169527688875835,5.766250133514403,-0.11040805522862385
4994,2011-09-02,5.363749980926514,5.607500076293945,5.324999809265137,5.5625,18584000.0,-0.06371376537157303,-1.045248118976972,1.5588288092869376,36.334808978495694,51.036127910174564,0.18620067906987714,0.19302340310746757,0.7871521484149433,1.1108294140854058,27.08246784839925,0.4037504196166992,-0.15139398844199992,-0.20643756389617884,-0.6779429680696989,0.2650678402773412,-0.44219026598293887,0.02931513819058118,0.6100001335144043,5.973048698740489,-48.108880219183156,0.23575270208676025,9,0.24250006675720215,0.30250000953674316,1.066249966621399,1.1493749618530273,-0.008749961853027344,4,-0.0724772925054934,-1.9245335982035152,5.728750228881836,-3.444439734949632,5.872499942779541,-2.2658274301883514,5.798749923706055,-0.0724772925054934
4995,2011-09-06,5.418749809265137,5.427499771118164,5.151249885559082,5.196249961853027,14679200.0,0.010253988074425902,1.3020845750979504,-1.1194959801731728,39.65295075215252,50.60867705933906,0.16851827487972404,0.16810412160933907,0.7171052451214379,1.0478270922256714,24.841504194977116,0.27624988555908203,-0.09392208616925224,-0.16506273746490496,-0.599260056790607,0.2691345818607971,-0.38216139712775554,0.05203592219794562,0.5420252990722654,32.52277802642228,-16.96583242833615,0.21709865966285097,9,0.14375019073486328,0.24000000953674316,1.0112501382827759,1.0943751335144043,-0.011250019073486328,1,-0.05328714278900759,-1.045248118976972,5.363749980926514,-1.9245335982035152,5.728750228881836,-3.444439734949632,5.872499942779541,-0.05328714278900759
4996,2011-09-07,5.635000228881836,5.653749942779541,5.511250019073486,5.53000020980835,10338400.0,0.03990780663963256,1.0000066924773208,0.47191052171378606,47.79189525807586,50.19280630867773,-0.03297567046480232,-0.040475064340276035,0.4874865060800291,0.8253092696024611,23.11950565624136,0.2350001335144043,-0.025571356301729686,0.0450001716613766,-0.3883694615456612,0.4783698048684144,-0.1716846449421423,0.2616849882648955,0.293393870544433,58.81461504033838,10.971413431363125,0.2166848166035189,9,-0.07250022888183594,-0.04875040054321289,0.7493747472763062,0.8324997425079346,-0.23125028610229492,2,-0.07298138380422448,1.3020845750979504,5.418749809265137,-1.045248118976972,5.363749980926514,-1.9245335982035152,5.728750228881836,-0.07298138380422448
4997,2011-09-08,5.539999961853027,5.68874979019165,5.525000095367432,5.585000038146973,8968000.0,-0.016858964182803526,-3.3666696336609743,-0.4285720773293491,56.71212627000215,50.97034431176737,0.07347441556479684,0.07542379400305244,0.564837498675983,0.9122684694700816,21.252690024973,0.16374969482421875,0.026654639370290667,-0.06081259250640869,-0.47664824071357526,0.3550230557007579,-0.26873041660999153,0.14710523159717415,0.3573083690185541,50.56910306875261,-2.4479832163801234,0.20791782410358312,9,0.022500038146972656,0.015625,0.7037500143051147,0.8499999046325684,-0.021249771118164062,3,-0.03948555983867408,1.0000066924773208,5.635000228881836,1.3020845750979504,5.418749809265137,-1.045248118976972,5.363749980926514,-0.03948555983867408
4998,2011-09-09,5.372499942779541,5.537499904632568,5.328750133514403,5.466249942779541,11137600.0,-0.030234660690766635,-1.3034505982510107,2.083329801212224,52.84280339081832,50.27610960652002,0.26294284725640615,0.22398718565854203,0.7103228279486595,1.0731666494287033,21.606376416460073,0.21124982833862394,0.05037140767967685,-0.2090001106262207,-0.6297987448241003,0.21179852357165885,-0.4193994277251605,0.0013992064727190723,0.4949660502795403,41.162808646766955,-17.54452651182951,0.21039931709893994,9,0.19000005722045898,0.18312501907348633,0.798125147819519,0.9443750381469727,-0.023749828338623047,4,-0.013727318726658,-3.3666696336609743,5.539999961853027,1.0000066924773208,5.635000228881836,1.3020845750979504,5.418749809265137,-0.013727318726658
4999,2011-09-12,5.423749923706055,5.429999828338623,5.283750057220459,5.298749923706055,13975200.0,0.009539317165631944,1.1272723489551182,-1.3333333333333333,53.43461173505151,49.99028106084628,0.21248206013022042,0.14980006362108256,0.6299462467183652,1.0159449949787032,22.244438151666916,0.14624977111816406,0.04949982165295275,-0.1383126258850096,-0.5499991129064075,0.2733738611363883,-0.3441558693957081,0.0675306176256889,0.4150674250530271,50.69769051089451,-14.050089981954933,0.20584324351069885,9,0.1387500762939453,0.13187503814697266,0.6337500810623169,0.7799999713897705,0.08874988555908203,0,0.014058553098230453,-1.3034505982510107,5.372499942779541,-3.3666696336609743,5.539999961853027,1.0000066924773208,5.635000228881836,0.014058553098230453
5000,2011-09-13,5.457499980926514,5.49875020980835,5.400000095367432,5.428750038146973,9742400.0,0.006222642580356652,-1.2898622836260705,0.22999954223632812,48.199847468216234,48.44902493743619,0.14564630350371832,0.08537981890843938,0.5633553707902639,0.9696926162795503,22.95858092469258,0.09875011444091797,0.06358453609232839,-0.08231256008148158,-0.4634995396662749,0.29887441950331173,-0.27290604987387823,0.10828092971091507,0.35381466930456806,42.90124401598406,-23.577711137666597,0.19059348979239643,9,0.10500001907348633,0.09812498092651367,0.5303124189376831,0.679999828338623,-0.2199997901916504,1,-0.018781486433578687,1.1272723489551182,5.423749923706055,-1.3034505982510107,5.372499942779541,-3.3666696336609743,5.539999961853027,-0.018781486433578687
5001,2011-09-14,5.606249809265137,5.675000190734862,5.393750190734863,5.487500190734863,9963200.0,0.027256038269993788,1.195118683428988,4.130429734795084,52.43571474844815,48.32623159762924,-0.03719245465497334,-0.08464283380146487,0.3845488926946228,0.8094180185194411,23.52434701831135,0.2812499999999991,0.043867520812413296,0.07718727588653529,-0.2820772723387055,0.4364518241117761,-0.1024449982260851,0.2568195499991557,0.17866225037906514,79.62962090832241,16.229477003893834,0.1796322741126202,9,-0.07062482833862305,-0.04374980926513672,0.2821875810623169,0.44749999046325684,-0.33249998092651367,2,-0.035451509625030075,-1.2898622836260705,5.457499980926514,1.1272723489551182,5.423749923706055,-1.3034505982510107,5.372499942779541,-0.035451509625030075
5002,2011-09-15,5.639999866485597,5.699999809265138,5.581250190734863,5.6837501525878915,7969600.0,0.006020077300994187,2.11476045451421,-0.36842464543278886,56.518668625182286,49.32482524738252,-0.12001143274667214,-0.13195105610301283,0.32091762918843614,0.7643621570206021,23.727240621987015,0.11874961853027433,0.01825537365091634,0.11524984836578422,-0.23603036534364108,0.46653006207520953,-0.060390258488927984,0.29088995522049643,0.11956570619520068,85.58559074574515,19.57208558227785,0.17564010685471257,9,-0.21437501907348722,-0.07749986648559659,0.22500002384185702,0.41374993324279696,0.0625,3,-0.041888285336656894,1.195118683428988,5.606249809265137,-1.2898622836260705,5.457499980926514,1.1272723489551182,5.423749923706055,-0.041888285336656894
5003,2011-09-16,5.556250095367432,5.690000057220459,5.512499809265137,5.678750038146973,21259200.0,-0.014849250549779036,1.4482796041922212,2.7999803816852133,49.853369071417625,50.826887479929404,-0.07074349657088597,-0.030052400864671647,0.3682806561060037,0.8344679189772748,22.68642898234973,0.17750024795532227,-0.028153936269061042,0.019000077247619984,-0.3170025963653593,0.3550027508605993,-0.14900125955886967,0.18700141405410964,0.17898284982849688,65.46551362695432,2.6833532216645324,0.16800133680648968,9,-0.13062524795532227,0.006249904632568359,0.30374979972839355,0.4974997043609619,0.30375003814697177,4,-0.006749139075621247,2.11476045451421,5.639999866485597,1.195118683428988,5.606249809265137,-1.2898622836260705,5.457499980926514,-0.006749139075621247
5004,2011-09-19,5.425000190734863,5.458749771118164,5.361249923706055,5.443749904632568,9436800.0,-0.023622029674653988,3.0000391255440895,0.15305896045558406,39.540231027434004,50.81436306607179,0.07834752449912408,0.11984497319295961,0.4663086083736232,0.950214050356613,21.717678746207717,0.19500017166137695,-0.06463114447798635,-0.1201873302459715,-0.43613654050977413,0.19576188001783112,-0.2781619353778728,0.03778727488592981,0.28687343207559124,18.81927337734543,-37.83136597216951,0.15797460513190134,9,0.06687474250793457,0.13749980926513672,0.43124961853027344,0.6287496089935303,0.3399996757507333,0,-0.014055313108406797,1.4482796041922212,5.556250095367432,2.11476045451421,5.639999866485597,1.195118683428988,5.606249809265137,-0.014055313108406797
5005,2011-09-20,5.358749866485597,5.522500038146973,5.352499961853027,5.4412498474121085,10592800.0,-0.012212040906913302,-2.578956878767649,4.400066122428124,36.78678854983982,49.59157343182335,0.151079428570716,0.20154809608502244,0.5040073878653732,1.0005576811368933,20.596200107874786,0.1700000762939453,-0.08306471969893536,-0.18968765735626114,-0.4959350177260502,0.11655970301352792,-0.3428113375411561,-0.03656397717136617,0.3312501907348624,1.7985344969539807,-48.845180575519244,0.15312368018489467,9,0.13312506675720126,0.2037501335144034,0.43468749523162753,0.694999933242797,0.5537500381469709,1,0.02869138261912818,3.0000391255440895,5.425000190734863,1.4482796041922212,5.556250095367432,2.11476045451421,5.639999866485597,0.02869138261912818
5006,2011-09-21,5.31374979019165,5.4650001525878915,5.3087501525878915,5.34499979019165,19597600.0,-0.008397495202264071,-6.575890689663471,0.3787879663613063,32.925898143825435,46.948659195581484,0.16284253537569082,0.24285384072865668,0.5255904377195986,1.0294274891332584,19.96222556020307,0.15625,-0.04748949451260387,-0.22443771362304688,-0.5480964369402122,0.0992210096941184,-0.38626707528162996,-0.0626083519644638,0.35470026016235323,1.2778637676564741,-43.01179319088001,0.16182936165858283,9,0.17812514305114746,0.2487502098083496,0.4100000858306885,0.7400000095367432,0.9300003051757821,2,-0.014349489996222986,-2.578956878767649,5.358749866485597,3.0000391255440895,5.425000190734863,1.4482796041922212,5.556250095367432,-0.014349489996222986
5007,2011-09-22,5.2537498474121085,5.3087501525878915,5.002500057220459,5.136250019073486,24040800.0,-0.011291450510201417,1.6923033391112479,-3.759994506835909,34.70208825399361,44.93302418037874,0.1988823954282184,0.29742892601379367,0.5602276960324986,1.0725849228918731,19.645108378204284,0.3112497329711914,-0.02455869179493675,-0.27131264209747386,-0.6191069902115842,0.07648170601663651,-0.44520981615452904,-0.09741546804041867,0.394012196350098,36.54542402787629,-4.710709539050022,0.17389717405705535,9,0.09750008583068936,0.23437523841858,0.454687476158143,0.7999999523162851,0.9050002098083505,3,0.003806801143447336,-6.575890689663471,5.31374979019165,-2.578956878767649,5.358749866485597,3.0000391255440895,5.425000190734863,0.003806801143447336
5008,2011-09-23,5.216249942779541,5.28125,5.148749828338623,5.216249942779541,15661600.0,-0.007137740798800918,1.0384623849172872,0.0,43.979592154493645,43.88246644920564,0.23678819989049948,0.3370484104134359,0.5751538999765256,1.0938312535049484,19.55924650976924,0.13250017166137695,-0.03872493724229109,-0.2991875410079956,-0.6704012284159928,0.0720261464000016,-0.48479438471199465,-0.11358069730399656,0.39279638179016096,41.10574873065027,-4.422880597261539,0.18560684370399863,9,0.13499999046325684,0.27187514305114746,0.49218738079071045,0.8374998569488525,0.7200002670288086,4,0.09321829456794606,1.6923033391112479,5.2537498474121085,-6.575890689663471,5.31374979019165,-2.578956878767649,5.358749866485597,0.09321829456794606
5009,2011-09-26,5.352499961853027,5.357500076293945,5.111249923706055,5.256249904632568,9944000.0,0.02612030109141661,3.635284508331725,100.0,47.4641217840656,43.800719150966685,0.09987101214175809,0.19432039121923417,0.4159166909762826,0.9432323088120036,18.842479803406206,0.24625015258789062,-0.06471425702462152,-0.1525000095367428,-0.5299761447330642,0.22497612565957859,-0.3412380771349035,0.03623805806141789,0.22015358667572027,67.30767643663246,19.302183979983802,0.1887380675981609,9,-0.0012500286102294922,0.13562512397766113,0.3559373617172241,0.7012498378753662,0.4662499427795401,0,0.09481553951953337,1.0384623849172872,5.216249942779541,1.6923033391112479,5.2537498474121085,-6.575890689663471,5.31374979019165,0.09481553951953337
5010,2011-09-27,5.46875,5.576250076293945,5.432499885559082,5.477499961853027,11589600.0,0.02171883026164978,-2.5384579269223093,-0.09090864053187747,43.10879989247695,42.764395278081,-0.01633297653503707,0.05759240854639103,0.28005478702361053,0.812684650021362,18.778949127374805,0.22375011444091797,-0.06823094638126292,-0.021374964714050648,-0.37839662167078103,0.33564669224267973,-0.19988579319241584,0.15713586376431454,-0.466249942779541,81.26360388317885,33.19505348053373,0.1785108284783652,9,-0.11750006675720215,0.019375085830688477,0.24468731880187988,0.5849997997283936,0.4512500762939453,1,0.05417140415736621,3.635284508331725,5.352499961853027,1.0384623849172872,5.216249942779541,1.6923033391112479,5.2537498474121085,0.05417140415736621
5011,2011-09-28,5.3125,5.502500057220459,5.3087501525878915,5.4724998474121085,7344000.0,-0.02857142857142858,-1.3134380195404272,18.28577656675739,41.025641990263885,41.04294787420117,0.10489774265053065,0.18503269722608184,0.4083074308870902,0.9525454254009613,19.363524057762216,0.19374990463256747,-0.08096535202736455,-0.1533124685287479,-0.4873264975937861,0.18070156053629027,-0.320319483061267,0.01369454600377118,-0.29852494239807115,54.030489320094645,6.018894311100098,0.1670070145325189,9,0.033750057220458984,0.17562508583068848,0.42468738555908203,0.7412497997283936,0.713749885559082,2,0.1129411585190716,-2.5384579269223093,5.46875,3.635284508331725,5.352499961853027,1.0384623849172872,5.216249942779541,0.1129411585190716
5012,2011-09-29,5.400000095367432,5.466249942779541,5.260000228881836,5.428750038146973,10727200.0,0.016470606186810732,2.975907601376971,0.17968731373530844,51.15790116159539,41.18789588422092,-0.022603496228541964,0.063578826172904,0.2994149907934922,0.8484995541561755,20.48001993544372,0.20624971389770508,-0.08277746487047022,-0.04218738079071027,-0.31660898367542334,0.2322342220940028,-0.1793981822330668,0.09502342065164626,-0.37477953739166203,62.09679073315997,12.67281241320633,0.1372108014423567,9,-0.11062502861022949,0.08812499046325684,0.3371872901916504,0.6537497043609619,0.581249713897706,3,0.15624999724052602,-1.3134380195404272,5.3125,-2.5384579269223093,5.46875,3.635284508331725,5.352499961853027,0.15624999724052602
5013,2011-09-30,5.096250057220459,5.3087501525878915,5.091249942779541,5.298749923706055,13691200.0,-0.056250006070843295,-1.0470598795005077,7.043487635380559,38.628477310002765,41.086589915617445,0.23359894876489218,0.33467279245523596,0.5761498255845581,1.1316139800554312,21.439158238519358,0.3087501525878906,-0.11421882635287073,-0.31431241035461444,-0.5953858938468537,-0.03323892686237517,-0.45484915210073407,-0.1737756686084948,-0.06000890887832622,1.0309511473092134,-46.239500649493124,0.14053674174611944,9,0.19312500953674316,0.3918750286102295,0.640937328338623,0.9574997425079346,0.8899998664855957,4,0.20848662998681378,2.975907601376971,5.400000095367432,-1.3134380195404272,5.3125,-2.5384579269223093,5.46875,0.20848662998681378
5014,2011-10-03,4.974999904632568,5.105000019073486,4.926249980926514,5.047500133514403,18704000.0,-0.023792033598528217,-1.102940681484141,0.3580260576961524,34.206218392957496,40.79985989818607,0.3177148266966139,0.448289513222873,0.6665248750675303,1.2341481327195503,21.2844352074019,0.17875003814697266,-0.1639082668867502,-0.4161250591278076,-0.7580169922145714,-0.07423312604104382,-0.5870710256711895,-0.24517909258442572,0.601250171661377,7.499987162078393,-38.657432713691925,0.17094596654338187,10,0.27625012397766113,0.47500014305114746,0.6990625858306885,1.0787498950958252,1.0062499046325692,0,0.19321614544770016,-1.0470598795005077,5.096250057220459,2.975907601376971,5.400000095367432,-1.3134380195404272,5.3125,0.19321614544770016
5015,2011-10-04,5.130000114440918,5.132500171661377,4.872499942779541,4.872499942779541,17600000.0,0.031155821664241357,-1.0194179072140321,-3.5517152929415605,34.474342983135756,40.97190932477612,0.1417618856702232,0.28516847576323734,0.4827006327693599,1.0617819184579513,20.711647112593894,0.26000022888183594,-0.19299580247253,-0.24668736457824725,-0.6075291236278195,0.11415439447132503,-0.4271082441030334,-0.06626648505346111,0.4332499599456785,40.873035696174554,-1.0069859195077626,0.180420879524786,10,0.0943748950958252,0.2931249141693115,0.5406248569488525,0.9237496852874756,0.5499997138977042,1,0.1342592153658677,-1.102940681484141,4.974999904632568,-1.0470598795005077,5.096250057220459,2.975907601376971,5.400000095367432,0.1342592153658677
5016,2011-10-05,5.223750114440918,5.252500057220459,5.071249961853027,5.144999980926514,11573600.0,0.01827485339349111,1.6605514861568504,0.3058255573435651,36.94118815667,41.22069820285127,0.03788710247442317,0.16762305385426757,0.36042021042867667,0.9514139796152943,20.926932180195806,0.18125009536743164,-0.19132928111886827,-0.13237485885620082,-0.4777778148404348,0.21302809712803317,-0.3050763368483178,0.040326619135916175,0.3118699546813959,59.1579236482319,21.86425527672243,0.1727014779921169,10,0.0006248950958251953,0.19937491416931152,0.43437492847442627,0.8299996852874756,0.4474997520446786,2,0.1332854647714221,-1.0194179072140321,5.130000114440918,-1.102940681484141,4.974999904632568,-1.0470598795005077,5.096250057220459,0.1332854647714221
5017,2011-10-06,5.321249961853027,5.333749771118164,5.195000171661377,5.223750114440918,10568000.0,0.018664722713778614,1.265309458933437,1.2380912013853989,42.6905115815771,41.07746702808277,-0.05479299508864699,0.05575322787944437,0.24170462657780423,0.8376744860336398,21.171706136633166,0.1387495994567871,-0.1767045598026229,-0.02393751144409162,-0.35850837134307856,0.3106333484548953,-0.1912229413935851,0.14334791850540185,0.1878453022155755,97.29001324289706,60.934300178577104,0.1672854299494935,10,-0.09687495231628418,0.10187506675720215,0.33531248569488525,0.7324998378753662,0.5349998474121103,3,0.13248765398356732,1.6605514861568504,5.223750114440918,-1.0194179072140321,5.130000114440918,-1.102940681484141,4.974999904632568,0.13248765398356732
5018,2011-10-07,5.298749923706055,5.369999885559082,5.216249942779541,5.356249809265137,16511200.0,-0.0042283370088364025,2.6176440889048456,-0.5897433389412732,45.78814981858721,40.891247920807395,-0.021634775757298996,0.07635981444665951,0.24269302121542768,0.8445373269299195,20.819698298480542,0.15374994277954102,-0.15147424083300365,-0.04275004863738996,-0.3776789203169173,0.2921788230421374,-0.21021448447715319,0.12471438720237327,0.18488152751098585,85.67839798031885,45.15860727436599,0.16746443583976348,10,-0.07437491416931152,0.09750008583068848,0.36593759059906006,0.7549998760223389,0.5300002098083487,4,0.12880394345572888,1.265309458933437,5.321249961853027,1.6605514861568504,5.223750114440918,-1.0194179072140321,5.130000114440918,0.12880394345572888
5019,2011-10-10,5.5,5.510000228881836,5.40500020980835,5.40625,10537600.0,0.037980670760394464,-1.1818280901659648,-1.6304380276317316,54.322879742503595,42.13725679303257,-0.22323745524216232,-0.1253095893077294,0.022591981856917798,0.6274241013383088,20.11109215333475,0.21125030517578125,-0.1207629346501804,0.1546875238418579,-0.1858720493415822,0.495247097025298,-0.015592262749862584,0.3249673104335784,-0.627500057220459,98.43133734998337,50.82363233390388,0.17027978659172024,10,-0.3087499141693115,-0.21375012397766113,0.14125001430511475,0.5537497997283936,0.42749977111816406,0,0.08840907703746459,2.6176440889048456,5.298749923706055,1.265309458933437,5.321249961853027,1.6605514861568504,5.223750114440918,0.08840907703746459
5020,2011-10-11,5.355000019073486,5.487500190734863,5.3162498474121085,5.456250190734863,13255200.0,-0.02636363289572974,1.091605054031792,-1.0800018310546875,51.18962424551794,43.266588154727465,-0.10735979443712118,0.012245454019087276,0.1487225819561413,0.7561954046668209,19.781214942252763,0.1837501525878915,-0.10951187708286447,0.014812541007995783,-0.3216994150993928,0.3513244971153844,-0.15344343704569852,0.18306851906169008,-0.46975007057189977,64.67233835366027,10.741385235300783,0.16825597805369413,10,-0.16374993324279785,-0.06875014305114746,0.28125,0.6987497806549072,0.5300002098083496,1,0.1169467391150456,-1.1818280901659648,5.5,2.6176440889048456,5.298749923706055,1.265309458933437,5.321249961853027,0.1169467391150456
5021,2011-10-12,5.40749979019165,5.488749980926514,5.380000114440918,5.414999961853027,14112000.0,0.009803878792001841,-2.4800222780019987,0.07407564390567824,54.453292613769015,43.632742760524536,-0.16200304459745052,-0.058928936455126646,0.08511006130637178,0.6881064562158823,20.18914577206725,0.13374996185302734,-0.11182402087766263,0.0772498130798338,-0.23719476446221321,0.39169439062188083,-0.07997247569119015,0.23447210185085776,-0.5097548360824584,67.4601841045227,10.862044626029501,0.15722228877102357,10,-0.21624970436096191,-0.12124991416931152,0.20312511920928955,0.6462500095367432,0.30124998092651367,2,0.05039298173274909,1.091605054031792,5.355000019073486,-1.1818280901659648,5.5,2.6176440889048456,5.298749923706055,0.05039298173274909
5022,2011-10-13,5.403749942779541,5.431250095367432,5.309999942779541,5.362500190734863,15370400.0,-0.0006934530850858378,1.5194821923101693,-5.499841057918495,55.5391429046354,45.51170560437261,-0.17619402760537373,-0.0777733149216866,0.07545959474150976,0.6781627878694083,20.80709506934876,0.12125015258789062,-0.1175209192561315,0.08531246185302699,-0.1961591084810621,0.3667840321871161,-0.05542332331401756,0.22604824702007154,-0.4937598831748957,63.82972506610783,5.054125502517202,0.14073578516704432,10,-0.21249985694885254,-0.11750006675720215,0.1706249713897705,0.6499998569488525,0.2200002670288086,3,0.04950264659516446,-2.4800222780019987,5.40749979019165,1.091605054031792,5.355000019073486,-1.1818280901659648,5.5,0.04950264659516446
5023,2011-10-14,5.518750190734863,5.545000076293945,5.4412498474121085,5.485000133514403,9508800.0,0.02128156357586186,1.4058071970765194,0.8181881235044778,54.9738278153858,47.819217762420195,-0.2513971127060026,-0.20630433905509804,-0.03797834853140181,0.5517351510023527,21.043923773646927,0.1412501335144043,-0.10520154515087476,0.20218770503997785,-0.07304413724509562,0.4774195473250513,0.06457178389744112,0.3398036261825146,-0.5967599277446745,88.82984227859043,29.847400574456394,0.1376159211425369,10,-0.3100001811981201,-0.23250031471252441,0.04031229019165039,0.5349996089935303,-0.06750011444091797,4,0.06115508165179939,1.5194821923101693,5.403749942779541,-2.4800222780019987,5.40749979019165,1.091605054031792,5.355000019073486,0.06115508165179939
5024,2011-10-17,5.348750114440918,5.482500076293945,5.3125,5.46999979019165,13264000.0,-0.030804089770062326,1.3247834266356708,-3.592576894276456,46.521743216751055,49.15781778837745,-0.02548522473945436,-0.04459608770954482,0.13236618249834198,0.7084448490425759,20.97846652792016,0.20625019073486328,-0.11958756311993302,0.03600013256072998,-0.23498687320638645,0.3069871383278464,-0.09949337032282823,0.1714936354442882,-0.40183945891857853,16.48942538111442,-38.03568239111836,0.13549350288355833,10,-0.04062509536743164,-0.0625002384185791,0.2103123664855957,0.7049996852874756,0.05249977111816406,0,0.08974059524253142,1.4058071970765194,5.518750190734863,1.5194821923101693,5.403749942779541,-2.4800222780019987,5.40749979019165,0.08974059524253142
5025,2011-10-18,5.512499809265137,5.537499904632568,5.296249866485597,5.34250020980835,10019200.0,0.030614571875795082,1.1931842565559672,-1.4020623016450435,55.77200001321108,51.25013021688201,-0.14446328814984088,-0.20684150126580736,-0.020223432532567642,0.5315035229959779,21.105834590898795,0.24125003814697177,-0.08436990233629071,0.19206233024597186,-0.09278789782812424,0.47691255832006796,0.04963721620892336,0.33448744428302035,-0.5416655769119334,86.93457703860888,31.010686147463886,0.1424251140370481,10,-0.14249968528747559,-0.22624993324279785,0.04656267166137695,0.5412499904632568,-0.2987499237060547,1,0.07528344239677187,1.3247834266356708,5.348750114440918,1.4058071970765194,5.518750190734863,1.5194821923101693,5.403749942779541,0.07528344239677187
5026,2011-10-19,5.237500190734863,5.31374979019165,5.143750190734863,5.2462501525878915,37068800.0,-0.0498865538404315,1.3652243717326116,-0.05147048511283358,45.76823076737767,51.5920990153043,0.14828572218846414,0.06551160872137629,0.251203993672088,0.7907601608246626,21.282560137459665,0.36874961853027344,-0.033396449263486616,-0.0791248083114624,-0.3663828135944769,0.20813319697155208,-0.22275381095296964,0.06450419433004484,-0.2436993246240302,23.36449264511897,-30.46582807026626,0.1436290026415071,10,0.10687494277954102,0.048749685287475586,0.3215622901916504,0.8162496089935303,-0.039999961853027344,2,0.12362768774546296,1.1931842565559672,5.512499809265137,1.3247834266356708,5.348750114440918,1.4058071970765194,5.518750190734863,0.12362768774546296
5027,2011-10-20,5.273749828338623,5.296249866485597,5.127500057220459,5.207499980926514,16429600.0,0.006921171605470455,2.033706516707496,-7.5714441416886045,55.37064620772162,52.65682083631924,0.11688088502620975,0.0325036221305357,0.21777434703741605,0.7384792006746563,20.604397886625712,0.1687498092651376,0.010091984957323774,-0.0438751697540285,-0.33034975325212024,0.24259941374406324,-0.18711246150307392,0.09936212199501693,-0.2579009938204653,35.029883697423706,-24.42668261208196,0.14323729174904576,10,0.0625002384185791,0.01250004768371582,0.2753126621246338,0.7799999713897705,0.08750009536743164,3,0.0824839927829073,1.3652243717326116,5.237500190734863,1.1931842565559672,5.512499809265137,1.3247834266356708,5.348750114440918,0.0824839927829073
5028,2011-10-21,5.702499866485597,5.7125000953674325,5.358749866485597,5.358749866485597,21980800.0,0.08129889587160055,-1.0581831498579546,5.188691195946335,68.55868116511809,54.238576549943076,-0.27778653939109255,-0.37729404391353416,-0.2171389389661753,0.29782455466104274,19.33343148014251,0.4387502670288095,0.05655465600881371,0.3605623722076423,0.031016807505681143,0.6901079369096035,0.19578958985666173,0.5253351545586229,-0.6654849822964071,98.29055927696821,30.929132003476653,0.1647727823509806,10,-0.2824997901916513,-0.40999984741211026,-0.2084374427795419,0.35124993324279696,-0.359999656677247,4,-0.013809672691106889,2.033706516707496,5.273749828338623,1.3652243717326116,5.237500190734863,1.1931842565559672,5.512499809265137,-0.013809672691106889
5029,2011-10-24,5.860000133514403,5.877500057220459,5.6937499046325675,5.706250190734862,14628800.0,0.027619512620150832,-1.0559398399965954,0.4472725608132102,68.59873473482617,56.172922159866204,-0.4233726747806328,-0.5215651506320107,-0.3808321492964586,0.12915480383323708,18.566269149756003,0.1837501525878915,0.09168064524044173,0.4926876306533803,0.0897377611032919,0.8956375002034687,0.2912126958783361,0.6941625654284245,-0.7824561366545195,97.66667683919259,25.841177546956047,0.20147493477504408,10,-0.3575000762939444,-0.4850001335144034,-0.3659377098083487,0.19374966621399015,-0.19374990463256747,0,-0.06975256790230133,-1.0581831498579546,5.702499866485597,2.033706516707496,5.273749828338623,1.3652243717326116,5.237500190734863,-0.06975256790230133
5030,2011-10-25,5.764999866485597,5.864999771118164,5.741250038146973,5.797500133514403,12110400.0,-0.01621164929425223,-2.093746274706149,-0.21138392926368957,63.781029026431206,57.20933731682868,-0.29513431672746204,-0.4250238074183361,-0.2961578398654128,0.21367697858970747,18.74102970266078,0.1237497329711914,0.1225233026158854,0.3828748703002942,-0.05595810636701337,0.8217078469676018,0.16345838196663998,0.6022913586339484,-0.6234593847968668,84.999974568685,11.094080135878116,0.21941648833365396,10,-0.2624998092651376,-0.3899998664855966,-0.23781239986419767,0.28874993324279696,-0.10999965667724698,1,-0.06309626875121865,-1.0559398399965954,5.860000133514403,-1.0581831498579546,5.702499866485597,2.033706516707496,5.273749828338623,-0.06309626875121865
5031,2011-10-26,5.9124999046325675,5.971250057220459,5.736249923706055,5.853750228881836,14083200.0,0.025585436524370397,1.6666684703062309,-1.8076674785058962,64.68032428011487,58.225024136326404,-0.4061810696998007,-0.5536547740173461,-0.4498634339185861,0.05722857531634329,18.663872133674158,0.2350001335144043,0.12730652064554615,0.5003749132156363,0.0033991707514919867,0.9973506556797807,0.25188704198356415,0.7488627844477085,-0.7120826569012992,93.03701895254619,21.17658206938364,0.2484878712320723,10,-0.3631248474121085,-0.49062490463256747,-0.38531243801116855,0.08812499046325772,-0.2787499427795401,2,-0.1181818233140266,-2.093746274706149,5.764999866485597,-1.0559398399965954,5.860000133514403,-1.0581831498579546,5.702499866485597,-0.1181818233140266
5032,2011-10-27,6.2437500953674325,6.31374979019165,6.083749771118164,6.1212501525878915,17948800.0,0.056025403142133445,-1.3291057946975688,2.0851169170583157,70.34446227237315,59.932872409325,-0.6769333824820585,-0.8626824512115077,-0.7805353737815208,-0.28089511731667915,18.78524242721598,0.4012498855590829,0.15967313312337517,0.7894376039505016,0.16890543537412128,1.4099697725268818,0.4791715196623114,1.0997036882386917,-0.966249566687245,92.67018843807116,21.62579824674671,0.31026608428819014,10,-0.5231251716613778,-0.6506252288818368,-0.7165626287460336,-0.31812524795532315,-0.5149998664855966,3,-0.16756754362444204,1.6666684703062309,5.9124999046325675,-2.093746274706149,5.764999866485597,-1.0559398399965954,5.860000133514403,-0.16756754362444204
5033,2011-10-28,6.158750057220459,6.244999885559082,6.0974998474121085,6.244999885559082,14978400.0,-0.01361361951530371,2.42029754697894,-0.704080560215803,64.92918170302374,61.97814335224418,-0.5493748526648243,-0.7315059358233933,-0.6823929410307752,-0.20123694654479696,18.421601166575403,0.14750003814697354,0.1828290236227712,0.6513125658035275,-0.019996302314106096,1.322621433921161,0.31565813174471113,0.9869669998623438,-0.7568996171588962,75.00003845461667,7.113403942972084,0.3356544340588166,10,-0.4381251335144043,-0.5656251907348633,-0.7390625476837158,-0.33875012397766113,-0.471250057220459,4,-0.12949058268396896,-1.3291057946975688,6.2437500953674325,1.6666684703062309,5.9124999046325675,-2.093746274706149,5.764999866485597,-0.12949058268396896
5034,2011-10-31,5.93625020980835,6.110000133514403,5.934999942779541,6.0662498474121085,14416800.0,-0.03612743581812561,-1.6415088907522368,1.5072451749512001,62.72578648131175,62.75078629314425,-0.2623645697012913,-0.45671524868611524,-0.44777568336050777,0.013734704388001617,17.357162166642855,0.22375011444091797,0.201979875382011,0.38075020313262975,-0.2672921182821373,1.0287925245473968,0.056729042425246234,0.7047713638400133,-0.42497184773117613,34.632092180281646,-32.270622653756334,0.32402116070738374,10,-0.21562528610229492,-0.3431253433227539,-0.5165627002716064,-0.11625027656555176,-0.27250003814697177,0,-0.10002105352954271,2.42029754697894,6.158750057220459,-1.3291057946975688,6.2437500953674325,1.6666684703062309,5.9124999046325675,-0.10002105352954271
5035,2011-11-01,5.8187499046325675,5.946249961853027,5.716249942779541,5.716249942779541,16693600.0,-0.0197936914757465,-3.4878069204216637,-0.7884634429939574,58.75465874194983,64.19372273476337,-0.10823644651568731,-0.30037000027127636,-0.3201600293657725,0.12296708239036303,15.804031375912455,0.23000001907348633,0.21332058524407493,0.22881240844726491,-0.3968385916184074,0.8544634085129372,-0.0840130915855708,0.5416379084801006,-0.21117497118165662,17.154809711998116,-47.625267311876,0.31282550003283616,11,-0.09812498092651278,-0.22562503814697177,-0.3990623950958243,0.0012500286102303804,-0.3262500762939444,1,-0.026208322792722116,-1.6415088907522368,5.93625020980835,2.42029754697894,6.158750057220459,-1.3291057946975688,6.2437500953674325,-0.026208322792722116
5036,2011-11-02,5.920000076293945,5.992499828338622,5.867499828338622,5.925000190734862,8772800.0,0.01740067425492331,-1.272714662227734,-0.04878162245647163,60.55186593631893,64.76941381571864,-0.11453774046403264,-0.3655250582876448,-0.4171633043323588,0.015330982184832642,14.793193018734438,0.1737499237060547,0.2607806271490247,0.29525008201599157,-0.3220353136718783,0.9125354777038615,-0.013392615827942933,0.6038927798599261,-0.22768416003414593,34.100449464026916,-29.527531042757424,0.30864269784393483,11,-0.08375024795532227,-0.3268752098083496,-0.5003125667572021,-0.10000014305114746,-0.2987499237060538,2,-0.04476349038351557,-3.4878069204216637,5.8187499046325675,-1.6415088907522368,5.93625020980835,2.42029754697894,6.158750057220459,-0.04476349038351557
5037,2011-11-03,6.026249885559082,6.0374999046325675,5.87375020980835,6.008749961853027,9287200.0,0.017947602685108643,7.1874925494126165,-3.499904634751718,60.410250150240394,63.864032591843326,-0.11490337637725911,-0.4387446230485672,-0.5177634263787514,-0.09800916446846131,14.15292144458678,0.16374969482421786,0.28265042909453264,0.36624989509582484,-0.25853379498559637,0.991033585177246,0.05385805005511379,0.6786417401365359,-0.309999942779541,58.62883713044552,-1.736455355651593,0.3123918450407106,11,-0.022500038146972656,-0.43312501907348633,-0.6090623140335083,-0.20624995231628418,-0.5749998092651367,3,-0.06513170398834878,-1.272714662227734,5.920000076293945,-3.4878069204216637,5.8187499046325675,-1.6415088907522368,5.93625020980835,-0.06513170398834878
5038,2011-11-04,5.981249809265138,6.008749961853027,5.886250019073486,5.951250076293945,6260000.0,-0.007467343231448043,1.882350301248752,1.714277929155364,63.67566907728043,63.31702529656048,-0.029283906989740593,-0.35836528665238365,-0.46405450439480767,-0.05927546699335284,13.644447456112966,0.1399998664855957,0.3515347677304552,0.28712482452392685,-0.32907646910283095,0.9033261181506846,-0.020975822289452495,0.5952254713373062,-0.19329988479614357,67.30152079190692,1.3289626253962865,0.30810064681337906,11,0.033750057220458096,-0.3881249427795419,-0.5924997329711923,-0.16124987602233976,-0.6599998474121103,4,-0.042215187199199145,7.1874925494126165,6.026249885559082,-1.272714662227734,5.920000076293945,-3.4878069204216637,5.8187499046325675,-0.042215187199199145
5039,2011-11-07,5.986249923706055,5.987500190734862,5.81374979019165,5.8375000953674325,13436000.0,0.0008359648234674832,1.2975204527183746,4.958371745557251,60.998259364825365,63.007828667493165,-0.016195273882446237,-0.34263609808627216,-0.46502440173337156,-0.06915941211142851,13.626208880451804,0.173750400543212,0.4035912529786927,0.2678124427795412,-0.35447953195137316,0.8901044175104555,-0.04333354458591643,0.5789584301449988,0.3274998664855957,84.0466966498941,19.869535898338526,0.31114598736545734,11,0.028749942779541016,-0.393125057220459,-0.5974998474121094,-0.16624999046325684,-0.7612500190734863,0,-0.049906022553949825,1.882350301248752,5.981249809265138,7.1874925494126165,6.026249885559082,-1.272714662227734,5.920000076293945,-0.049906022553949825
5040,2011-11-08,5.981249809265138,6.045000076293945,5.956250190734862,6.011250019073486,14317600.0,-0.0008352665699967732,-1.21876247980876,-0.20168231549185134,69.74118797765965,63.57014685610925,0.025374148491637882,-0.30389414681701243,-0.4625778489763954,-0.0694211724668774,13.381859400235193,0.08874988555908292,0.39331437093208077,0.23149983882904124,-0.37665505398965227,0.8396547316477347,-0.07257760758030507,0.5355772852383875,0.322499980926513,72.4323510671864,2.9649075929768856,0.3040774464093467,11,0.033750057220458096,-0.3881249427795419,-0.630624771118165,-0.3256247043609628,-0.7737498283386239,1,-0.053082490738297405,1.2975204527183746,5.986249923706055,1.882350301248752,5.981249809265138,7.1874925494126165,6.026249885559082,-0.053082490738297405
5041,2011-11-09,5.679999828338622,5.841249942779541,5.611249923706055,5.841249942779541,18516000.0,-0.050365724645018206,1.8527113902639532,5.374966224271031,59.45316490977656,62.36000270470963,0.3242768699945673,0.01983452145218667,-0.1684823554142918,0.22482163449953152,13.099183722361818,0.3699998855590829,0.36391894894974186,-0.08337514400482249,-0.6711122599239658,0.5043619719143209,-0.37724370196439416,0.2104934139547492,0.6139499618530282,15.850116529615907,-55.5786233697323,0.2938685579595715,11,0.2481250762939462,0.012500047683716708,-0.35624980926513583,-0.05124974250793368,-0.47749996185302557,2,-0.03301056437792926,-1.21876247980876,5.981249809265138,1.2975204527183746,5.986249923706055,1.882350301248752,5.981249809265138,-0.03301056437792926
5042,2011-11-10,5.671249866485597,5.793749809265138,5.637499809265138,5.766250133514403,9990400.0,-0.0015404862882865133,1.0833386315374294,0.5891485246890438,49.096168369533856,60.60077900098853,0.27186718852048397,0.05233572132548048,-0.1695136135737334,0.22496544658399564,12.559252600863946,0.15625,0.3526613728913075,-0.10550010204315097,-0.6705142929350592,0.4595140888487572,-0.38800719748910506,0.17700699340280313,0.5953919290466301,13.832834967679727,-51.95919926014831,0.28250709544595404,11,0.1893751621246329,0.049375057220458096,-0.34749984741211026,-0.042499780654908115,-0.5349998474121103,3,-0.008816348260932694,1.8527113902639532,5.679999828338622,-1.21876247980876,5.981249809265138,1.2975204527183746,5.986249923706055,-0.008816348260932694
5043,2011-11-11,5.856249809265138,5.922500133514403,5.755000114440918,5.7750000953674325,9094400.0,0.0326206651328842,-1.7628943011416043,-0.8552577423079013,49.89322925504841,59.17493930918148,0.044080610032365186,-0.11181604153197977,-0.3577125365006042,0.031689099806484045,12.35251259077295,0.2512502670288068,0.33149065478833695,0.0626248598098762,-0.4899682540925694,0.6152179737123218,-0.21367169714134704,0.33892141676109944,0.3841763113940422,56.48410360142494,-5.058056476321596,0.27629655695122285,11,-0.028124809265137607,-0.13562488555908292,-0.5324997901916513,-0.2343747615814218,-0.39750003814697354,4,-0.06915684032645686,1.0833386315374294,5.671249866485597,1.8527113902639532,5.679999828338622,-1.21876247980876,5.981249809265138,-0.06915684032645686
5044,2011-11-14,5.828750133514403,5.887499809265138,5.783750057220459,5.822500228881836,7660800.0,-0.004695782565017459,-1.477598683648683,0.07692217403295991,51.88749835524731,58.41192148843676,0.0611593337195675,-0.049025741781368204,-0.32203049637811443,0.05004971645806755,11.679102343157195,0.10374975204467862,0.2600128743946737,0.011125183105467507,-0.5002725134271362,0.5225228796380712,-0.2445736651608339,0.2668240313717689,0.3865089392666512,50.144122949738154,-8.082514476719787,0.2556988482663017,11,-0.0006251335144034087,-0.10812520980834872,-0.5184376239776602,-0.2381250858306876,-0.32250022888183505,0,-0.08706843835067302,-1.7628943011416043,5.856249809265138,1.0833386315374294,5.671249866485597,1.8527113902639532,5.679999828338622,-0.08706843835067302
5045,2011-11-15,5.927499771118164,5.9962501525878915,5.796249866485597,5.801249980926514,8912000.0,0.01694182034600611,-1.9357836052034245,20.20027466239701,50.457313039840066,57.29030449993911,-0.022955929334272263,-0.12131013686258107,-0.41305466769179944,-0.05600033681581973,11.305494701016132,0.20000028610229492,0.21057391054652985,0.0891248226165775,-0.4034764349710924,0.5817260802042474,-0.15717580617725702,0.335425451410412,0.2635989356998909,82.1427686759043,27.14956476726138,0.2463006287938348,11,-0.09937477111816406,-0.20687484741210938,-0.6887497901916504,-0.38374972343444824,-0.30124998092651367,1,-0.11851537640010334,-1.477598683648683,5.828750133514403,-1.7628943011416043,5.856249809265138,1.0833386315374294,5.671249866485597,-0.11851537640010334
5046,2011-11-16,5.885000228881836,5.963749885559082,5.8474998474121085,5.8687500953674325,9435200.0,-0.007169893526341009,-2.9574057089984414,0.12871414273033874,36.72525165194837,54.65863800012889,0.015708716563448633,-0.029317423553310462,-0.37013568914511374,-0.02138191896103603,10.38671412460625,0.11625003814697354,0.17895869671498765,0.01425027847290039,-0.38909797706601523,0.417598534011816,-0.18742384929655742,0.2159244062423582,0.28290452661173937,68.98959798180087,17.98722882231452,0.20167412776945762,11,-0.05687522888183594,-0.16437530517578125,-0.6462502479553223,-0.35125017166137695,-0.1725001335144034,2,-0.11512323221847165,-1.9357836052034245,5.927499771118164,-1.477598683648683,5.828750133514403,-1.7628943011416043,5.856249809265138,-0.11512323221847165
5047,2011-11-17,5.708749771118164,5.866250038146973,5.666250228881836,5.855000019073486,12621600.0,-0.029949099559705483,1.3703640910439536,-8.99994131283244,34.402065887176846,51.40601542345071,0.15889500890645714,0.1909849833389048,-0.19244258180818008,0.14444547005471797,9.39779817878337,0.21875,0.16131051363251547,-0.1837501764297489,-0.48572622540932286,0.11822587254982508,-0.3347382009195359,-0.0327621519399619,0.4368887911039101,12.878652139987828,-33.63871700493469,0.15098802448978688,11,0.11937522888183594,0.011875152587890625,-0.4699997901916504,-0.18249988555908203,0.020000457763671875,3,-0.0886796452690567,-2.9574057089984414,5.885000228881836,-1.9357836052034245,5.927499771118164,-1.477598683648683,5.828750133514403,-0.0886796452690567
5048,2011-11-18,5.62375020980835,5.728750228881836,5.614999771118164,5.7125000953674325,12884800.0,-0.014889347881360315,-1.14116971241877,0.6068357954934542,38.02681397349151,48.8536326021914,0.2099262712228427,0.28436169232018216,-0.1015584765458506,0.2174039748806642,10.017046586753143,0.11375045776367188,0.12607839940146004,-0.26481225490570104,-0.5790252576040205,0.04940074779261838,-0.4219187562548603,-0.10770575355654177,0.5005128068730835,2.2951947369737544,-43.83670538478765,0.15710650134915954,11,0.2043747901916504,0.09687471389770508,-0.38500022888183594,-0.17000031471252441,0.029999732971191406,4,-0.08668596088862857,1.3703640910439536,5.708749771118164,-2.9574057089984414,5.885000228881836,-1.9357836052034245,5.927499771118164,-0.08668596088862857
5049,2011-11-21,5.451250076293945,5.553750038146973,5.396249771118164,5.526249885559082,15685600.0,-0.03067350559303783,1.4230788981403366,0.8450693631059113,36.48896875136963,45.158941577048054,0.33364186674799523,0.4476188345659109,0.07329086800579443,0.3731451143129485,10.366215819311432,0.22750043869018555,0.07606021108744887,-0.41687488555908203,-0.7870922016531585,-0.046657569465005544,-0.6019835436061198,-0.23176622751204423,0.6524924166684727,9.166711701258517,-38.952187487078206,0.18510865804703808,11,0.24499988555908203,0.2693748474121094,-0.2037501335144043,-0.02812504768371582,0.278749942779541,0,0.001375775229397913,-1.14116971241877,5.62375020980835,1.3703640910439536,5.708749771118164,-2.9574057089984414,5.885000228881836,0.001375775229397913
5050,2011-11-22,5.401249885559082,5.457499980926514,5.31374979019165,5.442500114440918,11888800.0,-0.009172243069952124,3.0350952336336015,0.5500044504914614,30.181451451298273,41.90652897055047,0.327116792459341,0.4943142835313017,0.12401966715388824,0.4041889963861358,10.826553477501037,0.14375019073486328,0.016135107045792907,-0.44868757724762,-0.8721472477400134,-0.02522790675522657,-0.6604174124938167,-0.23695774200142328,0.6600430440926806,13.461551158384005,-34.92567764390245,0.21172983524619648,11,0.2537500858306885,0.31937503814697266,-0.10406243801116943,0.02187514305114746,0.27250003814697266,1,0.019439948400502116,1.4230788981403366,5.451250076293945,-1.14116971241877,5.62375020980835,1.3703640910439536,5.708749771118164,0.019439948400502116
5051,2011-11-23,5.213749885559082,5.333749771118164,5.207499980926514,5.327499866485597,11064000.0,-0.03471418726641484,1.0,2.7575599944514018,20.773368461496247,38.759551202990735,0.4934114813181534,0.6606536656792823,0.3052891462830445,0.5723081710348854,11.064443579217839,0.19374990463256836,-0.04374979182340599,-0.6012500762939457,-1.1097398804443674,-0.09276027214352389,-0.8554949783691566,-0.3470051742187348,0.7877395929358713,0.948752043975421,-44.23686318717726,0.25424490207521105,11,0.3881251811981201,0.5068750381469727,0.11437511444091797,0.20937514305114746,0.53125,2,0.07911770101881954,3.0350952336336015,5.401249885559082,1.4230788981403366,5.451250076293945,-1.14116971241877,5.62375020980835,0.07911770101881954
5052,2011-11-25,5.197500228881836,5.28000020980835,5.18625020980835,5.198750019073486,5788800.0,-0.003116692790011699,-6.894793904471259,0.01098716836232076,21.21211484314189,35.5727607127789,0.4865595670793832,0.6266296221045424,0.31390296813401175,0.5690853397467599,10.330691005747441,0.09375,-0.12617866692340574,-0.565187239646912,-1.102415259151364,-0.027959220142459884,-0.833801249399138,-0.29657322989468593,0.7245902998562732,2.0737361618345704,-38.64902089002067,0.268614009752226,11,0.3937499523162842,0.5231246948242188,0.11781227588653564,0.22562479972839355,0.5299997329711914,4,0.09908606903445794,1.0,5.213749885559082,3.0350952336336015,5.401249885559082,1.4230788981403366,5.451250076293945,0.09908606903445794
5053,2011-11-28,5.361249923706055,5.421249866485597,5.318749904632568,5.363749980926514,10876000.0,0.03150547140224891,-1.342853717418454,2.0003815337657382,29.44076986687449,33.07867976962636,0.2740268713567726,0.4216900873953202,0.14696270838457526,0.38418267989758803,9.315541276157512,0.22374963760376065,-0.16561371909495293,-0.3615625381469725,-0.8933722475954582,0.17024717130151323,-0.6274673928712158,-0.09565768342272918,0.4725397667604829,47.61899201118978,11.865164723548176,0.2659048547242429,11,0.23000025749206543,0.3887500762939453,-0.04999995231628418,0.061875104904174805,0.41499996185302734,0,0.06854750485531191,-6.894793904471259,5.197500228881836,1.0,5.213749885559082,3.0350952336336015,5.401249885559082,0.06854750485531191
5054,2011-11-29,5.34250020980835,5.388750076293945,5.309999942779541,5.353750228881836,12184800.0,-0.003497265407232497,-1.0655622885516138,4.499904634751097,29.17684205486519,30.714182993518044,0.24199701131818685,0.4149515794854981,0.16646942557609457,0.38415010432134356,8.958715179635016,0.0787501335144043,-0.17969831651374424,-0.3506247520446779,-0.8983198703129052,0.19707036622354934,-0.6244723111787911,-0.07677719291056473,0.41358474297920544,57.60373524220711,25.3952408401759,0.2738475591341135,11,0.2324998378753662,0.4074997901916504,0.013749837875366211,0.08062481880187988,0.4362497329711914,1,0.05825918965801158,-1.342853717418454,5.361249923706055,-6.894793904471259,5.197500228881836,1.0,5.213749885559082,0.05825918965801158
5055,2011-11-30,5.666250228881836,5.670000076293945,5.4962501525878915,5.53125,18244000.0,0.06059897170974571,1.4385967260510375,-12.0,49.55824528623901,32.140071175105895,-0.1371290036141648,0.08347045069280945,-0.1506102062022041,0.046343463999493295,8.995871225829912,0.3274998664855957,-0.20350329025423886,-0.019249749183654963,-0.563818152832332,0.5253186544650221,-0.2915339510079935,0.2530344526406836,0.021454554748214782,99.2248375303229,62.264219879616576,0.2722842018243384,11,-0.1400001049041748,0.08374977111816406,-0.22750020027160645,-0.24312520027160645,0.21124982833862305,2,0.011250789784522208,-1.0655622885516138,5.34250020980835,-1.342853717418454,5.361249923706055,-6.894793904471259,5.197500228881836,0.011250789784522208
5056,2011-12-01,5.65500020980835,5.728750228881836,5.62624979019165,5.6599998474121085,13804800.0,-0.0019854433918472525,-2.2799890137556935,-0.037034289831723174,49.478759423567055,33.81525934581592,-0.1809660020479642,0.07784032679244213,-0.13123228819288713,0.04642237145955708,8.872604597172051,0.10250043869018555,-0.23224619119723755,-0.017249774932861506,-0.550573758234397,0.516074208368674,-0.28391176658362927,0.24941221671790625,-0.46875,86.40552691602832,44.59773185889462,0.26666199165076776,12,-0.19749999046325684,0.09499979019165039,-0.21625018119812012,-0.23187518119812012,0.3424997329711914,3,0.003315599151558768,1.4385967260510375,5.666250228881836,-1.0655622885516138,5.34250020980835,-1.342853717418454,5.361249923706055,0.003315599151558768
5057,2011-12-02,5.633749961853027,5.78249979019165,5.619999885559082,5.760000228881836,10133600.0,-0.0037577802240333913,-1.1138141286076704,25.25188364330444,42.025086787871146,34.25951188074699,-0.19162466077349816,0.07186218478502049,-0.09999921794948285,0.05588531027359078,8.66895140315397,0.16249990463256836,-0.2691418791953897,-0.018875026702881215,-0.5255727463096402,0.4878226929038778,-0.2722238865062607,0.2344738331004983,-0.4366497516632082,68.5185446824314,27.387122224525953,0.2533488598033797,12,-0.14937496185302734,0.11625003814697266,-0.14812493324279785,-0.21062493324279785,0.3450002670288086,4,0.01974704672009664,-2.2799890137556935,5.65500020980835,1.4385967260510375,5.666250228881836,-1.0655622885516138,5.34250020980835,0.01974704672009664
5058,2011-12-05,5.728750228881836,5.798749923706055,5.666250228881836,5.744999885559082,10136800.0,0.0168627055996573,1.1414138300413839,0.12870987966732889,46.58119783520697,35.38087066784003,-0.3019138082783348,-0.04534973699480105,-0.18249800815038775,-0.04861332942063612,8.476957808295191,0.16499996185302734,-0.28065596042276564,0.08875021934509242,-0.3955594310654229,0.5730598697556077,-0.1534046058601648,0.33090504455034964,-0.5082340354919435,85.67781124174742,43.79917528773254,0.2421548252052576,12,-0.2362501621246338,-0.013125181198120117,-0.07187533378601074,-0.13562536239624023,0.2974996566772461,0,-0.0002182442904397064,-1.1138141286076704,5.633749961853027,-2.2799890137556935,5.65500020980835,1.4385967260510375,5.666250228881836,-0.0002182442904397064
5059,2011-12-06,5.6875,5.741250038146973,5.658750057220459,5.731249809265138,6142400.0,-0.007200563339953336,1.5882238544736489,2.6923528376078956,41.45908125510352,36.633940646040614,-0.24990775962205714,-0.02912176533092392,-0.1333602976982693,-0.01795621232425848,8.564770959344466,0.08249998092651367,-0.27604287277937,0.06243748664855975,-0.3945653115047101,0.5194402848018296,-0.1660639124280756,0.2909388857251951,-0.4322897827911376,63.22313789037612,25.345532133392993,0.22850139907663491,12,-0.19499993324279785,-0.03937482833862305,-0.030625104904174805,-0.0943751335144043,0.3312501907348624,1,0.0156043754829156,1.1414138300413839,5.728750228881836,-1.1138141286076704,5.633749961853027,-2.2799890137556935,5.65500020980835,0.0156043754829156
5060,2011-12-07,5.663750171661378,5.6875,5.571249961853027,5.648749828338622,7756800.0,-0.004175793993603905,2.720001220703125,-0.34286648501365763,42.019835737555745,38.99465923226945,-0.20674822369400214,-0.03201946470638539,-0.10558399964364096,-0.0038076913331819284,8.348486406705884,0.11625003814697266,-0.27489582400897206,0.05456264019012558,-0.3713436856513228,0.48046896603157396,-0.15839052273059817,0.2675158031108493,-0.37592757206268423,40.659439700525645,6.43980732749084,0.212953162920724,12,-0.1712501049041757,-0.04812502861023038,-0.006875276565552646,-0.07062530517578214,0.36999988555908114,2,0.020304527500800695,1.5882238544736489,5.6875,1.1414138300413839,5.728750228881836,-1.1138141286076704,5.633749961853027,0.020304527500800695
5061,2011-12-08,5.492499828338623,5.670000076293945,5.481249809265137,5.625,8033600.0,-0.03023621066119886,-1.4354840198240935,-8.833142602834481,42.17194723220392,41.32352949772078,0.0091648056065603,0.13118978221248678,0.07282306169856234,0.15369434312462804,8.345522062734357,0.1887502670288086,-0.2615107563051966,-0.10731270313262975,-0.5349071417099234,0.3202817354446639,-0.3211099224212761,0.10648451615601662,-0.17402158929348754,3.543311816846538,-31.99709070329395,0.21379721928864678,12,0.061875104904174805,0.12312531471252441,0.16437506675720215,0.10062503814697266,1.2025003433227548,3,0.07009562875094177,2.720001220703125,5.663750171661378,1.5882238544736489,5.6875,1.1414138300413839,5.728750228881836,0.07009562875094177
5062,2011-12-09,5.6212501525878915,5.636250019073486,5.4650001525878915,5.505000114440918,10847200.0,0.023441115752972808,1.3418821810973183,-0.8773576418003975,49.91227873511394,43.59814159419182,-0.05940210301998672,-0.0015794352374811638,-0.04994771966311262,0.01485852607473781,8.366914234312437,0.17124986648559481,-0.2305571271989244,0.02393760681152468,-0.40248127514704723,0.4503564887700966,-0.18927183416776128,0.23714704779081064,-0.27395561246310063,46.816511506963735,6.778725765622681,0.21320944097928574,12,-0.06687521934509366,-0.005625009536744052,0.09343719482421786,-0.02812528610229581,1.2399997711181632,4,0.06693347208866562,-1.4354840198240935,5.492499828338623,2.720001220703125,5.663750171661378,1.5882238544736489,5.6875,0.06693347208866562
5063,2011-12-12,5.451250076293945,5.550000190734863,5.40749979019165,5.547500133514403,8160000.0,-0.030242396562921492,1.8148179544780232,-0.8279572097754522,50.0,45.91182581031792,0.1393625229235358,0.14390126278709747,0.1339720387637815,0.1728638614353839,8.983279107319207,0.21375036239624112,-0.16827394741495816,-0.12581248283386248,-0.5387076646681077,0.28708269900038275,-0.33226007375098554,0.08063510808326058,-0.07686821315427839,13.108690216808943,-29.560354782292684,0.20644759091712264,12,0.15187478065490723,0.16437506675720215,0.3471872806549072,0.1418747901916504,1.46875,0,0.09676682324332364,1.3418821810973183,5.6212501525878915,-1.4354840198240935,5.492499828338623,2.720001220703125,5.663750171661378,0.09676682324332364
5064,2011-12-13,5.321249961853027,5.514999866485597,5.286250114440918,5.492499828338623,11469600.0,-0.023847762003481376,1.1156052029838346,1.7792183343159227,47.33777386787315,45.665106763832824,0.2972950404220329,0.2465732385963424,0.2805770691940124,0.2890534528303714,9.80852200685281,0.22874975204467862,-0.10533862678580341,-0.2304375886917116,-0.6405741966719285,0.1796990192885053,-0.43550589268182005,-0.025369284701603156,0.47749996185302734,8.722705892698833,-36.08598428000645,0.20506830399010864,12,0.22125005722045898,0.2943751811981201,0.48281240463256836,0.27187490463256836,1.5637502670288086,1,0.13248765398356732,1.8148179544780232,5.451250076293945,1.3418821810973183,5.6212501525878915,-1.4354840198240935,5.492499828338623,0.13248765398356732
5065,2011-12-14,5.224999904632568,5.333749771118164,5.203750133514403,5.300000190734863,10632000.0,-0.01808786618002467,-1.2127630217316132,0.43795821650233757,50.39858332542125,45.7673094195944,0.36249125131600657,0.3030318903065172,0.3876590811924263,0.3712321818725375,10.576044156290942,0.12999963760376065,-0.0635173430768301,-0.29156265258789027,-0.6862168960559449,0.1030915908801644,-0.48888977432191805,-0.09423553085386249,0.5635000228881832,4.557592220062219,-43.90717218547668,0.19732712173402736,12,0.27625012397766113,0.3906252384185791,0.5790624618530273,0.36812496185302734,1.6187500953674316,2,0.15191393312726031,1.1156052029838346,5.321249961853027,1.8148179544780232,5.451250076293945,1.3418821810973183,5.6212501525878915,0.15191393312726031
5066,2011-12-15,5.207499980926514,5.31374979019165,5.192500114440918,5.297500133514403,13110400.0,-0.003349267756070029,-1.0208298563924056,1.199997456878179,50.353973308613206,46.69274125523242,0.34624955992127937,0.28161109160420494,0.41298863537356567,0.3743163681380537,11.400285184072182,0.12124967575073242,-0.017456815221914113,-0.2751875638961794,-0.6526151157680777,0.10223998797571898,-0.46390133983212856,-0.0864737879602302,0.5576099548339837,3.380252328846317,-48.84786311266377,0.1887137759359491,12,0.28812503814697266,0.38375020027160645,0.596562385559082,0.38562488555908203,1.6300001144409189,3,0.15866540169375853,-1.2127630217316132,5.224999904632568,1.1156052029838346,5.321249961853027,1.8148179544780232,5.451250076293945,0.15866540169375853
5067,2011-12-16,5.202499866485597,5.31125020980835,5.1599998474121085,5.25,20316000.0,-0.0009601756042689757,-1.283021380270826,0.5277783664646247,43.66899719203581,46.369163405991166,0.3169772551658987,0.26007371323051753,0.4227785161541675,0.3680784201439886,12.21778944773858,0.15125036239624112,-0.03428528423529542,-0.25487518310546786,-0.6363491808312673,0.12659881462033162,-0.44561218196836805,-0.06413818424256768,0.5282534799957261,10.89743119490439,-40.18229534609093,0.1907369988628999,12,0.24812507629394442,0.3756251335144034,0.607812523841857,0.3906249999999991,1.6362500190734854,4,0.2868813730857427,-1.0208298563924056,5.207499980926514,-1.2127630217316132,5.224999904632568,1.1156052029838346,5.321249961853027,0.2868813730857427
5068,2011-12-19,5.136250019073486,5.256249904632568,5.12375020980835,5.247499942779541,9196000.0,-0.012734233370939707,1.0582501259221948,2.3420970737339193,42.074929221135676,46.437590957772514,0.3244631400828384,0.30348867967509463,0.4938724099513472,0.42279046077446303,12.93511784387748,0.13249969482421875,-0.054141692740658165,-0.29675002098083514,-0.6953764049436506,0.10187636298198033,-0.49606321296224287,-0.0974368289994274,0.5488430474822996,3.194842232270166,-45.11565585441355,0.19931319198140787,12,0.2693750858306885,0.4237501621246338,0.6543749570846558,0.4568748474121094,1.6649999618530273,0,0.33584811841845186,-1.283021380270826,5.202499866485597,-1.0208298563924056,5.207499980926514,-1.2127630217316132,5.224999904632568,0.33584811841845186
5069,2011-12-20,5.458749771118164,5.481249809265137,5.25,5.25,16160000.0,0.06278895124790917,-1.2155694641143953,-1.8764037238328732,42.019220188533914,46.43752256343676,-0.03788076143083252,-0.019415867433937528,0.17357616924923036,0.09089031283512217,12.468374937620094,0.3449997901916504,-0.05369256530592725,0.02537474632263148,-0.3733380230039982,0.42408751564926117,-0.17398163834068292,0.22473113098594588,0.17020900976287834,93.7062759843197,49.69480362104736,0.19935638466331485,12,-0.0618746280670166,0.10125041007995605,0.3156251907348633,0.13437509536743164,1.315000057220458,1,0.26768955648180603,1.0582501259221948,5.136250019073486,-1.283021380270826,5.202499866485597,-1.0208298563924056,5.207499980926514,0.26768955648180603
5070,2011-12-21,5.506249904632568,5.567500114440918,5.432499885559082,5.5625,14332800.0,0.008701650653730963,3.075458661119788,-0.2694618301429942,44.43404433894464,46.68886668640795,-0.12300734115249234,-0.061815651794262294,0.13355143235382627,0.0351884620904368,11.560114760889752,0.13500022888183594,-0.06845974933336851,0.067624878883362,-0.3320707598889303,0.4673205176556543,-0.1322229405027846,0.2674726982695086,0.07218801914120476,86.19713285142771,45.58405521574342,0.1998478193861463,12,-0.1262497901916504,0.05375027656555176,0.268125057220459,0.08687496185302734,1.2975001335144043,2,0.2503973390472678,-1.2155694641143953,5.458749771118164,1.0582501259221948,5.136250019073486,-1.283021380270826,5.202499866485597,0.2503973390472678
5071,2011-12-22,5.62624979019165,5.663750171661378,5.512499809265137,5.5349998474121085,10493600.0,0.021793396165713963,-1.2201884950146593,-1.622218454626388,49.738670140209976,46.669576842529736,-0.24813347645819306,-0.1573974094301267,0.020882995573757057,-0.08866628617595929,10.309537315005352,0.15750026702880948,-0.07041837473343282,0.1669997692108156,-0.22635831924911365,0.5603578576707449,-0.029679275019148577,0.3636788134407798,-0.5024995803833008,93.05548442243521,53.66010434010442,0.19667904422996446,12,-0.2324995994567871,-0.08249974250793457,0.14812517166137695,-0.03312492370605469,1.223750114440917,3,0.2163964017258604,3.075458661119788,5.506249904632568,-1.2155694641143953,5.458749771118164,1.0582501259221948,5.136250019073486,0.2163964017258604
5072,2011-12-23,5.7125000953674325,5.723750114440918,5.619999885559082,5.641250133514403,5173600.0,0.01532998149604814,1.2133382161458333,0.7808219893920114,49.43031996964295,46.60627906137895,-0.35769412196122374,-0.21406204354368352,-0.056761578864324314,-0.17930699486481938,9.022599978136036,0.10375022888183594,-0.07088027255511786,0.22750008106231778,-0.16110923045328374,0.6161093925779193,0.03319542530451702,0.42180473682011854,-0.5779498863220223,98.12499652306198,61.9161329429092,0.19430465575780095,12,-0.28874993324279874,-0.2174999713897714,0.061874866485594815,-0.11937522888183683,1.067500114440917,4,0.19693653938182365,-1.2201884950146593,5.62624979019165,3.075458661119788,5.506249904632568,-1.2155694641143953,5.458749771118164,0.19693653938182365
5073,2011-12-27,5.728750228881836,5.755000114440918,5.65500020980835,5.701250076293945,4333600.0,0.0028446622745059713,1.5,0.38596726051049085,51.471907374713986,47.06562722880571,-0.3692744237862229,-0.21225050801691125,-0.06774709106430876,-0.19301178360671134,8.408726990709651,0.09999990463256836,-0.058616694092535226,0.22537519931793248,-0.17322206325003453,0.6239724618858995,0.026076568033948533,0.42467383060191644,-0.5706320236206057,94.8020040375351,59.44868441524406,0.1992986312839835,12,-0.28937506675720215,-0.2675001621246338,0.045624732971191406,-0.13562536239624023,1.1549997329711914,1,0.19375947847771702,1.2133382161458333,5.7125000953674325,-1.2201884950146593,5.62624979019165,3.075458661119788,5.506249904632568,0.19375947847771702
5074,2011-12-28,5.653749942779541,5.760000228881836,5.632500171661378,5.7437500953674325,5097600.0,-0.013091910644694615,1.0816264567811706,-3.272714662227803,49.65575834932088,46.98309112035012,-0.2706060961834931,-0.11882900850844624,0.01723530060849221,-0.11551717343856094,7.688032660791339,0.1275000572204581,-0.07142518182046498,0.13481242656707781,-0.2616368218689873,0.5312616750031429,-0.06341219765095474,0.33303705078511037,-0.45981882296752996,67.5571985591525,31.517032316327438,0.19822462421803252,12,-0.21187472343444824,-0.19249987602233887,0.12062501907348633,-0.06062507629394531,1.2024998664855966,2,0.20296264422031185,1.5,5.728750228881836,1.2133382161458333,5.7125000953674325,-1.2201884950146593,5.62624979019165,0.20296264422031185
5075,2011-12-29,5.730000019073486,5.741250038146973,5.6500000953674325,5.678750038146973,4033600.0,0.013486637553067782,1.474574079462039,-0.5694432670707357,58.747698362350995,47.915727237432094,-0.2991471245017232,-0.20032921429492134,-0.053219777915315625,-0.1843932817012366,8.169745188452278,0.09124994277954013,-0.07031417380882043,0.20787501335144043,-0.19454141780145395,0.6102914445043348,0.006666797774993682,0.4090832289278872,-0.4907833705358895,87.87872365840407,45.75633258172338,0.20120821557644716,12,-0.28812479972839355,-0.2687499523162842,-0.021562576293945312,-0.13687515258789062,1.1287498474121103,3,0.1821552889687259,1.0816264567811706,5.653749942779541,1.5,5.728750228881836,1.2133382161458333,5.7125000953674325,0.1821552889687259
5076,2011-12-30,5.673749923706055,5.763750076293945,5.672500133514403,5.7150001525878915,5136000.0,-0.009816770537555253,-3.1714441416892445,-0.8048828143172327,52.04279137700834,48.84614881354015,-0.1897594644483851,-0.15030882668748902,0.017156580504497754,-0.1268494611259383,8.754806862025514,0.0912499427795419,-0.054709274072132,0.15068743228912318,-0.2531173388299024,0.5544922034081488,-0.05121495327038961,0.35258981784863597,-0.3928705887409185,37.391281272183264,-3.9664260930246797,0.20190238555951287,12,-0.22999978065490723,-0.21249985694885254,0.01406252384185791,-0.08062505722045898,1.158750057220459,4,0.19916283404024426,1.474574079462039,5.730000019073486,1.0816264567811706,5.653749942779541,1.5,5.728750228881836,0.19916283404024426
5077,2012-01-03,5.744999885559082,5.820000171661378,5.7125000953674325,5.817500114440918,8131200.0,0.012557825567061087,1.7741832277117435,1.7575715540758858,62.381438956035744,51.1024276729735,-0.1966421186623304,-0.22429669216632053,-0.040016547528468394,-0.1933844081795133,9.261689936145745,0.14625024795532315,-0.03333550543096209,0.2163748979568485,-0.1968059739009762,0.6295557698146732,0.009784462027936591,0.4229653338857604,-0.4158334764610654,59.9998474121089,14.4463515663805,0.2065904359289123,1,-0.20999979972839355,-0.27312469482421875,-0.08374989032745361,-0.15187501907348633,1.1675000190734854,1,0.19234117338297407,-3.1714441416892445,5.673749923706055,1.474574079462039,5.730000019073486,1.0816264567811706,5.653749942779541,0.19234117338297407
5078,2012-01-04,5.727499961853027,5.7750000953674325,5.6812500953674325,5.71875,5673600.0,-0.003046113847633536,-1.2388120886379121,-0.12068874799400174,68.91733701391499,54.09110732023806,-0.09661339917758571,-0.21807611366649127,-0.022174916726619642,-0.17816907189574316,9.660308136222477,0.09375,-0.007662545058574111,0.19893748760223406,-0.21411625457624517,0.6119912297807133,-0.007589383487005108,0.40546435869147324,-0.3394335012474077,50.666554768879735,0.435448679260908,0.20652687108923942,1,-0.10124993324279785,-0.25562477111816406,-0.07156240940093994,-0.13437509536743164,1.125,2,0.18376259362117997,1.7741832277117435,5.744999885559082,-3.1714441416892445,5.673749923706055,1.474574079462039,5.730000019073486,0.18376259362117997
5079,2012-01-05,5.776249885559082,5.791250228881836,5.625,5.6875,10492800.0,0.008511553737362565,1.7999903629165026,10.142888283378747,76.85748045142581,57.693711332735965,-0.10682325639410273,-0.2738780792716895,-0.0750870908856438,-0.22980153303161366,9.988715309122234,0.16625022888183594,0.03408527338684664,0.24324991703033483,-0.1788021402916833,0.6653019743523529,0.03222388836932577,0.4542759456913439,-0.3363513796267714,77.5639755957399,20.665042647140936,0.21102602866100895,1,-0.1099998950958252,-0.30437469482421875,-0.10562479496002197,-0.18312501907348633,1.1175003051757804,3,0.19173340804779793,-1.2388120886379121,5.727499961853027,1.7741832277117435,5.744999885559082,-3.1714441416892445,5.673749923706055,0.19173340804779793
5080,2012-01-06,5.778749942779541,5.809999942779541,5.741250038146973,5.766250133514403,6785600.0,0.00043281666652084105,-1.1999969482421875,0.14084310291100388,78.24473086357348,60.861051413109685,-0.07443144821111858,-0.2817672523445802,-0.0787435531506615,-0.23663589988183187,10.653444011753413,0.06874990463256836,0.08905235241120746,0.2399999856948849,-0.19255518815939077,0.6725551595491606,0.023722398767747066,0.45627757262202273,-0.2932392369597423,78.84605509298281,14.550407523717283,0.21627758692713772,1,-0.05874991416931152,-0.30687475204467773,-0.1162499189376831,-0.1856250762939453,1.1037502288818368,4,0.18645898804323857,1.7999903629165026,5.776249885559082,-1.2388120886379121,5.727499961853027,1.7741832277117435,5.744999885559082,0.18645898804323857
5081,2012-01-09,5.877500057220459,5.923749923706055,5.8125,5.820000171661378,8243200.0,0.01708849066298579,-2.0689537239220224,4.6000610360871885,80.54298134855523,64.31801378854438,-0.14951701890892544,-0.3691202172725987,-0.1822815248374443,-0.337892765742704,11.181528497602464,0.14499998092651367,0.12699364345689634,0.3195000886917114,-0.1379402024144305,0.7769403797978534,0.09077994313864046,0.5482202342447824,-0.35185061549967056,84.51886918936864,12.912328006098335,0.22872014555307085,1,-0.10312509536743164,-0.35374999046325684,-0.23937499523162842,-0.2843751907348633,0.9812498092651376,0,0.16695019986595838,-1.1999969482421875,5.778749942779541,1.7999903629165026,5.776249885559082,-1.2388120886379121,5.727499961853027,0.16695019986595838
5082,2012-01-10,5.997499942779541,6.0250000953674325,5.9375,5.9375,5797600.0,0.020416824226426433,-1.9166726271368582,1.0434793425439266,87.16287062626847,68.28367637205044,-0.25126099185978745,-0.4843183974923715,-0.31645239124547864,-0.45821018249823275,11.843262914942468,0.14750003814697354,0.16415039565324285,0.42068748474121076,-0.07689120853390641,0.9182661780163279,0.17189813810365173,0.6694768313787698,-0.4161164335808154,93.12496349216357,12.333370767189166,0.2487893466375588,1,-0.1724998950958252,-0.4231247901916504,-0.39374983310699463,-0.4043750762939453,1.0462498664855966,1,0.13922468463751114,-2.0689537239220224,5.877500057220459,-1.1999969482421875,5.778749942779541,1.7999903629165026,5.776249885559082,0.13922468463751114
5083,2012-01-11,5.978750228881836,6.012499809265138,5.952499866485597,5.982500076293945,5766400.0,-0.0031262549523286554,-1.133309597680755,-0.06249751647076588,80.40936585714078,71.70074387291932,-0.21603814211538452,-0.4469381866302342,-0.3096434819140992,-0.43318404842641733,12.289814174097838,0.059999942779541016,0.18602828903388335,0.375562763214111,-0.14917313634897944,0.9002986627772014,0.11319481343256577,0.6379307129956562,-0.3263880658961176,88.43753613530708,8.896234770026581,0.26236794978154515,1,-0.15375018119812012,-0.4043750762939453,-0.36156272888183594,-0.38562536239624023,1.059999942779542,2,0.15617807066768274,-1.9166726271368582,5.997499942779541,-2.0689537239220224,5.877500057220459,-1.1999969482421875,5.778749942779541,0.15617807066768274
5084,2012-01-12,6.026249885559082,6.043749809265138,5.921249866485597,6.002500057220459,6364800.0,0.007944746788013823,3.1702338341164418,-6.33354526958291,80.40935493136055,74.10759460280927,-0.22925003489938067,-0.46263233417387717,-0.3616052539948056,-0.47342867194616645,12.257460905979093,0.12249994277954102,0.20511747245708722,0.3878124237060545,-0.1516890402838964,0.9273138876960054,0.1180616917110795,0.6575631557010295,-0.3142656533922894,94.21489687698983,14.87458357630365,0.26975073199497535,1,-0.19187498092651367,-0.44249987602233887,-0.42218732833862305,-0.43312501907348633,1.0250000953674316,3,0.1371084989810858,-1.133309597680755,5.978750228881836,-1.9166726271368582,5.997499942779541,-2.0689537239220224,5.877500057220459,0.1371084989810858
5085,2012-01-13,6.018750190734862,6.0374999046325675,5.949999809265138,5.988749980926514,6490400.0,-0.0012445044541201655,1.5926093375813433,1.2631758588149886,76.4310095142681,76.81739661806034,-0.1972239238265061,-0.41383541985291483,-0.3549588552692464,-0.4590829912069827,11.902492123743027,0.08750009536742986,0.22090580736704357,0.3406252145767201,-0.18747941481318087,0.8687298439666211,0.07657289988176963,0.6046775292716706,-0.24704815469036756,89.18934523244856,11.105389513576753,0.26405231469495033,1,-0.18437528610229403,-0.43500018119811923,-0.44843757152557284,-0.4256253242492667,1.0024995803833017,4,0.14537901927661934,3.1702338341164418,6.026249885559082,-1.133309597680755,5.978750228881836,-1.9166726271368582,5.997499942779541,0.14537901927661934
5086,2012-01-17,6.033750057220459,6.164999961853027,6.007500171661378,6.106249809265138,7091200.0,0.002492189575949988,-1.5200062561274024,-2.4166415004371986,73.92925541588042,78.10048733582086,-0.17409550074909763,-0.38341895623621713,-0.37391940625678544,-0.4706727610381467,11.7120192824044,0.1574997901916495,0.24797466255004252,0.31431257724761963,-0.18738889107047196,0.8160140455657112,0.06346184308857339,0.5651633114066659,-0.2130794219962482,46.15390634628419,-28.180715676475174,0.25085073415904585,1,-0.1387500762939453,-0.3893749713897705,-0.4796874523162842,-0.4406251907348633,0.9774999618530273,1,0.1406670986354892,1.5926093375813433,6.018750190734862,3.1702338341164418,6.026249885559082,-1.133309597680755,5.978750228881836,0.1406670986354892
5087,2012-01-18,6.695000171661378,6.78125,6.541250228881836,6.767499923706055,37028800.0,0.10959189694137472,3.8,0.9999999999999755,86.70466874971693,80.07685752868774,-0.7670835539641461,-0.9772244235315748,-1.0349533547993834,-1.1245931029074692,12.078037517513094,0.747499942779541,0.2732087527458713,0.9009376764297494,0.29072357476865296,1.5111517780908459,0.5958306255992012,1.2060447272602977,-0.8054636711114034,89.97095175018626,17.4724469008993,0.30510705083054845,1,-0.49187517166137784,-0.742500066757203,-1.1100001335144052,-1.1018753051757821,0.34249973297118963,2,0.024458504947817428,-1.5200062561274024,6.033750057220459,1.5926093375813433,6.018750190734862,3.1702338341164418,6.026249885559082,0.024458504947817428
5088,2012-01-19,6.861249923706055,6.93625020980835,6.65625,6.671249866485597,15974400.0,0.02483192647976007,-1.545458880341936,-2.620699407404504,92.8952390438314,81.8588307056217,-0.8443954549035482,-1.0620681327715236,-1.1975999385203187,-1.280755465178081,12.431245366438832,0.2800002098083496,0.32297285784791896,0.980937433242798,0.2811470199543793,1.6807278465312168,0.6310422265985887,1.3308326398870074,-0.8537497520446768,92.6108117503911,18.682266076685366,0.34989520664420937,1,-0.5224997997283936,-0.8312497138977051,-1.276249885559082,-1.268125057220459,0.15625,3,0.026598635465607146,3.8,6.695000171661378,-1.5200062561274024,6.033750057220459,1.5926093375813433,6.018750190734862,0.026598635465607146
5089,2012-01-20,6.920000076293945,6.9312500953674325,6.81374979019165,6.81374979019165,13859200.0,0.00856260203915693,-1.2117644946886261,0.5592118637049258,92.80579093452947,83.47672626906126,-0.808908180282808,-1.060083054079584,-1.2521511446478772,-1.331409182163931,14.102072751590198,0.11750030517578214,0.35952268547080557,0.9666250705718991,0.15583221830816107,1.777417922835637,0.5612286444400301,1.372021496703768,-0.7267498970031729,98.35233187175854,25.106574520011947,0.4053964261318688,1,-0.5456249713897705,-0.8899998664855957,-1.3106250762939453,-1.3268752098083496,0.14374971389770508,4,0.017160418216502382,-1.545458880341936,6.861249923706055,3.8,6.695000171661378,-1.5200062561274024,6.033750057220459,0.017160418216502382
5090,2012-01-23,6.885000228881836,6.9375,6.835000038146973,6.926249980926514,8675200.0,-0.0050577813621721646,2.215695660954575,-0.3882319150177495,94.24662965071268,84.99935385818986,-0.671052691500142,-0.9660230658723643,-1.2131112855854784,-1.2917074892116096,16.3028695492249,0.10249996185302734,0.39513736972805535,0.8626877069473267,-0.01935967949446482,1.7447350933891181,0.4216640137264305,1.3037114001682228,-0.5431500434875485,94.35486227863599,15.889110122323075,0.4410236932208959,1,-0.4556252956390381,-0.8543751239776611,-1.305937647819519,-1.2918753623962402,0.1099996566772461,0,0.024146658898757556,-1.2117644946886261,6.920000076293945,-1.545458880341936,6.861249923706055,3.8,6.695000171661378,0.024146658898757556
5091,2012-01-24,6.84375,6.9025001525878915,6.788750171661378,6.829999923706055,9297600.0,-0.005991318447426619,-1.3636462719841902,-0.3333371865860566,91.03645158073196,85.42975174201914,-0.5345383747570454,-0.8736779719121976,-1.1585054069122869,-1.2464664777770196,18.400142524489006,0.11374998092651367,0.42269558852576417,0.7605624675750731,-0.17294417170587373,1.6940691068560199,0.2938091479345992,1.227315787215547,-0.3827698516845697,76.34068034021824,-4.276610035318441,0.4667533196404735,1,-0.41437506675720215,-0.8131248950958252,-1.2853124141693115,-1.2506251335144043,0.21250009536743253,1,0.025936039615439554,2.215695660954575,6.885000228881836,-1.2117644946886261,6.920000076293945,-1.545458880341936,6.861249923706055,0.025936039615439554
5092,2012-01-25,6.8375000953674325,6.855000019073486,6.727499961853027,6.78125,12364800.0,-0.0009132280741651622,1.7945235544639824,4.090893327784778,91.8079488729572,86.69626096599873,-0.4432123262205385,-0.8209131213456695,-1.1384150317796529,-1.2373991957923849,20.174110775150957,0.12750005722045898,0.45432305712251786,0.6980625629425061,-0.27608879059913694,1.6722139164841492,0.2109868861716846,1.1851382397133277,-0.2812159767150879,64.44447835286489,-19.136794684949365,0.4870756767708215,1,-0.4081251621246347,-0.8068749904632577,-1.2940624952316293,-1.2443752288818368,0.1912498474121085,2,0.02541132303950877,-1.3636462719841902,6.84375,2.215695660954575,6.885000228881836,-1.2117644946886261,6.920000076293945,0.02541132303950877
5093,2012-01-26,6.838749885559082,6.920000076293945,6.792500019073486,6.883749961853027,10129600.0,0.00018278466898991041,1.170208103369911,-0.7999999999999874,91.50394583124717,87.92899328820837,-0.34603105278644897,-0.7744470333291744,-1.1314884818391562,-1.233500465531037,21.962274703797622,0.12750005722045898,0.47777411470949893,0.6438123703002931,-0.3579103907150252,1.6455351313156115,0.14295098979263443,1.1446737508079519,-0.20622259063720616,52.97614452250444,-30.070567659278936,0.5008613805076589,1,-0.39499998092651367,-0.8081247806549072,-1.3243749141693115,-1.1462500095367432,0.13500022888183594,3,0.02906233191729557,1.7945235544639824,6.8375000953674325,-1.3636462719841902,6.84375,2.215695660954575,6.885000228881836,0.02906233191729557
5094,2012-01-27,6.801249980926514,6.8712501525878915,6.757500171661378,6.809999942779541,11705600.0,-0.005483444380931957,-1.3636462719841902,0.19444326707074133,88.87836904841335,89.31203323644672,-0.2090167260704794,-0.6815129908093276,-1.0851928784441416,-1.1851898185221899,23.877715864478795,0.11374998092651367,0.4845096006384164,0.5489374637603763,-0.453719357179029,1.5515942846997817,0.047609053290673664,1.050265874230079,-0.10772814498901262,35.11905032220562,-46.45722473560043,0.5013284104697027,1,-0.3287498950958252,-0.7074999809265137,-1.3184373378753662,-1.0824999809265137,0.08500003814697266,4,0.03179561748002113,1.170208103369911,6.838749885559082,1.7945235544639824,6.8375000953674325,-1.3636462719841902,6.84375,0.03179561748002113
5095,2012-01-30,6.773749828338622,6.800000190734862,6.673749923706055,6.696249961853027,9305600.0,-0.0040433968263206,-1.0612298122622967,-8.857166212533958,86.03018023026222,90.65658043804468,-0.07057940863944179,-0.6027096499279692,-1.0522187160405467,-1.1478072732507405,25.67787618471481,0.12750005722045898,0.5179399093197636,0.46924982070922727,-0.5275755790199108,1.4660752204383654,-0.02916287915534177,0.9676625205737963,0.16375017166137784,40.60907316468602,-38.91804663075253,0.49841269986456904,1,-0.03437471389770419,-0.5887498855590811,-1.2953121662139884,-1.0549998283386222,0.22749996185302823,0,0.04281232245096889,-1.3636462719841902,6.801249980926514,1.170208103369911,6.838749885559082,1.7945235544639824,6.8375000953674325,0.04281232245096889
5096,2012-01-31,6.803750038146973,6.8712501525878915,6.757500171661378,6.822500228881836,6554400.0,0.004428892499519499,-1.044944879729832,-0.241938361769287,84.94044644809212,90.46055573786415,0.02249710080704581,-0.5730953658783822,-1.0749133518605527,-1.1711032152279701,27.539663747806976,0.11374998092651367,0.5542502240878466,0.44275002479553205,-0.5313837691071344,1.4168838186981985,-0.04431687215580116,0.9298169217468653,0.12847496032714822,52.79189193375986,-23.98184030365728,0.48706689695133326,1,-0.006875038146972656,-0.5787501335144043,-1.3337498903274536,-1.0850000381469727,0.23999977111816495,1,0.02810947585373036,-1.0612298122622967,6.773749828338622,-1.3636462719841902,6.801249980926514,1.170208103369911,6.838749885559082,0.02810947585373036
5097,2012-02-01,6.8499999046325675,6.9337501525878915,6.8400001525878915,6.903749942779541,12264000.0,0.006797702182808507,-1.5423886618735418,2.8666395402065477,86.87831994958938,89.79200917183728,0.0006103243548958304,-0.561083879498514,-1.1074876434075795,-1.208794926721617,29.280127885923346,0.13000011444091886,0.6065773876370111,0.43374989032745237,-0.5183737818845122,1.385873562539417,-0.042311945778529925,0.9098117264334347,-0.17624998092651278,67.78839452738086,-7.1997168810428605,0.4760618361059825,2,-0.04437494277954013,-0.5712499618530265,-1.381249785423278,-1.1312499046325675,0.25375032424926847,2,0.030109517314792944,-1.044944879729832,6.803750038146973,-1.0612298122622967,6.773749828338622,-1.3636462719841902,6.801249980926514,0.030109517314792944
5098,2012-02-02,6.78000020980835,6.867499828338622,6.78000020980835,6.851250171661378,8496800.0,-0.01021893369325133,-1.4561309579579733,1.3255797448590283,81.30844601486663,88.51452640298585,0.06467385847026108,-0.4302497121205473,-1.0216036063332599,-1.1278827399206586,31.158610770316344,0.08749961853027255,0.6678437408782418,0.3111251831054691,-0.5959942943747603,1.2182446605856985,-0.14243455563464558,0.7646849218455838,-0.10105028152465856,40.86545868026249,-30.38148793905573,0.4535597387401145,2,0.025624752044677734,-0.4987502098083496,-1.3206250667572021,-1.0612502098083496,0.3087496757507324,3,0.03668875004035188,-1.5423886618735418,6.8499999046325675,-1.044944879729832,6.803750038146973,-1.0612298122622967,6.773749828338622,0.03668875004035188
5099,2012-02-03,6.883749961853027,6.9375,6.8499999046325675,6.87375020980835,9652800.0,0.015302322836891147,-2.043462396443998,-0.1403474722597726,83.26924149101937,87.29481660746438,-0.05001873472870155,-0.4709183777716426,-1.1023748885233173,-1.2208242305354347,33.581349254081104,0.1574997901916504,0.6460762505512827,0.3594999313354492,-0.5037468285604172,1.2227466912313156,-0.07212344861248354,0.791123311283382,-0.1997040290832519,79.62084451226127,10.203819028028136,0.43162337994793304,2,-0.078125,-0.6024999618530273,-1.4334373474121094,-1.1649999618530273,0.36625003814697266,4,0.013074291350882117,-1.4561309579579733,6.78000020980835,-1.5423886618735418,6.8499999046325675,-1.044944879729832,6.803750038146973,0.013074291350882117
5100,2012-02-06,6.856249809265138,6.90500020980835,6.826250076293945,6.826250076293945,5468800.0,-0.003994937750540717,-4.250055631496964,3.0000476848982816,81.33333527095814,86.21669257304507,-0.03020174759733063,-0.3779324824719721,-1.0501301517818655,-1.1831048931416612,35.9624720470188,0.0787501335144043,0.5953200167820532,0.27812478542327934,-0.5213591631852958,1.0776087340318545,-0.12161718888100825,0.6778667597275669,-0.16206571380615298,54.86096209935734,-16.775838606369845,0.3997419743042876,2,-0.05062484741211026,-0.5749998092651376,-1.4046871662139901,-1.1374998092651376,0.30875015258788974,0,0.004375600458403461,-2.043462396443998,6.883749961853027,-1.4561309579579733,6.78000020980835,-1.5423886618735418,6.8499999046325675,0.004375600458403461
5101,2012-02-07,6.858749866485597,6.87375020980835,6.800000190734862,6.809999942779541,6420800.0,0.0003646391671845439,-1.1454729570391857,1.6250119210350453,62.52388746415063,82.96290797206655,-0.03391705517433152,-0.31953316748164173,-1.0213017840375676,-1.1776425912944708,37.772713031851545,0.07375001907348722,0.538863734275397,0.2315623521804815,-0.5048316604084011,0.9679563647693641,-0.13663465411395936,0.5997593584749223,-0.15483313484497163,49.999848622923295,-18.519806670785513,0.3681970062944413,2,-0.05312490463256925,-0.5774998664855966,-1.4071872234344491,-1.1399998664855966,0.3575000762939444,1,0.020776369816657425,-4.250055631496964,6.856249809265138,-2.043462396443998,6.883749961853027,-1.4561309579579733,6.78000020980835,0.020776369816657425
5102,2012-02-08,6.832499980926514,6.9124999046325675,6.826250076293945,6.853750228881836,4900000.0,-0.0038272113825508214,-4.111092273131809,-0.43590320435071,47.20194985943154,78.04046397519814,-0.009444181191384793,-0.23981517528165242,-0.9628587200705638,-1.1440410452128429,39.22967693706071,0.08624982833862216,0.48034439592085665,0.16356246471405012,-0.5149183757198887,0.842043305147989,-0.17567795550291976,0.50280288493102,-0.11923991855151339,33.33323241528181,-30.811422456842237,0.33924042021696965,2,-0.026875019073486328,-0.5512499809265137,-1.3799998760223389,-1.1137499809265137,0.38374996185302734,2,0.030918379645568317,-1.1454729570391857,6.858749866485597,-4.250055631496964,6.856249809265138,-2.043462396443998,6.883749961853027,0.030918379645568317
5103,2012-02-09,6.9124999046325675,6.922500133514403,6.832499980926514,6.84499979019165,5235200.0,0.011708733835255059,1.0571328922845742,-3.176438909458053,49.299048552775155,73.64276169790503,-0.08703518428002965,-0.2595831069186927,-1.0143510554077917,-1.214812232182191,40.77883804506527,0.09000015258788974,0.43151773458759735,0.1968749046325673,-0.405919799720702,0.7996696089858366,-0.10452244754406781,0.4982722568092024,-0.19027024475256749,81.81808723877904,21.091656582669245,0.30139735217663466,2,-0.10687494277954013,-0.6312499046325675,-1.4090622663497916,-1.1937499046325675,0.28749990463257014,3,0.027667316728799962,-4.111092273131809,6.832499980926514,-1.1454729570391857,6.858749866485597,-4.250055631496964,6.856249809265138,0.027667316728799962
5104,2012-02-10,6.852499961853027,6.863749980926514,6.804999828338622,6.836249828338622,5577600.0,-0.008679919509196665,2.0322525072294804,0.24074231057236123,47.09818767647247,69.31698474748393,-0.021233884081852672,-0.141777764486398,-0.9253485123223744,-1.1437430707010083,42.32851426254341,0.10750007629394531,0.3790386754408068,0.09556245803833008,-0.4144074402323987,0.6055323563090589,-0.15942249109703432,0.3505474071736945,-0.12165948836822693,42.85697603357008,-13.05323431805241,0.25498494913536457,2,-0.004999876022338867,-0.5712499618530273,-1.303437352180481,-1.1337499618530273,0.22499990463256925,4,0.034476457500361546,1.0571328922845742,6.9124999046325675,-4.111092273131809,6.832499980926514,-1.1454729570391857,6.858749866485597,0.034476457500361546
5105,2012-02-13,6.893750190734862,6.9124999046325675,6.831250190734862,6.9124999046325675,4269600.0,0.006019734273837285,7.666768393479312,-1.1538190674608366,54.46430700167911,65.93074703121582,-0.048804254783639145,-0.12028095846545828,-0.9469558664145925,-1.172514007137912,44.03307369194547,0.08124971389770508,0.32838138335983214,0.09306268692016495,-0.2827438460434273,0.4688692198837572,-0.09484057956163117,0.28096595340196107,-0.15464333618945414,76.53064799280656,22.24619021154706,0.18790326648179598,2,-0.03500008583068759,-0.5543751716613761,-1.3246876001358023,-1.1750001907348624,0.2149996757507342,0,0.05167721478273668,2.0322525072294804,6.852499961853027,1.0571328922845742,6.9124999046325675,-4.111092273131809,6.832499980926514,0.05167721478273668
5106,2012-02-14,6.882500171661378,6.893750190734862,6.829999923706055,6.87375020980835,5337600.0,-0.001631915686269636,3.080017089843925,-0.46667175300734626,53.982310594232416,62.2756348806206,-0.028171293045653023,-0.044464145096683616,-0.9154260280023863,-1.148004898779237,45.17434086667671,0.0637502670288077,0.2809962201179488,0.03937516212463432,-0.06658067905421472,0.14533100330348336,-0.013602758464790199,0.09235308271405884,-0.13545759129778556,65.95756769041122,12.422990828477097,0.05297792058942473,2,-0.023750066757203037,-0.5075001716613778,-1.2865625619888315,-1.1637501716613778,0.22374963760375977,1,0.041046099984833884,7.666768393479312,6.893750190734862,2.0322525072294804,6.852499961853027,1.0571328922845742,6.9124999046325675,0.041046099984833884
5107,2012-02-15,6.858749866485597,6.90500020980835,6.815000057220459,6.90500020980835,4573600.0,-0.0034508252209818346,2.8918696001814546,-5.285776566756855,51.702125759997244,58.98604374119068,-0.0034076273655818667,-0.00823956625002431,-0.870568694348953,-1.1100409742813495,44.3326339161073,0.09000015258789062,0.2416082771197825,0.007437372207642845,-0.07241645709899203,0.08729120151427772,-0.032489542445675035,0.047364286860960725,-0.10408898933654775,45.74459450685172,-7.535906174543662,0.039926914653317554,2,0.01000022888183505,-0.42937493324279874,-1.2096873521804818,-1.1399998664855966,0.24125003814697088,2,0.052123212429836974,3.080017089843925,6.882500171661378,7.666768393479312,6.893750190734862,2.0322525072294804,6.852499961853027,0.052123212429836974
5108,2012-02-16,7.043749809265138,7.059999942779541,6.8375000953674325,6.8499999046325675,7755200.0,0.02697283708850784,-1.034288753594006,-4.189156030270032,66.49658396516965,57.122415127207375,-0.16434260734034556,-0.1885321904533077,-1.0349393230616348,-1.2790084660716001,43.348343317886794,0.2224998474121085,0.20922394206444395,0.18331232070922976,0.06583258535002834,0.3007920560684312,0.1245724530296286,0.2420521883888309,-0.28177536720205065,93.6274014817478,36.477809767683695,0.05873986767960092,2,-0.11374974250793546,-0.5531249046325692,-1.3440622091293344,-1.3249998092651376,0.19750022888183505,3,0.02448981553653451,2.8918696001814546,6.858749866485597,3.080017089843925,6.882500171661378,7.666768393479312,6.893750190734862,0.02448981553653451
5109,2012-02-17,7.038750171661378,7.119999885559082,6.960000038146973,7.096250057220459,8846400.0,-0.0007097977269413525,2.0476294277929155,-0.2967737489632559,68.59652527740252,55.7072140168123,-0.15091423067718157,-0.18359284495340145,-1.0076133142253836,-1.2600182098363302,42.38829275239827,0.15999984741210938,0.16843836757527786,0.1723751783370977,0.032375403234977895,0.3123749534392175,0.10237529078603824,0.24237506588815716,-0.2588941995553036,73.36073454851342,13.53564217349205,0.06999988755105979,2,-0.07875013351440519,-0.518125295639039,-1.3390625715255746,-1.3200001716613778,0.34375,4,0.022908845131762945,-1.034288753594006,7.043749809265138,2.8918696001814546,6.858749866485597,3.080017089843925,6.882500171661378,0.022908845131762945
5110,2012-02-21,7.051249980926514,7.0875000953674325,7.013750076293945,7.041250228881836,5168800.0,0.0017758563609007183,-1.2692293584712153,-0.17390907733899727,67.80577131413057,56.29409000014341,-0.14845611279249837,-0.19288852743187324,-0.9964155368803098,-1.260168860813362,41.36311064964618,0.07375001907348722,0.13991051230511609,0.17656250000000018,0.01398483368589254,0.3391401663141078,0.09527366684294591,0.25785133315705444,-0.24418249574419892,77.4590349748527,16.052600695429042,0.08128883315705396,2,-0.08875012397766113,-0.5162501335144043,-1.342187523841858,-1.3668749332427979,0.27500009536743164,1,0.0037227279744851405,2.0476294277929155,7.038750171661378,-1.034288753594006,7.043749809265138,2.8918696001814546,6.858749866485597,0.0037227279744851405
5111,2012-02-22,7.021249771118164,7.091249942779541,7.008749961853027,7.008749961853027,4286400.0,-0.004254594559758851,-12.200198367284656,1.2500119212245482,62.61509960721959,58.006662194342084,-0.10390827803918867,-0.15695586727895616,-0.9370569975640626,-1.2153737043915562,40.617727451996785,0.08249998092651367,0.09530377669286239,0.13768730163574183,-0.03672761942288982,0.3121022226943735,0.05047984110642556,0.2248947621650581,-0.18914769390570818,67.62289507544193,6.733592563478766,0.08720746052931584,2,-0.05874991416931152,-0.45749974250793457,-1.3121873140335083,-1.404374599456787,0.3600001335144034,2,0.012462182406238087,-1.2692293584712153,7.051249980926514,2.0476294277929155,7.038750171661378,-1.034288753594006,7.043749809265138,0.012462182406238087
5112,2012-02-23,7.011250019073486,7.022500038146973,6.913750171661378,7.010000228881836,3662400.0,-0.0014242125505649073,8.157949685787063,0.09998474097810331,68.68686479471538,60.16086399900211,-0.07362924586939723,-0.14047396233012233,-0.9013604516421596,-1.1918840796195695,39.96022999111045,0.10874986648559481,0.0539355998110711,0.11900005340576136,-0.0629025222998223,0.300902629111345,0.028048765552969535,0.2099513412585532,-0.15611611719330032,61.50444345044676,-1.8385207503068983,0.09095128785279182,2,-0.04875016212463379,-0.18062496185302734,-1.2415624856948853,-1.3668749332427979,0.46000003814697266,3,0.013549622383057569,-12.200198367284656,7.021249771118164,-1.2692293584712153,7.051249980926514,2.0476294277929155,7.038750171661378,0.013549622383057569
5113,2012-02-24,7.0374999046325675,7.107500076293945,7.022500038146973,7.045000076293945,4212000.0,0.003743966551994493,-3.5333468967358823,-6.001144601297925,64.20323447712641,62.061424754630316,-0.08971801158830761,-0.15923458575849025,-0.8955982560904401,-1.1995044767616028,39.2249191702921,0.09625005722045898,0.053596219569349124,0.13531243801116855,-0.05576803892990245,0.32639291495223954,0.039772199540633046,0.23085267648170404,-0.1611767240580697,59.99995376118052,-1.2309286594951487,0.09554023847053533,2,-0.06999993324279696,-0.14937496185302646,-0.9596873521804801,-1.0849997997283927,0.6287503242492685,4,0.008880994791752528,8.157949685787063,7.011250019073486,-12.200198367284656,7.021249771118164,-1.2692293584712153,7.051249980926514,0.008880994791752528
5114,2012-02-27,7.017499923706055,7.070000171661378,6.922500133514403,6.977499961853027,3713600.0,-0.002841915623096103,1.034476861961011,-5.333206179667497,65.10540901269849,63.24376942252136,-0.04900478987751988,-0.12880703428021345,-0.8389676423809709,-1.1588661568666065,38.400929907119554,0.14750003814697443,0.06775241344906568,0.10449995994567907,-0.08700443935848146,0.2960043592498396,0.00874776029359925,0.20025215959775888,-0.12168260673279008,53.548285477317094,-8.137704081486035,0.09575219965208019,2,-0.04999995231628418,-0.12062501907348633,-0.8331247568130493,-0.9874997138977051,0.5700001716613778,0,0.031884590933169754,-3.5333468967358823,7.0374999046325675,8.157949685787063,7.011250019073486,-12.200198367284656,7.021249771118164,0.031884590933169754
5115,2012-02-28,7.06374979019165,7.074999809265138,6.986249923706055,7.016250133514403,8980000.0,0.006590647237395331,1.5357220708446477,1.1874925494123199,67.74892990197385,64.77339379004819,-0.07666656664438154,-0.16044285628610844,-0.8441913025476442,-1.1864741305749629,38.1680606581666,0.08874988555908292,0.07692034818953619,0.13624982833862287,-0.05477571533021486,0.3272753720074606,0.040737056504204006,0.23176260017304173,-0.14999786773152035,77.41919605830819,13.666129404183792,0.09551277183441881,2,-0.09624981880187988,-0.16687488555908203,-0.8615621328353882,-1.0337495803833008,0.3912501335144043,1,0.04512481202439078,1.034476861961011,7.017499923706055,-3.5333468967358823,7.0374999046325675,8.157949685787063,7.011250019073486,0.04512481202439078
5116,2012-02-29,6.994999885559082,7.103750228881836,6.9724998474121085,7.083749771118164,5613600.0,-0.009732777444641516,1.038828191548475,-1.8684321480915989,63.104843516508346,66.04036242966053,0.01086186923573873,-0.08077155315159779,-0.7338040388344771,-1.1007897745220436,37.74251053096035,0.13125038146972745,0.09166430059556774,0.05793743133544904,-0.12602164475583244,0.24189650742673052,-0.034042106710191256,0.14991696938108934,-0.07249975204467862,41.935356846646364,-24.605394202971233,0.09197953804564073,2,-0.016249895095825195,-0.09812498092651367,-0.7649998664855957,-0.9643747806549072,0.4212503433227539,2,0.047355281794745574,1.5357220708446477,7.06374979019165,1.034476861961011,7.017499923706055,-3.5333468967358823,7.0374999046325675,0.047355281794745574
5117,2012-03-01,7.0562500953674325,7.096250057220459,6.988749980926514,7.017499923706055,4204800.0,0.008756284604778841,-1.2337664911246415,-0.43662221553605624,61.95428388341162,65.5356624205763,-0.021709752017433637,-0.1325749429709271,-0.7516854913315685,-1.146134238596602,37.097686955813025,0.10750007629394531,0.1010084858768634,0.1088751316070562,-0.07764046512411404,0.29539072833822644,0.01561733324147152,0.20213292997264087,-0.11794998168945448,72.29729903885126,7.371402444489078,0.09325779836558504,3,-0.03937506675720304,-0.15937519073486417,-0.8262500762939462,-1.0256249904632577,0.25749969482421786,3,0.04605843115998742,1.038828191548475,6.994999885559082,1.5357220708446477,7.06374979019165,1.034476861961011,7.017499923706055,0.04605843115998742
5118,2012-03-02,7.028749942779541,7.125,7.010000228881836,7.059999942779541,5755200.0,-0.0038972757790920465,-2.3454757313875905,-0.8064480403617609,65.49450641581893,65.19099365817813,0.003843047761320051,-0.09010321203979199,-0.6781062084271428,-1.1023675125931138,36.92683129965835,0.11499977111816406,0.11210086356211413,0.06893749237060565,-0.10320509212268547,0.24108007686389676,-0.017133799876040356,0.15500878461725165,-0.07591384735107454,52.46907620686997,-14.618495137065082,0.0860712922466457,3,-0.009374856948852539,-0.12937498092651367,-0.7987499237060547,-0.9981248378753662,0.11500024795532138,4,0.06295573438282398,-1.2337664911246415,7.0562500953674325,1.038828191548475,6.994999885559082,1.5357220708446477,7.06374979019165,0.06295573438282398
5119,2012-03-05,6.973750114440918,7.0037498474121085,6.917500019073486,6.997499942779541,5484800.0,-0.007824980086981626,3.75865879164986,0.7599945068359375,56.86695208703422,63.97556929961186,0.054370638453571374,-0.029529054584577885,-0.5871130222961609,-1.0344691805900768,36.19885483397578,0.11124992370605469,0.12666476006013117,0.009437656402587535,-0.15899839085271505,0.17787370365789013,-0.07478036722506332,0.09365568003023839,0.15124988555908203,27.10848218697074,-37.18245150718045,0.08421802362765114,3,0.04562497138977051,-0.07437515258789062,-0.7365626096725464,-0.9431250095367432,0.23124980926513672,0,0.09930096477172601,-2.3454757313875905,7.028749942779541,-1.2337664911246415,7.0562500953674325,1.038828191548475,6.994999885559082,0.09930096477172601
5120,2012-03-06,6.886250019073486,6.90500020980835,6.833749771118164,6.875,7556000.0,-0.012547064912211359,1.9230709038801999,-0.4736884373682414,50.28461858070001,62.605515852220805,0.12963681151920792,0.06359433425296501,-0.46542552837943596,-0.9321332059272356,35.3619206957547,0.1400003433227539,0.11177301928025685,-0.07956244945526159,-0.24444329463494352,0.08531839572442035,-0.162002872045103,0.0028779731345798254,0.23874998092651367,18.025822042056593,-44.15183829522945,0.08244042258984108,3,0.0931248664855957,0.013124942779541016,-0.6031249761581421,-0.8556249141693115,0.502500057220459,1,0.10183337438397233,3.75865879164986,6.973750114440918,-2.3454757313875905,7.028749942779541,-1.2337664911246415,7.0562500953674325,0.10183337438397233
5121,2012-03-07,7.00124979019165,7.007500171661378,6.877500057220459,6.9000000953674325,5649600.0,0.016699912259885874,1.2857070995002986,8.99995761454661,59.5000069936205,61.58475387432137,0.012853363523223749,-0.04235382425339829,-0.5480652703040825,-1.032316034567649,34.90585553538499,0.13000011444091886,0.09774698589242004,0.028312325477600098,-0.1292414306663865,0.1858660816215867,-0.0504645525943932,0.10708920354959339,0.11210020065307624,57.51069096719691,-6.46698617922452,0.07877687807199318,3,-0.02187490463256836,-0.059999704360961914,-0.5390622615814209,-0.9706246852874756,0.3475003242492676,2,0.0648098763952234,1.9230709038801999,6.886250019073486,3.75865879164986,6.973750114440918,-2.3454757313875905,7.028749942779541,0.0648098763952234
5122,2012-03-08,7.043749809265138,7.077499866485597,7.0037498474121085,7.052499771118164,3056000.0,0.006070347487533878,1.5106324264657984,-0.08641963680204157,50.0,60.00661671019622,-0.027437045846665953,-0.07190255317971239,-0.5598247430808483,-1.0595416767280081,34.413899789149085,0.0762500762939462,0.08416556289931876,0.060249853134155984,-0.08554777925310741,0.20604748552141938,-0.012648963059475271,0.13314866932778724,0.05841617279052613,72.10296072665864,11.385198316082509,0.0728988161936315,3,-0.06437492370605558,-0.0912497043609628,-0.5328123569488534,-1.0131247043609628,0.34000015258788974,3,0.05288382320546403,1.2857070995002986,7.00124979019165,1.9230709038801999,6.886250019073486,3.75865879164986,6.973750114440918,0.05288382320546403
5123,2012-03-09,7.103750228881836,7.148749828338622,7.038750171661378,7.047500133514403,3328800.0,0.008518249688223678,-1.9830407655255142,-6.428610354224188,54.90566540205829,58.87331186456953,-0.08610660232558409,-0.12315453421705058,-0.588277473332468,-1.105599977489577,33.98583950435155,0.10999965667724432,0.07861162556628276,0.11068775653839147,-0.04049063032110478,0.2618661433978877,0.03509856310864379,0.18627694996813915,-0.2700004577636719,85.71441546587006,25.497254641632317,0.075589193429748,3,-0.11250042915344238,-0.1393752098083496,-0.5615627765655518,-1.0731251239776611,0.3899998664855966,4,0.029561788427754143,1.5106324264657984,7.043749809265138,1.2857070995002986,7.00124979019165,1.9230709038801999,6.886250019073486,0.029561788427754143
5124,2012-03-12,7.088749885559082,7.103750228881836,7.039999961853027,7.09250020980835,2702400.0,-0.002111609057109942,3.8570961472089516,-0.0666723180604406,52.819539841690165,57.21449074676023,-0.06698027828468689,-0.09438669842003478,-0.5388354476249493,-1.0738887819310587,33.77303935797828,0.0637502670288086,0.06964453921516522,0.08387491703033412,-0.057671696064785394,0.22542153012545363,0.013101610482774362,0.15464822357789387,-0.24870011329650854,80.9524025776452,21.969577346569494,0.07077330654755969,3,-0.09750008583068848,-0.11437487602233976,-0.5453124046325684,-1.0581247806549072,0.1725001335144043,0,0.007758815879203906,-1.9830407655255142,7.103750228881836,1.5106324264657984,7.043749809265138,1.2857070995002986,7.00124979019165,0.007758815879203906
5125,2012-03-13,7.25,7.260000228881836,7.136250019073486,7.136250019073486,3896800.0,0.022747327391168026,-1.1758282296028941,-30.330705657978385,64.36421540035141,57.354420956076126,-0.22242253387579858,-0.23987767814024163,-0.665518170325587,-1.2199353464452898,33.603408161668,0.1712503433227539,0.06750606020194727,0.22731254100799525,0.05775570317986478,0.3968693788361257,0.14253412209393002,0.3120909599220605,-0.4037762266159053,97.38556224997225,37.86412327849058,0.08477841891406541,3,-0.203125,-0.2199997901916504,-0.7065625190734863,-1.2193748950958252,-0.04624986648559659,1,-0.006206907075026913,3.8570961472089516,7.088749885559082,-1.9830407655255142,7.103750228881836,1.5106324264657984,7.043749809265138,-0.006206907075026913
5126,2012-03-14,7.164999961853027,7.276249885559082,7.137499809265138,7.2437500953674325,4172800.0,-0.011724143192685887,-1.0747606909214211,-0.6923089821463833,58.82351975349521,57.00655827497431,-0.12378984768582857,-0.1397957096809579,-0.5444123574363378,-1.1156807201974708,33.460564009050785,0.13875007629394442,0.06469853839177198,0.12818751335144007,-0.039251583086858055,0.2956266097897382,0.044467965132290566,0.21190706157058958,-0.3022251302490231,59.17434563952179,-0.09228034093671766,0.0837195482191491,3,-0.1100001335144043,-0.1268749237060547,-0.6215624809265137,-1.1343748569488525,0.04500007629394531,2,0.03122820874140686,-1.1758282296028941,7.25,3.8570961472089516,7.088749885559082,-1.9830407655255142,7.103750228881836,0.03122820874140686
5127,2012-03-15,7.216249942779541,7.221250057220459,7.1312499046325675,7.172500133514403,2705600.0,0.007152823614706483,2.3488405102819656,-0.5555521916306945,59.9721000609713,56.39295756888012,-0.16757988038450033,-0.17169218050511859,-0.5605135621527424,-1.1477614238576805,33.431746953892095,0.09000015258789151,0.05709265117931661,0.16156249046325666,-0.0021262438932749816,0.3252512248197883,0.07971812328499084,0.24340685764152248,-0.3286666079382323,74.73683576503836,14.920080546009373,0.08184436717826574,3,-0.16125011444091797,-0.17562508583068848,-0.6728124618530273,-1.1856248378753662,-0.12125015258789062,3,0.0183613611934208,-1.0747606909214211,7.164999961853027,-1.1758282296028941,7.25,3.8570961472089516,7.088749885559082,0.0183613611934208
5128,2012-03-16,7.216249942779541,7.2462501525878915,7.161250114440918,7.232500076293945,6139200.0,0.0,2.8856906191756955,-0.37143324250680443,61.34093297294177,56.89006655620317,-0.154425478338573,-0.16665054659507472,-0.5240759331592493,-1.135243451926339,32.792164722922664,0.08500003814697354,0.05765241151329015,0.1529374837875368,-0.02581050100697091,0.3316854685820445,0.06356349139028339,0.2423114761847902,-0.305346614895166,74.60319062189677,13.415458421437698,0.08937399239725369,3,-0.16125011444091797,-0.17562508583068848,-0.6728124618530273,-1.1856248378753662,-0.15124988555908203,4,0.02321150464599464,2.3488405102819656,7.216249942779541,-1.0747606909214211,7.164999961853027,-1.1758282296028941,7.25,0.02321150464599464
5129,2012-03-19,7.199999809265138,7.233749866485597,7.146249771118164,7.201250076293945,3871200.0,-0.002251880636515824,1.6415183969597071,0.07693887731442053,58.05021307622571,57.75291038903937,-0.11477676767708456,-0.14514210513552772,-0.47239732984047045,-1.1089575854782696,31.840377632094057,0.08750009536743253,0.05493015199999007,0.1286248683929454,-0.059745736816365635,0.31699547360225644,0.03443956578828988,0.22281017099760092,-0.2671756879202798,47.41373356967014,-11.236652317332187,0.09418530260465556,3,-0.1231248378753671,-0.15937495231628507,-0.6565623283386239,-1.1693747043609628,-0.03499984741211026,0,0.040798651928336094,2.8856906191756955,7.216249942779541,2.3488405102819656,7.216249942779541,-1.0747606909214211,7.164999961853027,0.040798651928336094
5130,2012-03-20,7.077499866485597,7.1875,7.042500019073486,7.15500020980835,5704800.0,-0.017013881392316854,1.0350885411786752,61.9870327994331,54.583326931360475,57.20661260434381,0.042135966915425094,-0.021686639592173762,-0.3152425156420513,-0.9755154728210895,30.473410969091752,0.15749979019165128,0.049489911625424376,0.0048124313354502846,-0.18333342540130815,0.19295828807220872,-0.08926049703292893,0.0988853597038295,-0.12407019928788543,14.973205306308508,-43.89991891007924,0.09407292836837938,3,0.06249999999999911,-0.031874895095826083,-0.5131248235702524,-1.0468747615814218,0.23375034332275302,1,0.02596257944956104,1.6415183969597071,7.199999809265138,2.8856906191756955,7.216249942779541,2.3488405102819656,7.216249942779541,0.02596257944956104
5131,2012-03-21,7.108749866485597,7.146249771118164,7.045000076293945,7.079999923706055,3409600.0,0.004415401001698349,-1.0506342561071595,-0.37096536024120197,53.017225314657416,57.54185986152797,0.030998276198715757,-0.048533583948096926,-0.3139435065139118,-0.9978856536938592,29.084683464840012,0.10124969482421875,0.05545590096128361,0.03168742656707835,-0.15548907528838996,0.21886392842254665,-0.061900824360655804,0.1252756774948125,-0.13595098618620316,32.5152412267874,-23.641143630475526,0.09358825092773396,3,0.0487501621246329,-0.06312489509582608,-0.509687304496766,-1.0781247615814218,0.22625017166137606,2,0.013363850017664713,1.0350885411786752,7.077499866485597,1.6415183969597071,7.199999809265138,2.8856906191756955,7.216249942779541,0.013363850017664713
5132,2012-03-22,7.106249809265138,7.106249809265138,7.0,7.057499885559082,2844000.0,-0.0003516873244120422,3.35897335576497,1.6956528950292522,54.58578687937165,57.50631780345167,0.04838443754319677,-0.040634831377109215,-0.2821209478329125,-0.9917192864391273,28.42421492102225,0.10874986648559659,0.07430773025177917,0.0244373798370372,-0.1605154353733127,0.2093901950473871,-0.06803902776813775,0.11691378744221215,-0.1152438686501629,43.14710393010415,-12.919033378487981,0.09247640760517493,3,0.03187513351440341,-0.0606248378753671,-0.4893747568130502,-1.0756247043609628,0.16125011444091708,3,0.014599856698896962,-1.0506342561071595,7.108749866485597,1.0350885411786752,7.077499866485597,1.6415183969597071,7.199999809265138,0.014599856698896962
5133,2012-03-23,7.0999999046325675,7.1187500953674325,7.050000190734862,7.117499828338622,3458400.0,-0.0008794940792007377,5.874833110813376,-0.358973355765086,57.927765158615124,58.07389839422111,0.060397897713597715,-0.03105469554842255,-0.24541214792075916,-0.9804449853087371,27.372925693547955,0.06874990463257014,0.07742409635191372,0.01506247520446724,-0.16884694483884566,0.19897189524778014,-0.07689223481718876,0.10701718522612325,-0.09999990463256747,42.78073229989604,-16.248234623910697,0.09195471002165641,3,0.038125038146973544,-0.045000076293944424,-0.4509373903274527,-1.0693747997283927,0.13750028610229492,4,-0.0007042414800111363,3.35897335576497,7.106249809265138,-1.0506342561071595,7.108749866485597,1.0350885411786752,7.077499866485597,-0.0007042414800111363
5134,2012-03-26,7.241250038146973,7.262499809265138,7.142499923706055,7.1500000953674325,6366400.0,0.019894385269251025,-1.2588152928557812,-5.214305177111666,70.88233297673426,58.798133680485876,-0.06363732525593768,-0.16304178802716507,-0.3554653410089639,-1.112245662869765,27.47240512074125,0.16249990463257014,0.09078240171536045,0.14512510299682635,-0.04847802550608904,0.33872823149974174,0.04832353874536821,0.2419266672482845,-0.24125003814697266,91.90484321582815,26.54543969697204,0.09680156425145776,3,-0.10312509536743164,-0.1862502098083496,-0.5309375524520874,-1.1493749618530273,0.003749847412109375,0,-0.024339717589922594,5.874833110813376,7.0999999046325675,3.35897335576497,7.106249809265138,-1.0506342561071595,7.108749866485597,-0.024339717589922594
5135,2012-03-27,7.382500171661378,7.478750228881836,7.238749980926514,7.258749961853027,13808000.0,0.019506319043024023,-1.9312976654659604,1.3561675332480045,71.75462769477238,60.234923451738894,-0.2057528603549299,-0.29427518306914724,-0.46299220730422785,-1.2412529002043344,27.894052652295787,0.24000024795532227,0.10042191650052068,0.27043771743774503,0.03922906262774273,0.5016463722477473,0.15483339003274388,0.3860420448427462,-0.36592517852783324,79.89555901722308,12.983884487261136,0.115604327405001,3,-0.14312505722045987,-0.22625017166137784,-0.6421877145767221,-1.260625123977662,-0.2950000762939453,1,-0.02946159224530076,-1.2588152928557812,7.241250038146973,5.874833110813376,7.0999999046325675,3.35897335576497,7.106249809265138,-0.02946159224530076
5136,2012-03-28,7.326250076293945,7.4099998474121085,7.24875020980835,7.385000228881836,6352000.0,-0.007619382872939839,1.9655272204293852,-0.4747479028833634,65.87077838998569,60.89033215496272,-0.1388226898196061,-0.22338953594704414,-0.37346073953625236,-1.1745793844665329,28.1908018337641,0.16124963760375888,0.11294016022518871,0.1976251125335695,-0.04542966050208008,0.4406798855692191,0.07609772601574516,0.31915249905139387,-0.272701064300537,68.1461974558073,1.81306278511137,0.1215273865178246,3,-0.08687496185302734,-0.1700000762939453,-0.5775002241134644,-1.2043750286102295,-0.4075002670288077,2,-0.002047413933375264,-1.9312976654659604,7.382500171661378,-1.2588152928557812,7.241250038146973,5.874833110813376,7.0999999046325675,-0.002047413933375264
5137,2012-03-29,7.3812499046325675,7.396249771118164,7.235000133514403,7.266250133514403,6716800.0,0.00750722781311941,1.2241405391895563,-1.9574378287124212,65.67793528058735,61.37222130025668,-0.18769392117122052,-0.2664540233979906,-0.41517123187737237,-1.2204266570000843,28.45506885908736,0.16124963760376065,0.1034519928653399,0.2363749504089343,-0.028760249730989784,0.5015101505488584,0.1038073503389727,0.3689425504788959,-0.293684795288085,77.259401615296,12.825242665258259,0.13256760006996202,3,-0.1418747901916495,-0.22499990463256747,-0.6181249618530265,-1.2593748569488517,-0.5299997329711896,3,-0.006265858368589838,1.9655272204293852,7.326250076293945,-1.9312976654659604,7.382500171661378,-1.2588152928557812,7.241250038146973,-0.006265858368589838
5138,2012-03-30,7.471250057220459,7.514999866485597,7.388750076293945,7.4099998474121085,8208800.0,0.012193077561485355,-1.4337367117231155,0.5326115801171025,69.92187325377103,62.69129465331727,-0.2656548050545684,-0.3389832707070415,-0.49592178790062924,-1.299939465821259,28.745290999435312,0.13374996185302912,0.10750451242255465,0.3042500972747799,0.007902301890908348,0.6005978926586515,0.15607619958284413,0.4524239949667157,-0.3523901383129884,88.25508295687706,24.840040046019,0.14817389769193576,3,-0.21375012397766113,-0.2968752384185791,-0.5746876001358032,-1.3493750095367432,-0.6550002098083505,4,-0.027271223952341606,1.2241405391895563,7.3812499046325675,1.9655272204293852,7.326250076293945,-1.9312976654659604,7.382500171661378,-0.027271223952341606
5139,2012-04-02,7.666250228881836,7.706250190734862,7.478750228881836,7.478750228881836,10962400.0,0.026100072968769483,-1.4266662597656155,3.0612140037834994,70.94339568320461,64.50908007018883,-0.43310803970359757,-0.505352697786023,-0.6811097201053151,-1.4832917452162917,30.1665667738485,0.2350001335144034,0.1120274080865391,0.4646252632141117,0.10771392732553764,0.8215365991026857,0.28616959526982466,0.6430809311583987,-0.5077763152165531,91.51194546501375,31.055784341192236,0.17845566794428708,4,-0.3131251335144043,-0.39625024795532227,-0.7384377717971802,-1.5443751811981201,-0.8225002288818359,0,-0.055926955857989125,-1.4337367117231155,7.471250057220459,1.2241405391895563,7.3812499046325675,1.9655272204293852,7.326250076293945,-0.055926955857989125
5140,2012-04-03,7.5875000953674325,7.730000019073486,7.545000076293945,7.642499923706055,5674400.0,-0.010272314516648562,-1.6428588458486177,-0.29333241780598485,71.39239736177646,66.55076585320207,-0.3066544820301669,-0.39144244582210685,-0.5921318011250039,-1.3931535583464436,32.41527536358839,0.18499994277954102,0.11459658436845555,0.35081262588501083,-0.013354125484324797,0.7149793772543465,0.16872925020034302,0.5328960015696786,-0.36329302845379985,71.21212996946338,10.156207708628195,0.182083375684668,4,-0.22250008583068936,-0.30562520027160733,-0.6553126573562631,-1.4656250476837167,-0.809999942779541,1,-0.04514006003340476,-1.4266662597656155,7.666250228881836,-1.4337367117231155,7.471250057220459,1.2241405391895563,7.3812499046325675,-0.04514006003340476
5141,2012-04-04,7.454999923706055,7.536250114440918,7.411250114440918,7.5,6283200.0,-0.017462954859437274,1.127654048438413,0.8181857589970915,61.16958078072286,67.28229850890774,-0.1339610148001027,-0.23526778459089748,-0.4494028111646786,-1.245110098348972,33.723260910575654,0.17624998092651456,0.12015873617650108,0.1956249475479126,-0.16328208512060716,0.5545319802164324,0.016171431213653165,0.37507846388217203,-0.1599818434900424,44.44441233419077,-14.266249006940079,0.17945351633425968,4,-0.06499981880187988,-0.1731250286102295,-0.5228124856948853,-1.3331248760223389,-0.6999998092651367,2,-0.049295752126034764,-1.6428588458486177,7.5875000953674325,-1.4266662597656155,7.666250228881836,-1.4337367117231155,7.471250057220459,-0.049295752126034764
5142,2012-04-05,7.416250228881836,7.4437499046325675,7.394999980926514,7.420000076293945,3813600.0,-0.005197812906878707,-1.108089160154198,0.08332980121222397,59.02935377941155,67.40469724455178,-0.05209131268630962,-0.1762150619266043,-0.400462192873535,-1.1907449322983812,34.663327484774555,0.059999942779541016,0.13910592758671125,0.1382502317428589,-0.21210163053536668,0.48860209402108445,-0.0369256993962539,0.31342616288197167,-0.0603346772257769,8.058654124275312,-46.63237031658037,0.17517593113911273,4,0.01999974250793457,-0.13437533378601074,-0.47843778133392334,-1.2943751811981201,-0.7337503433227539,3,-0.06708247487109231,1.127654048438413,7.454999923706055,-1.6428588458486177,7.5875000953674325,-1.4266662597656155,7.666250228881836,-0.06708247487109231
5143,2012-04-09,7.31374979019165,7.34375,7.258749961853027,7.2849998474121085,6299200.0,-0.013821059905854804,-1.0923159988966682,-7.66696337741631,54.76439368126804,65.61381510061109,0.09378012572155914,-0.060265146668717406,-0.28879207064137447,-1.0760204476843604,34.8950002776058,0.1575002670288086,0.15745262386653192,0.025249814987182262,-0.31557136218310955,0.3660709921574741,-0.1451607735979641,0.1956604035723286,0.41625022888183594,11.671049689208456,-42.125366246497265,0.17041058858514607,4,0.16875028610229492,-0.031874895095825195,-0.35687482357025146,-1.1918747425079346,-0.6662497520446777,0,-0.0632370031513142,-1.108089160154198,7.416250228881836,1.127654048438413,7.454999923706055,-1.6428588458486177,7.5875000953674325,-0.0632370031513142
5144,2012-04-10,7.143750190734862,7.263750076293945,7.0974998474121085,7.210000038146973,11520800.0,-0.023243835834358406,-1.0944840263843878,-2.304347104970686,52.668692719539884,63.493155658918596,0.27769781813138916,0.12023048742618858,-0.11020021986362583,-0.8942221493402149,34.74872118956823,0.2162499427795419,0.17233337212131783,-0.14749979972839444,-0.48237031844428024,0.18737071898749136,-0.3149350590863378,0.0199354596295489,0.5768248271942147,7.312305260134379,-49.27191187356273,0.16743525935794293,4,0.26999974250793546,0.1381247043609628,-0.18437516689300448,-1.0193750858306876,-0.5575003623962402,1,-0.045844316301472565,-1.0923159988966682,7.31374979019165,-1.108089160154198,7.416250228881836,1.127654048438413,7.454999923706055,-0.045844316301472565
5145,2012-04-11,7.204999923706055,7.291250228881836,7.192500114440918,7.21875,7420000.0,0.008573890650688032,-4.096820240204765,0.2075487994472247,53.78564556330534,62.15036312262078,0.21078849137934874,0.058432467919256936,-0.16108227290695432,-0.944773986643316,33.90308156856293,0.14750003814697354,0.18810356061784628,-0.08400006294250506,-0.42063762140875127,0.25263749552374115,-0.2523188421756286,0.08431871629061849,0.4906520874023439,24.501426978479188,-33.67627898581899,0.16831877923312327,4,0.20875000953674316,0.07687497138977051,-0.24562489986419678,-1.0806248188018799,-0.6725001335144043,2,-0.05013878244709791,-1.0944840263843878,7.143750190734862,-1.0923159988966682,7.31374979019165,-1.108089160154198,7.416250228881836,-0.05013878244709791
5146,2012-04-12,7.388750076293945,7.413750171661378,7.213749885559082,7.230000019073486,6871200.0,0.025503144279476198,-1.0915027139156523,-11.545394645581911,59.724619630125396,61.48888360590279,0.04116527036275208,-0.11351539996407034,-0.33308293803565725,-1.1159705417286618,33.1492774094316,0.20875024795532315,0.1851044487755118,0.08856258392333949,-0.24558641718006413,0.4227115850267431,-0.07851191662836232,0.2556370844750413,0.2829758482666014,84.11557566801974,23.043672496626996,0.1670745005517018,4,0.02499985694885254,-0.08500003814697266,-0.4493751525878906,-1.2012500762939453,-0.9900002479553232,3,-0.08272710775090186,-4.096820240204765,7.204999923706055,-1.0944840263843878,7.143750190734862,-1.0923159988966682,7.31374979019165,-0.08272710775090186
5147,2012-04-13,7.348750114440918,7.408750057220459,7.3087501525878915,7.396249771118164,8509600.0,-0.005413630375909362,1.7586093499249973,-0.2992103279136617,58.36838159025671,60.205162309956755,0.08501003766482107,-0.06648880651448241,-0.2830470423426945,-1.0607079163271358,32.416780225428674,0.09999990463256747,0.16910639690357598,0.04193761348724401,-0.29045368642229974,0.37432891339678775,-0.12425803646752787,0.20813326344201588,0.30000676703369145,79.44664329601552,15.397565441790789,0.1661956499547721,4,0.06499981880187988,0.016249895095825195,-0.3884376287460327,-1.070000171661377,-0.7912502288818359,4,-0.08079605249241373,-1.0915027139156523,7.388750076293945,-4.096820240204765,7.204999923706055,-1.0944840263843878,7.143750190734862,-0.08079605249241373
5148,2012-04-16,7.383749961853027,7.427499771118164,7.329999923706055,7.4099998474121085,8447200.0,0.004762693909448945,2.183682366679642,0.5526331640130718,55.16304028582583,58.45178948802578,0.04055814888466358,-0.09306821853533176,-0.3051406907760965,-1.0787294275738883,31.560654417362038,0.09749984741210938,0.16414663601919166,0.06856245994567889,-0.2626597965976991,0.3997847164890569,-0.09704866832601056,0.23417358821736833,0.24295663825908242,86.74247897581138,25.133972189872594,0.16561112827168914,4,0.029999971389770508,-0.01874995231628418,-0.4178124666213989,-1.065000057220459,-0.7612500190734863,0,-0.09497207786244699,1.7586093499249973,7.348750114440918,-1.0915027139156523,7.388750076293945,-4.096820240204765,7.204999923706055,-0.09497207786244699
5149,2012-04-17,7.4937500953674325,7.523749828338622,7.417500019073486,7.4375,8425600.0,0.014897597302550025,-1.207786931944832,-2.142870118074584,54.124185885692015,56.533099324016405,-0.10782314023178063,-0.18965674816484945,-0.4040349926055731,-1.168184876804271,30.976212512103906,0.13999986648559481,0.15830830359153136,0.1638750791549688,-0.17186159838256465,0.49961175669250224,-0.003993259613798372,0.33174341792373596,0.11178823463667698,90.94346901671466,30.340798863757172,0.16786833876876675,4,-0.17687511444091886,-0.12875008583068936,-0.5159376859664926,-1.10937523841858,-0.8137502670288104,1,-0.11292744573155755,2.183682366679642,7.383749961853027,1.7586093499249973,7.348750114440918,-1.0915027139156523,7.388750076293945,-0.11292744573155755
5150,2012-04-18,7.261250019073486,7.434999942779541,7.139999866485597,7.434999942779541,19476000.0,-0.03102586466523294,2.395685822492992,-3.0888822955961026,47.86885071620937,55.05524042795935,0.08217291377605918,0.060412647454670676,-0.16201522988611483,-0.915485158653464,30.7677980151201,0.35375022888183594,0.13287370423033185,-0.07781250476837176,-0.39395496837835253,0.238329958841609,-0.2358837365733617,0.08025872703661818,0.3239667716269432,31.596134108367153,-26.893517734585757,0.15807123180499036,4,0.049374818801878995,0.10374999046325684,-0.27843761444091797,-0.8743751049041748,-0.6037502288818359,2,-0.09295922726277261,-1.207786931944832,7.4937500953674325,2.183682366679642,7.383749961853027,1.7586093499249973,7.348750114440918,-0.09295922726277261
5151,2012-04-19,7.203750133514403,7.358749866485597,7.137499809265138,7.298749923706055,8466400.0,-0.007918730990951306,1.0581431711271168,0.5467616224820294,44.18986077292879,53.406407871683484,0.11207042046971782,0.13217111673535786,-0.09554813293096664,-0.8349210791278221,30.54315332874036,0.22125005722045898,0.08637813436950559,-0.1400624036788951,-0.44426387516689125,0.16413906780910104,-0.2921631394228932,0.012038332065102963,0.36195797945449293,17.152186660905148,-37.35368772284761,0.15210073574399827,4,0.10687470436096191,0.16124987602233976,-0.1653125286102286,-0.7612500190734854,-0.5512499809265119,3,-0.0931806810177741,2.395685822492992,7.261250019073486,-1.207786931944832,7.4937500953674325,2.183682366679642,7.383749961853027,-0.0931806810177741
5152,2012-04-20,7.210000038146973,7.258749961853027,7.203750133514403,7.228750228881836,12030400.0,0.0008675904239783261,-2.5199890136717316,0.1973708646833525,40.952379694183485,51.871739650896316,0.0821233540157138,0.14133897257804762,-0.09172707551649317,-0.8175768339659593,30.742062085006804,0.054999828338623935,0.0415527789263086,-0.13900001049041766,-0.42936804271817763,0.15136802173734232,-0.2841840266042981,0.006184005623462774,0.3369797441996525,18.770284867750853,-30.1666912329975,0.14518401611388004,4,0.10062479972839267,0.1549999713897705,-0.1634376049041748,-0.7593750953674316,-0.4512500762939453,4,-0.11251736553622105,1.0581431711271168,7.203750133514403,2.395685822492992,7.261250019073486,-1.207786931944832,7.4937500953674325,-0.11251736553622105
5153,2012-04-23,7.09499979019165,7.1312499046325675,7.0250000953674325,7.1312499046325675,7216800.0,-0.01595010365421279,4.8620399358082445,1.9333197701032028,29.055895630440887,49.24809552988532,0.181966444985032,0.2697770262065937,0.029636431749779035,-0.6820262403096695,30.96549137221814,0.18499994277954013,0.012027789356293006,-0.25375025272369367,-0.5450281564452482,0.03752765099786082,-0.39938920458447136,-0.10811130086291598,0.4340007947575941,14.035034045474145,-28.29719881257436,0.14563895186077744,4,0.17937517166137695,0.2700002193450928,-0.0471874475479126,-0.6443748474121094,-0.4362497329711914,0,-0.07575756455632665,-2.5199890136717316,7.210000038146973,1.0581431711271168,7.203750133514403,2.395685822492992,7.261250019073486,-0.07575756455632665
5154,2012-04-24,7.065000057220459,7.166250228881836,7.03000020980835,7.116250038146973,9623200.0,-0.0042282922985655835,-1.2474290051478887,1.4137881139670443,30.13307205791385,46.62003180706404,0.22307996432193988,0.30134568160130826,0.06771629455747163,-0.6311425979825387,30.274098408269406,0.13625001907348633,-0.015518001744015741,-0.2749374866485592,-0.5896329893511334,0.039758016054014966,-0.43228523799984586,-0.11758973529727257,0.43376049835387676,9.756091887717405,-27.72824775377613,0.15734775135128692,4,0.20937490463256836,0.2999999523162842,-0.01718771457672119,-0.614375114440918,-0.4162502288818368,1,-0.06263271208167664,4.8620399358082445,7.09499979019165,-2.5199890136717316,7.210000038146973,1.0581431711271168,7.203750133514403,-0.06263271208167664
5155,2012-04-25,7.164999961853027,7.199999809265138,7.130000114440918,7.176249980926514,10945600.0,0.014154268056992825,1.3829814864414753,0.21951264898259196,38.693952549007406,44.28329102027315,0.13053669721498373,0.19417098046341685,-0.024204699460384838,-0.7146344458230711,28.495748545800087,0.13499975204467862,-0.02946423005172427,-0.1640625715255739,-0.4874766764500551,0.15935153339890729,-0.3257696239878145,-0.002355519063333311,0.30533496610889443,41.9475543058958,5.122877742444103,0.1617070524622404,4,0.109375,0.20000004768371582,-0.10625004768371582,-0.7143750190734863,-0.7150001525878897,2,-0.06769017949708034,-1.2474290051478887,7.065000057220459,4.8620399358082445,7.09499979019165,-2.5199890136717316,7.210000038146973,-0.06769017949708034
5156,2012-04-26,7.31125020980835,7.320000171661378,7.139999866485597,7.1599998474121085,6944000.0,0.02041175837180309,1.1333333333333109,-13.444453863434148,46.223020533844995,42.933806458449624,-0.03113743905798838,0.04926521503511694,-0.16014734927896868,-0.8431789751485139,26.697771415404702,0.18000030517578125,-0.024179496195034567,-0.017062330245972035,-0.340573450907633,0.30644879041568895,-0.17881789057680297,0.1446932300848589,0.1323646281979025,97.0339120033618,54.23365694504409,0.16175556033083052,4,-0.036875247955322266,0.053749799728393555,-0.2184377908706665,-0.8606252670288086,-0.7837500572204581,3,-0.08941704918533155,1.3829814864414753,7.164999961853027,-1.2474290051478887,7.065000057220459,4.8620399358082445,7.09499979019165,-0.08941704918533155
5157,2012-04-27,7.335000038146973,7.372499942779541,7.295000076293945,7.34375,8810400.0,0.003248394960790879,1.3396239995393562,-0.05785084884692348,50.81030543414661,42.45016925270749,-0.06374645177159,0.02305483881325099,-0.17233542359168297,-0.8485659229420657,25.038043002489356,0.0774998664855957,-0.023828778438490517,0.008999991416930975,-0.31357770879958213,0.3315776916334441,-0.15228885869132558,0.17028884152518753,0.08349791530095008,89.20865579889123,40.71634209957557,0.1612888501082564,4,-0.06062507629394531,0.029999971389770508,-0.23343753814697266,-0.8262500762939453,-0.6762499809265137,4,-0.09304701867888465,1.1333333333333109,7.31125020980835,1.3829814864414753,7.164999961853027,-1.2474290051478887,7.065000057220459,-0.09304701867888465
5158,2012-04-30,7.267499923706055,7.317500114440918,7.233749866485597,7.304999828338622,5984000.0,-0.009202469541904734,1.6799874878884002,4.285722070844585,55.11891443241873,42.560694646788235,-0.0161711218601166,0.07853434508112045,-0.09978354758861041,-0.7644258976308489,22.67953862502436,0.10125017166137606,-0.05097176696250738,-0.04831261634826678,-0.3643794857609599,0.26775425306442635,-0.2063460510546138,0.10972081835808023,0.12738815825703842,69.34303622294557,14.995584742342658,0.15803343470634673,4,-0.03749990463256836,0.1100001335144043,-0.17562496662139893,-0.7231249809265137,-0.4987497329711923,0,-0.07000343545839227,1.3396239995393562,7.335000038146973,1.1333333333333109,7.31125020980835,1.3829814864414753,7.164999961853027,-0.07000343545839227
5159,2012-05-01,7.237500190734862,7.331250190734862,7.184999942779541,7.269999980926514,5030400.0,-0.004127930276729086,-1.1272719075874043,0.8666632758160736,51.38005406990207,42.950828352754094,-0.029438832504080636,0.0788067247312414,-0.06481531827091302,-0.7171331205720408,19.46268502424625,0.14625024795532138,-0.07547233614211901,-0.05687484741210991,-0.32779984529167905,0.21405015046745923,-0.19233734635189403,0.07858765152767422,0.13519461203249072,44.32995974901598,-13.223046222880484,0.13546249893978443,5,-0.038750171661376065,0.1399998664855966,-0.14093780517578036,-0.6387503147125235,-0.4187502861022949,1,-0.07996547402586529,1.6799874878884002,7.267499923706055,1.3396239995393562,7.335000038146973,1.1333333333333109,7.31125020980835,-0.07996547402586529
5160,2012-05-02,7.244999885559082,7.267499923706055,7.161250114440918,7.207499980926514,3405600.0,0.0010362272368324987,1.5757535473802848,-1.1538506683099,42.8214587107553,42.79878367917926,-0.044126378956897305,0.0467279071977611,-0.0675598978728118,-0.7067413815088255,16.01021242883084,0.10624980926513672,-0.09753605726824865,-0.03225014209747279,-0.2658949334943994,0.20139464929945383,-0.1490725377959361,0.08457225360099052,0.10683323476427553,45.16128370673581,-8.658644151283085,0.1168223956984632,5,-0.0462498664855957,0.13250017166137695,-0.1484375,-0.6462500095367432,-0.3874998092651367,2,-0.08229814584385575,-1.1272719075874043,7.237500190734862,1.6799874878884002,7.267499923706055,1.3396239995393562,7.335000038146973,-0.08229814584385575
5161,2012-05-03,7.0875000953674325,7.233749866485597,7.079999923706055,7.233749866485597,4664000.0,-0.021739101819115536,1.102566610587281,-3.900003814706967,38.32401253608523,42.50674288383501,0.10633103747243489,0.1847564302391982,0.09393003079028706,-0.5293499939551181,13.77872873224798,0.16499996185302734,-0.1323888581227095,-0.17137494087219185,-0.4039618462665979,0.061211964522214224,-0.2876683935693949,-0.05508148817498881,0.24472304345856966,2.5641610845480094,-46.03074421418932,0.11629345269720306,5,0.1112499237060538,0.28999996185302646,0.11031246185302646,-0.3875000476837167,-0.33750009536743253,3,-0.0899471291039532,1.5757535473802848,7.244999885559082,-1.1272719075874043,7.237500190734862,1.6799874878884002,7.267499923706055,-0.0899471291039532
5162,2012-05-04,6.918749809265138,7.042500019073486,6.914999961853027,7.0275001525878915,5356000.0,-0.02380956385631572,-1.1935486517305258,0.7435932548221761,31.437113438170385,42.771322640249394,0.2563843283704994,0.3313106782266644,0.2651142015249457,-0.34354321732231696,11.863866732593173,0.17250013351440519,-0.1455882255023635,-0.3152502059936513,-0.5810170452596388,-0.049483366727663736,-0.44813362562664505,-0.1823667863606575,0.3950399469533501,0.9008637477950237,-41.09777115150592,0.13288341963299372,5,0.22500014305114657,0.40375018119811923,0.2790627479553214,-0.20437479019165128,-0.08249998092651545,4,-0.05654918409584775,1.102566610587281,7.0875000953674325,1.5757535473802848,7.244999885559082,-1.1272719075874043,7.237500190734862,-0.05654918409584775
5163,2012-05-07,6.851250171661378,6.958749771118164,6.828750133514403,6.90500020980835,7833600.0,-0.009756045451068118,-1.6329010014775605,0.49425166399199416,23.450396287445628,42.028803110197366,0.31924387127871423,0.3819681308317575,0.3334673117638802,-0.2564920189261679,11.097930899643318,0.12999963760376065,-0.1505446112490043,-0.35962486267089755,-0.6724874295622465,-0.0467622957795486,-0.516056146116572,-0.20319357922522308,0.4306364010078729,4.477619021862742,-30.035620842320263,0.15643128344567447,5,0.24937486648559481,0.42812490463256747,0.34656238555908114,-0.1081249713897714,0.013749599456786221,0,-0.02809707857949073,-1.1935486517305258,6.918749809265138,1.102566610587281,7.0875000953674325,1.5757535473802848,7.244999885559082,-0.02809707857949073
5164,2012-05-08,6.8162498474121085,6.848750114440918,6.736249923706055,6.826250076293945,9987200.0,-0.0051086040317196435,3.0908933277847135,0.18605063785243528,28.02466839191571,40.84332709274273,0.35229595025593863,0.41231451870784763,0.3695767563865795,-0.19986943659462497,11.546067756405533,0.11500024795532315,-0.15285046828085402,-0.37825016975402903,-0.7368452799883167,-0.019655059519741336,-0.5575477248711724,-0.19895261463688563,0.42032308134165763,15.058809168198362,-19.004539718772417,0.17929755511714374,5,0.23812508583068936,0.416875123977662,0.3996875286102304,0.21187520027160733,-0.014999866485594815,1,-0.006968590902705851,-1.6329010014775605,6.851250171661378,-1.1935486517305258,6.918749809265138,1.102566610587281,7.0875000953674325,-0.006968590902705851
5165,2012-05-09,6.84375,6.888750076293945,6.702499866485597,6.738749980926514,6830400.0,0.004034498911205997,-1.098590981745904,-10.49976158687681,31.679375049443195,39.22736648336476,0.30668553057861203,0.3756210625629155,0.3420371464606946,-0.20383106664175,11.780042582543,0.18625020980834872,-0.12701761325914518,-0.3326875209808353,-0.723959375130061,0.0585843331683904,-0.5283234480554482,-0.13705159390622246,0.33278416814804057,26.58826042624064,-9.217082545227893,0.19563592707461291,5,0.19374990463256836,0.372499942779541,0.46781253814697266,0.33750009536743164,0.12125015258789151,2,-0.0036529819714969936,3.0908933277847135,6.8162498474121085,-1.6329010014775605,6.851250171661378,-1.1935486517305258,6.918749809265138,-0.0036529819714969936
5166,2012-05-10,6.7775001525878915,6.921249866485597,6.760000228881836,6.913750171661378,6222400.0,-0.009680343000856073,1.1322349484383443,-1.2976189935558875,29.256591104524688,36.832509335629,0.3232544148438903,0.4150072714906248,0.40969324799596674,-0.11390954470534265,11.35257124278923,0.16124963760376065,-0.1029325591853496,-0.36837487220764054,-0.7845195794732662,0.047769835057985155,-0.5764472258404529,-0.16030251857482813,0.3326692133274065,22.058897777378913,-15.244400602285982,0.20807235363281282,5,0.23937487602233798,0.3418748378753653,0.5459372997283927,0.424374818801879,0.27749967575073065,3,0.011803750926587142,-1.098590981745904,6.84375,3.0908933277847135,6.8162498474121085,-1.6329010014775605,6.851250171661378,0.011803750926587142
5167,2012-05-11,6.755000114440918,6.848750114440918,6.726250171661378,6.735000133514403,4709600.0,-0.003319813742590938,-5.533346896736145,-0.14678883028799863,32.10526764888505,34.275437470791914,0.28477667197058665,0.41186061233712223,0.4313925023396177,-0.0675485115722605,10.956997063689748,0.12249994277954013,-0.10153901406271704,-0.36118741035461444,-0.8004657474870545,0.07809092677782559,-0.5808265789208349,-0.14154824178839398,0.29809552155422203,20.48790926599587,-18.942457867342224,0.21963916856622015,5,0.2618749141693115,0.3581247329711914,0.580937385559082,0.44687485694885254,0.41125011444091797,4,-0.0007402093791573083,1.1322349484383443,6.7775001525878915,-1.098590981745904,6.84375,3.0908933277847135,6.8162498474121085,-0.0007402093791573083
5168,2012-05-14,6.682499885559082,6.735000133514403,6.581250190734862,6.670000076293945,6384800.0,-0.01073282422702615,1.617013505616558,0.6249910592947294,30.730466608661544,31.981038863987415,0.2967772542313982,0.4523220518256412,0.5031195257462713,0.029691189701862797,10.667962628454124,0.17374992370605558,-0.12664070590139698,-0.39862513542175293,-0.8594010600093638,0.06215078916585792,-0.6290130977155588,-0.16823717312794706,0.32151234270472173,29.77935040692491,-12.85088223881802,0.2303879622938055,5,0.24187517166137695,0.37000012397766024,0.6765625476837158,0.5193750858306885,0.408750057220459,0,0.023007848172477363,-5.533346896736145,6.755000114440918,1.1322349484383443,6.7775001525878915,-1.098590981745904,6.84375,0.023007848172477363
5169,2012-05-15,6.647500038146973,6.7462501525878915,6.6312499046325675,6.684999942779541,7899200.0,-0.005237538048858625,-2.285713312579582,-3.0000381475547417,22.10242310452695,29.67892379662871,0.26740476942327973,0.44340596063848015,0.5386966047028778,0.08432874560709447,9.880707122135103,0.11500024795532404,-0.16626939155210874,-0.39131247997283936,-0.8479495847625023,0.06532462481682355,-0.6196310323676704,-0.16299392757800835,0.28887026411220074,19.485267821455327,-22.271657216930496,0.22831855239483126,5,0.25999999046325684,0.4049999713897696,0.7346874475479126,0.5543749332427979,0.20249986648559481,1,0.03271902696097162,1.617013505616558,6.682499885559082,-5.533346896736145,6.755000114440918,1.1322349484383443,6.7775001525878915,0.03271902696097162
5170,2012-05-16,6.586249828338622,6.7150001525878915,6.576250076293945,6.677499771118164,5949600.0,-0.009214021731006161,-1.494395796097004,2.433337995752983,6.973257492147212,26.195506569524486,0.2518714025067208,0.47589329921629453,0.6026450357009976,0.16430142112561086,10.949571072845142,0.1387500762939462,-0.21341563794555718,-0.4188126802444465,-0.9050465744629195,0.06742121397402645,-0.6619296273536834,-0.1756957331352096,0.2933012560766617,2.898480616211932,-30.549914285160195,0.24311694710923665,5,0.22312521934509366,0.463750123977662,0.7615625858306894,0.6156251430511483,0.30250024795532315,2,0.032643789438841386,-2.285713312579582,6.647500038146973,1.617013505616558,6.682499885559082,-5.533346896736145,6.755000114440918,0.032643789438841386
5171,2012-05-17,6.53249979019165,6.606249809265138,6.478750228881836,6.59375,8427200.0,-0.00816094735971018,1.9565178931771665,0.6712355968959776,4.011444092547592,23.148209975566395,0.24430696303832367,0.5025420971364944,0.6548169928265164,0.23473538928337945,12.224983961546322,0.12749958038330167,-0.25891468220918856,-0.43900020122528094,-0.9589842189563225,0.08098381650576059,-0.6989922100908021,-0.17900819235975973,0.29245711276179254,14.52691295528297,-11.377921515816862,0.25999200886552076,5,0.1862502098083496,0.4687502384185791,0.8153126239776611,0.6693751811981201,0.1575002670288086,3,0.06620748201869486,-1.494395796097004,6.586249828338622,-2.285713312579582,6.647500038146973,1.617013505616558,6.682499885559082,0.06620748201869486
5172,2012-05-18,6.398749828338622,6.570000171661378,6.3812499046325675,6.56125020980835,8365600.0,-0.020474545143323142,1.0972216335353697,2.653058364668254,3.7283467626624542,20.956871139479375,0.3313867249915443,0.6033321640689975,0.784032038542029,0.3831837387464665,13.692584507352212,0.18875026702881037,-0.3026192042129505,-0.5321876525878917,-1.0983520662523159,0.03397676107653247,-0.8152698594201038,-0.2491054457556796,0.3569657398004997,4.794496388450858,-14.970629336250179,0.28308220683221214,5,0.2525000572204599,0.5537500381469727,0.9600001573562631,0.8031251430511483,0.2837500572204599,4,0.10255909632435012,1.9565178931771665,6.53249979019165,-1.494395796097004,6.586249828338622,-2.285713312579582,6.647500038146973,0.10255909632435012
5173,2012-05-21,6.557499885559082,6.583749771118164,6.396249771118164,6.4375,6147200.0,0.02480954271995306,1.1739173701756422,-0.7384591006725548,18.14987202451428,19.85967154310144,0.14146248554769514,0.42398734012478734,0.6205639657783966,0.2399449456097802,14.925245526367071,0.1875,-0.3281124879990438,-0.34656260013580287,-0.9306803008945108,0.23755510062290508,-0.6386214505151573,-0.05450374975644845,0.12332254987872915,48.28763320404306,30.323199621043493,0.29205885037935414,5,0.09375,0.3949999809265128,0.8318750858306885,0.6862502098083496,0.16125011444091797,0,0.09283268836395142,1.0972216335353697,6.398749828338622,1.9565178931771665,6.53249979019165,-1.494395796097004,6.586249828338622,0.09283268836395142
5174,2012-05-22,6.622499942779541,6.661250114440918,6.513750076293945,6.56374979019165,8797600.0,0.009912323043055116,1.1651302941855826,0.48958507180379723,22.333347603120842,18.82122404906562,0.05150506375926245,0.341653269870978,0.5519875039831588,0.1921891387738306,16.210703172695318,0.14750003814697266,-0.32947910870006236,-0.259437537193298,-0.8513577515347537,0.3324826771481577,-0.5553976443640263,0.03652256997743031,-0.24125003814697354,72.28460192163433,55.37436496495333,0.2959601071707279,5,0.028749942779541016,0.3299999237060538,0.7668750286102295,0.632500171661377,0.03125,1,0.07078142756514083,1.1739173701756422,6.557499885559082,1.0972216335353697,6.398749828338622,1.9565178931771665,6.53249979019165,0.07078142756514083
5175,2012-05-23,6.679999828338622,6.692500114440918,6.533750057220459,6.550000190734862,8324800.0,0.00868250450070196,1.0483850624040325,2.2127540419453284,30.121949290606253,18.91737495863024,-0.035386815030094,0.259247116779842,0.4863072613617794,0.15122543335618044,17.67954686346552,0.15875005722045898,-0.3144958350377145,-0.17768764495849698,-0.7604484979076416,0.4050732079906476,-0.4690680714330693,0.11369278151607531,-0.29314991950988745,95.98384652977656,74.06744085930316,0.2913804264745722,5,-0.064999818801879,0.22812509536743253,0.6609376668930063,0.5750002861022958,0.1849999427795419,2,0.02544911387164306,1.1651302941855826,6.622499942779541,1.1739173701756422,6.557499885559082,1.0972216335353697,6.398749828338622,0.02544911387164306
5176,2012-05-24,6.65749979019165,6.728750228881836,6.5999999046325675,6.6912498474121085,7070400.0,-0.003368269270235591,1.367804197889233,-0.25961654849630134,35.13513953484586,19.254027390403664,-0.03542415184821479,0.2427020525357415,0.5029370533188118,0.1911968472255836,18.908169531399142,0.12875032424926847,-0.3103232767934392,-0.16750016212463414,-0.715440800030386,0.3804404757811177,-0.4414704810775101,0.10647015682824179,-0.25842387313842874,79.49629576774832,52.65281216882382,0.27397031895287594,5,-0.0937497615814209,0.2193751335144043,0.6803126335144043,0.6075003147125244,0.17875003814697177,3,0.03473530505295552,1.0483850624040325,6.679999828338622,1.1651302941855826,6.622499942779541,1.1739173701756422,6.557499885559082,0.03473530505295552
5177,2012-05-25,6.6525001525878915,6.711249828338622,6.635000228881836,6.667500019073486,3005600.0,-0.0007509782593045911,-2.050001430519625,0.44443973494961736,37.82542480113053,20.042356078455775,-0.05195700247135715,0.2044300925941238,0.5002351239055285,0.21267850202268246,19.9269897901442,0.07624959945678622,-0.31475985477836943,-0.13837480545043856,-0.6352070372943501,0.358457426393473,-0.3867909213723948,0.11004131047151766,-0.23364377682495263,77.06767779906639,45.437221597327934,0.24841611592195598,5,-0.08875012397766202,0.22437477111816317,0.6853122711181632,0.6124999523162833,0.24624967575073065,4,0.005636964114608789,1.367804197889233,6.65749979019165,1.0483850624040325,6.679999828338622,1.1651302941855826,6.622499942779541,0.005636964114608789
5178,2012-05-29,6.758749961853027,6.769999980926514,6.7125000953674325,6.726250171661378,6566400.0,0.015971410271039765,1.0909114553982147,-2.166671964904542,46.76056913146314,22.782150081448684,-0.16344083391944686,0.061252207143377646,0.3873595900617488,0.12397529998675694,21.207034262570833,0.11749982833862216,-0.30815448863561645,-0.006687498092651012,-0.44998141215041887,0.43660641596511685,-0.22833445512153538,0.21495945893623336,-0.3212999549029547,95.60974702034815,59.326762350276255,0.22164695702888407,5,-0.18312501907348633,0.11812496185302734,0.5790624618530273,0.5062501430511475,0.13250017166137606,1,-0.01128168325863621,-2.050001430519625,6.6525001525878915,1.367804197889233,6.65749979019165,1.0483850624040325,6.679999828338622,-0.01128168325863621
5179,2012-05-30,6.658750057220459,6.701250076293945,6.617499828338622,6.701250076293945,6048000.0,-0.01479562126088052,2.9411863703172223,-1.3077013366198986,40.364581910478734,26.492297239041072,-0.06892555086358065,0.12192145371420438,0.47995902492131925,0.2403400566216476,23.017457513837087,0.14125013351440519,-0.3086468624832692,-0.07774989604949933,-0.4630622073506343,0.30756241525163563,-0.2704060517000668,0.11490625960106815,-0.1946960523522714,52.91006999668989,14.764578074504193,0.19265615565056735,5,-0.08312511444091797,0.2181248664855957,0.6609374284744263,0.6087498664855957,0.03125,2,0.009010691535790594,1.0909114553982147,6.758749961853027,-2.050001430519625,6.6525001525878915,1.367804197889233,6.65749979019165,0.009010691535790594
5180,2012-05-31,6.648749828338622,6.6875,6.548749923706055,6.65625,6711200.0,-0.001501817727937227,2.964278172492013,0.17647454812689317,42.87688340796518,30.810679385198583,-0.05490075977015607,0.08955321612733602,0.48623914233150156,0.2667732070869482,25.018315805960412,0.1387500762939453,-0.3018290923326674,-0.05793762207031339,-0.36110118349746934,0.24522593935684256,-0.20951940278389092,0.09364415864326414,-0.16022014538576812,45.19768531988451,4.810085980446814,0.1515817807135778,5,-0.07312488555908114,0.22812509536743253,0.6709376573562631,0.6187500953674325,0.007500171661377841,3,0.0007520382884023125,2.9411863703172223,6.658750057220459,1.0909114553982147,6.758749961853027,-2.050001430519625,6.6525001525878915,0.0007520382884023125
5181,2012-06-01,6.449999809265138,6.518750190734862,6.4124999046325675,6.512499809265138,10542400.0,-0.02989284063995945,1.8333121407864625,8.33314260283454,35.879614503621326,34.383042467527346,0.14630107088477828,0.2509614358125747,0.6778754216729563,0.47939049858072647,26.859678550221407,0.2362499237060547,-0.2889940782004219,-0.2248126268386832,-0.49121700188506967,0.04159174820770328,-0.35801481436187643,-0.09161043931548996,0.32000017166137606,10.489481574749849,-31.07625233755824,0.13320218752319313,6,0.13312506675720126,0.4268751144409171,0.8696876764297476,0.8175001144409171,0.11000013351440341,4,0.06434108125970761,2.964278172492013,6.648749828338622,2.9411863703172223,6.658750057220459,1.0909114553982147,6.758749961853027,0.06434108125970761
5182,2012-06-04,6.5275001525878915,6.5349998474121085,6.418749809265138,6.457499980926514,7684000.0,0.012015557459618575,1.7353091323202048,-1.1200027465820455,42.85715541374963,37.12829617744238,0.09944196882225587,0.15035556859271626,0.5940958261231435,0.4144328156629973,27.905790579602257,0.11625003814697088,-0.25637068052988266,-0.12774980068206698,-0.3755422794837022,0.12004267811956826,-0.2516460400828846,-0.0038535612812493625,0.23534982681274297,32.16789466102596,-10.438934982551793,0.12389623940081752,6,0.0637497901916495,0.3493747711181632,0.7921873331069937,0.7449998855590811,-0.048749923706055576,0,0.047299834321462786,1.8333121407864625,6.449999809265138,2.964278172492013,6.648749828338622,2.9411863703172223,6.658750057220459,0.047299834321462786
5183,2012-06-05,6.658750057220459,6.678750038146973,6.485000133514403,6.517499923706055,7656000.0,0.02010722352576777,1.1379288572488515,2.01785410181127,50.47619124508883,40.255278804327716,-0.017807898626447383,0.004157767360222664,0.4581638239765953,0.29691549826397434,28.217743017444725,0.19374990463256925,-0.2099613633373032,0.013125109672546209,-0.2169314669070852,0.24318168625217762,-0.1019031786172695,0.12815339796236191,0.09709292068481457,85.28138742603872,38.10781100318849,0.11502828828981557,6,-0.06750011444091797,0.19749999046325595,0.6609374284744263,0.6137499809265137,-0.22499990463256747,1,0.03604276614316193,1.7353091323202048,6.5275001525878915,1.8333121407864625,6.449999809265138,2.964278172492013,6.648749828338622,0.03604276614316193
5184,2012-06-06,6.768750190734862,6.772500038146973,6.698750019073486,6.706250190734862,6068000.0,0.016519636954254402,1.107152588555805,0.4424774578611384,57.418713803505135,43.28825263909426,-0.11720624746403896,-0.11550540151558586,0.34010965874274834,0.2006685792486822,27.925064939129623,0.11374998092651367,-0.14329843119497632,0.12550022602081246,-0.09802784508472318,0.3490282971263481,0.01373619046804464,0.23726426157358027,-0.3562502861022949,98.9583761051688,44.276472127223656,0.11176403555276802,6,-0.17625021934509189,0.08749985694885254,0.5349998474121103,0.5037498474121103,-0.25874996185302646,2,0.018097867306023474,1.1379288572488515,6.658750057220459,1.7353091323202048,6.5275001525878915,1.8333121407864625,6.449999809265138,0.018097867306023474
5185,2012-06-07,6.8187499046325675,6.90500020980835,6.796249866485597,6.853750228881836,6000000.0,0.00738684579704918,-1.718744970883315,-0.5600051879882955,61.671771077665866,46.23676725496315,-0.1625481440519314,-0.17652459956797717,0.2779172468232085,0.16497219983978706,27.60504759683079,0.13625001907348722,-0.09526764350392902,0.17674994468688876,-0.04229175177201938,0.3957916411457969,0.06722909645743425,0.2862707929163433,-0.3990499973297119,82.48725853174895,21.787229876372294,0.10952084822945418,6,-0.1599998474121085,0.005625009536744052,0.4693751335144052,0.4631249904632577,-0.35374975204467596,3,-0.018881737739734006,1.107152588555805,6.768750190734862,1.1379288572488515,6.658750057220459,1.7353091323202048,6.5275001525878915,-0.018881737739734006
5186,2012-06-08,6.857500076293945,6.867499828338622,6.735000133514403,6.78125,5081600.0,0.005682885016071948,1.753252415159823,-2.178553425702592,70.27625576261718,49.84241513957278,-0.18991654042898976,-0.2202672964331054,0.2289866566360068,0.14065639820277553,27.61259110822076,0.13249969482421875,-0.052033310456347515,0.21150012016296404,-0.02049874838757848,0.44349898871350657,0.09550068588769278,0.3274995544382353,-0.4183881568908703,90.23134305671732,21.53185597284839,0.11599943427527146,6,-0.19875001907348633,-0.05000019073486328,0.43062496185302734,0.4243748188018799,-0.4375,4,-0.029347440620475895,-1.718744970883315,6.8187499046325675,1.107152588555805,6.768750190734862,1.1379288572488515,6.658750057220459,-0.029347440620475895
5187,2012-06-11,6.75,6.9962501525878915,6.7437500953674325,6.911250114440918,7289600.0,-0.01567627781231351,-1.9064767550359811,-2.1147534832528705,58.91204296479709,51.1925788988321,-0.07502091554628798,-0.11927638516851857,0.3230741758224962,0.25155399847712623,27.340505081373617,0.252500057220459,-0.027210491483004695,0.1042500495910641,-0.12726452007546563,0.3357646192575938,-0.011507235242200764,0.22000733442432896,-0.29225254898071373,51.83371278221996,-18.64437060387165,0.11575728483326488,6,-0.04562497138977051,-0.038125038146972656,0.5381250381469727,0.5318748950958252,0.6174998283386222,0,-0.028148156625253162,1.753252415159823,6.857500076293945,-1.718744970883315,6.8187499046325675,1.107152588555805,6.768750190734862,-0.028148156625253162
5188,2012-06-12,6.836249828338622,6.836249828338622,6.730000019073486,6.766250133514403,6308800.0,0.012777752346462501,2.035722070844661,-0.4341063264787116,59.70487831069052,53.34150072107786,-0.1666458850535557,-0.20386955922541183,0.22123606522692096,0.16658319048159864,26.3977430853936,0.10624980926513583,-0.006446607927404813,0.18281238079070938,-0.0635732494976784,0.42919801107909716,0.05961956564651594,0.30600519593490283,-0.34619221522521926,46.218402540138015,-23.038465622796508,0.12319281514419386,6,-0.13187479972839267,-0.14749979972839267,0.39687514305114835,0.44562506675720304,0.5399999618530282,1,-0.0522946949619697,-1.9064767550359811,6.75,1.753252415159823,6.857500076293945,-1.718744970883315,6.8187499046325675,-0.0522946949619697
5189,2012-06-13,6.864999771118164,6.898749828338622,6.773749828338622,6.81374979019165,7815200.0,0.00420551376872802,1.1052614671715764,0.7321457765667575,58.624707951067016,55.09125900364473,-0.18222555679706964,-0.2271348160456821,0.17062412027735352,0.13835436000317536,25.61146704239863,0.125,0.012903805535154689,0.20068733692169172,-0.06317506006894469,0.4645497339123281,0.06875613842637307,0.33261853541701036,-0.34457060563629227,50.70410679714221,-14.54523957650715,0.1319311984953182,6,-0.16062474250793457,-0.17624974250793457,0.3250002861022949,0.41437530517578125,0.4075002670288086,2,-0.0628185918293237,2.035722070844661,6.836249828338622,-1.9064767550359811,6.75,1.753252415159823,6.857500076293945,-0.0628185918293237
5190,2012-06-14,6.801249980926514,6.875,6.763750076293945,6.864999771118164,6684800.0,-0.009286204270516185,1.6567067303586374,-1.2438988081392643,56.45343455629187,57.37723900949702,-0.10568233836348817,-0.1543663253534575,0.21385912363222026,0.20281869877985415,24.53012647327417,0.11124992370605469,0.01466802954426516,0.12618753910064662,-0.14177076464014515,0.3941458428414384,-0.007791612769749712,0.26016669097104295,-0.2522715562182807,26.76053563337366,-35.17117906873469,0.13397915187039602,6,-0.09374999999999911,-0.11249995231628418,0.3424999713897705,0.43187499046325684,0.46124982833862394,3,-0.042822974138792325,1.1052614671715764,6.864999771118164,2.035722070844661,6.836249828338622,-1.9064767550359811,6.75,-0.042822974138792325
5191,2012-06-15,6.9650001525878915,6.971250057220459,6.81374979019165,6.851250171661378,7513600.0,0.024076481840926256,1.4950578815176072,-1.7843192986917789,62.27897802089916,59.5352192991803,-0.2108727594530082,-0.2994039050005233,0.035345516051099146,0.041401177741057005,23.191823131978918,0.1700000762939453,0.03657941183297542,0.2683126926422128,-0.020220727072993938,0.5568461123574195,0.12404598278460988,0.41257940249981573,-0.38918542420687885,88.26291668382986,27.078994676135366,0.14426670985760323,6,-0.22437500953674405,-0.276250123977662,0.16187477111816317,0.2512497901916495,0.24749994277954102,4,-0.07178750740073159,1.6567067303586374,6.801249980926514,1.1052614671715764,6.864999771118164,2.035722070844661,6.836249828338622,-0.07178750740073159
5192,2012-06-18,7.054999828338622,7.071249961853027,6.891250133514403,6.914999961853027,4924000.0,0.012921704778038112,1.0869529161679563,1.2307682633902106,61.791040357222684,60.79242475608406,-0.24381771007730446,-0.35596886280464,-0.06742697198667802,-0.045619028976555676,21.605484554183242,0.17999982833862394,0.059926483208981196,0.3254998683929431,0.030441442142931763,0.6205582946429544,0.17797065526793787,0.4730290815179483,-0.4539589745051966,95.23805531451669,36.82214203028376,0.14752921312500564,6,-0.16999983787536532,-0.3287498950958243,0.013125181198121005,0.16125011444091886,0.2775001525878915,0,-0.09000705421621713,1.4950578815176072,6.9650001525878915,1.6567067303586374,6.801249980926514,1.1052614671715764,6.864999771118164,-0.09000705421621713
5193,2012-06-19,7.166250228881836,7.198750019073486,7.046249866485597,7.108749866485597,6049600.0,0.015769015343748416,1.4897995725979902,0.4107172659493629,70.01972431108811,62.19253703470439,-0.3078861354964131,-0.4419329839574644,-0.18711639210765796,-0.15323275226252075,20.250215992882907,0.15250015258788974,0.11553295788088835,0.40631275177001935,0.06413076615342739,0.7484947373866113,0.23522175896172293,0.5774037445783158,-0.5275926464068421,92.52878288121491,32.03601971499289,0.17109099280829607,6,-0.2018752098083496,-0.3762502670288086,-0.1012502908706665,0.04999971389770508,0.3249998092651367,1,0.028082971293089676,1.0869529161679563,7.054999828338622,1.4950578815176072,6.9650001525878915,1.6567067303586374,6.801249980926514,0.028082971293089676
5194,2012-06-20,7.091249942779541,7.1525001525878915,7.03000020980835,7.139999866485597,7864800.0,-0.010465764340746087,2.3220100086637747,-0.8478194166867361,66.60412616981631,62.74057648938777,-0.20375545930833905,-0.34784893156617613,-0.11612019608869062,-0.07439622508771038,19.413589448556497,0.13625001907348633,0.15912964843005284,0.30787496566772443,-0.05805944735732815,0.673809378692777,0.12490775915519858,0.4908421721802503,-0.39658311664469803,75.28733553226544,12.328620833119317,0.18296720651252613,6,-0.1268749237060547,-0.30124998092651367,-0.10281240940093994,0.06437516212463379,0.4075002670288086,2,0.040190354269250106,1.4897995725979902,7.166250228881836,1.0869529161679563,7.054999828338622,1.4950578815176072,6.9650001525878915,0.040190354269250106
5195,2012-06-21,6.8499999046325675,7.108749866485597,6.822500228881836,7.103750228881836,5674400.0,-0.03402080593599999,1.1706166621167364,5.205143002464808,64.54545296913383,62.10382062344517,0.04737561241471777,-0.09824707955535761,0.11626528573143968,0.1697652422324385,18.311091142962216,0.28624963760376065,0.18011474212670375,0.058124923706054155,-0.3055899538696947,0.421839801281803,-0.12373251508182026,0.23998236249392857,-0.10492475920386024,9.415608542934905,-57.69413295038099,0.18185743878787447,6,0.11437511444091886,-0.05999994277954013,0.13000011444091886,0.30562520027160733,0.6100001335144052,3,0.061678852466650946,2.3220100086637747,7.091249942779541,1.4897995725979902,7.166250228881836,1.0869529161679563,7.054999828338622,0.061678852466650946
5196,2012-06-22,6.888750076293945,6.920000076293945,6.824999809265138,6.883749961853027,6607200.0,0.005656959445382137,1.8148179544779968,-0.019704859316775368,63.51729995146874,62.61551584418647,0.015113800106258957,-0.1252035183072433,0.06299434725398889,0.13370236969433336,17.4369024012828,0.0950002670288077,0.18480400713604705,0.08531258106231654,-0.2751037543007371,0.44572891642537016,-0.09489558661921027,0.26552074874384335,-0.09830744350075982,17.6079426857258,-51.69425732127563,0.18020816768152673,6,0.07562494277954102,-0.09875011444091797,0.04093742370605469,0.2643749713897705,0.4712500572204581,4,0.05425508674750246,1.1706166621167364,6.8499999046325675,2.3220100086637747,7.091249942779541,1.4897995725979902,7.166250228881836,0.05425508674750246
5197,2012-06-25,6.690000057220459,6.793749809265138,6.644999980926514,6.788750171661378,4879200.0,-0.028851390582079417,1.7356443805247366,-19.749570856380114,51.11308960493607,61.6608726546582,0.2284854713426645,0.08063409835729729,0.24590423578348997,0.333272769720919,16.462886135118385,0.24375009536743164,0.17485520875642102,-0.1153124332427975,-0.47280085015617246,0.24217598367057747,-0.294056641699485,0.06343177521388998,0.5087499618530273,8.126424053085426,-56.710904166274986,0.17874420845668726,6,0.23187494277954102,0.09999990463256836,0.16999995708465576,0.41437506675720215,0.6549997329711914,0,0.07810164927921703,1.8148179544779968,6.888750076293945,1.1706166621167364,6.8499999046325675,2.3220100086637747,7.091249942779541,0.07810164927921703
5198,2012-06-26,6.682499885559082,6.721250057220459,6.6312499046325675,6.695000171661378,7640000.0,-0.0011211018829935249,1.7692330264461265,0.12658502902064583,46.68586840215181,60.33433492700096,0.2367829145373701,0.0865672580080048,0.2360222127537268,0.34267573341032254,15.940543961092413,0.09000015258789151,0.15034553149384688,-0.1190001010894779,-0.4801865997079737,0.24218639752901794,-0.2995933503987258,0.06159314821977002,0.5051751327514644,9.832125956304036,-48.59520395665241,0.180593249309248,6,0.2325000762939453,0.11500000953674316,0.11937499046325684,0.3731250762939453,0.5750002861022958,1,0.09726900209487255,1.7356443805247366,6.690000057220459,1.8148179544779968,6.888750076293945,1.1706166621167364,6.8499999046325675,0.09726900209487255
5199,2012-06-27,6.71875,6.772500038146973,6.6812500953674325,6.6937499046325675,5328000.0,0.0054246337540917455,-2.6500185967556757,-1.9999618539003676,46.116511146871346,59.18578788150979,0.19847764596162953,0.05801723772823486,0.17890657429348789,0.30690193344414674,14.79543728265978,0.09124994277954013,0.15091437265080287,-0.08574998378753662,-0.4429185362157195,0.2714185686406463,-0.2643342600016281,0.09283429242655483,0.4466680137634276,18.32462876601536,-35.528401277773376,0.17858427621409126,6,0.19624996185302734,0.08687496185302734,0.08312487602233887,0.33687496185302734,0.755000114440918,2,0.11497674986373552,1.7692330264461265,6.682499885559082,1.7356443805247366,6.690000057220459,1.8148179544779968,6.888750076293945,0.11497674986373552
5200,2012-06-28,6.653749942779541,6.6912498474121085,6.56125020980835,6.6525001525878915,5492000.0,-0.009674427121184603,2.409844472099464,0.04999141696385673,42.24547980407495,56.95984363519599,0.2686007404354811,0.1300803867574185,0.22935091836089327,0.3724442676424653,13.478335305089791,0.1574997901916504,0.1421917967233446,-0.15100004673004186,-0.5077162819976593,0.20571618853757556,-0.32935816436385057,0.02735807090376685,0.49030134661865254,25.783907288201153,-22.498092153501485,0.17835811763380888,6,0.22625017166137695,0.15187501907348633,0.14812493324279785,0.40187501907348633,0.8887500762939453,3,0.12699609608049345,-2.6500185967556757,6.71875,1.7692330264461265,6.682499885559082,1.7356443805247366,6.690000057220459,0.12699609608049345
5201,2012-06-29,6.864999771118164,6.8712501525878915,6.769999980926514,6.809999942779541,5307200.0,0.03174898818791139,1.9999788074230007,44.0072491415803,54.056427897201,56.100442250749126,0.04657161316616243,-0.0511047314157409,0.0075536878314768074,0.1629307102453792,11.279082167081386,0.2175002098083505,0.1379176479512827,0.03949978351593053,-0.2762588990834196,0.35525846611528067,-0.11837955778374454,0.1973791248156056,0.244083453504639,97.98374754082698,48.07932921295918,0.15787934129967524,6,0.015000343322753906,-0.05937480926513672,-0.10343730449676514,0.19062519073486328,0.8050003051757812,4,0.08667156400092568,2.409844472099464,6.653749942779541,-2.6500185967556757,6.71875,1.7692330264461265,6.682499885559082,0.08667156400092568
5202,2012-07-02,6.836249828338622,6.893750190734862,6.786250114440918,6.861249923706055,4630400.0,-0.004187901491343959,1.3888738774537348,-0.45454860719767876,50.0,53.87602843840601,0.045850335939946696,0.002067974587752097,0.025003203056194856,0.19368650724392644,9.139557046810285,0.10750007629394442,0.14059444796140674,-0.004687643051147994,-0.2875814044262963,0.27820611832400033,-0.1461345237387226,0.1367592376364266,0.23996341539531407,82.70665693392968,31.000216321206963,0.1414468806875742,7,0.02062535285949796,-0.030624866485594815,-0.11593735218048007,0.21937513351440519,0.7850003242492694,0,0.07661368708391181,1.9999788074230007,6.864999771118164,2.409844472099464,6.653749942779541,-2.6500185967556757,6.71875,0.07661368708391181
5203,2012-07-03,6.898749828338622,6.9124999046325675,6.817500114440918,6.823750019073486,3824000.0,0.009142439432350047,-1.1714332425067917,-2.999980926586289,51.210763804664296,52.165654842278,-0.06546986708077274,-0.04377427436141357,-0.04459659045450515,0.13229878906252956,8.062813964555293,0.0949997901916495,0.12180060280052807,0.04581236839294345,-0.22462867539960119,0.3162534121854881,-0.08940815350332887,0.18103289028921576,0.14656563335977868,96.08538413084557,42.42414415424035,0.13522052189627212,7,-0.0637497901916495,-0.09312486648559481,-0.17843735218048007,0.15687513351440519,0.7100000381469744,1,0.06468562753499585,1.3888738774537348,6.836249828338622,1.9999788074230007,6.864999771118164,2.409844472099464,6.653749942779541,0.06468562753499585
5204,2012-07-05,6.891250133514403,6.929999828338622,6.860000133514403,6.887499809265138,6198400.0,-0.0010871092604940458,-1.3829814864414451,0.05000445049143832,53.36449024614408,50.9233256508347,-0.09982085526382267,-0.028065574326947562,-0.04346308958768841,0.1418364754602166,7.619136021235742,0.06999969482421875,0.0953870721041925,0.03218767642974729,-0.23576253660318436,0.30013788946267894,-0.10178743008671809,0.16616278294621267,0.125021413070594,89.49159731238133,31.088048483051864,0.13397510651646563,7,-0.14562511444091708,-0.08562517166137606,-0.16500020027160556,0.16437482833862394,0.7387499809265146,3,0.053147111344250986,-1.1714332425067917,6.898749828338622,1.3888738774537348,6.836249828338622,1.9999788074230007,6.864999771118164,0.053147111344250986
5205,2012-07-06,6.690000057220459,6.831250190734862,6.602499961853027,6.81125020980835,6023200.0,-0.02920371084996598,1.8372101275705033,-32.33057851241201,39.99999999999998,48.31029232289372,0.0853186227496936,0.1718554434685453,0.1457272031153103,0.3433163255053726,8.127594835922139,0.28875017166137606,0.039209237014821596,-0.1626249074935915,-0.4406500563591198,0.11540024137193683,-0.3016374819263552,-0.023612333060827773,0.2989702091579396,26.71759726390006,-26.756052728303388,0.139012574432764,7,0.055624961853027344,0.11562490463256836,0.03624987602233887,0.36562490463256836,1.0362501144409189,4,0.11715247391882522,-1.3829814864414451,6.891250133514403,-1.1714332425067917,6.898749828338622,1.3888738774537348,6.836249828338622,0.11715247391882522
5206,2012-07-09,6.65625,6.699999809265138,6.606249809265138,6.6812500953674325,4316800.0,-0.005044851559311003,2.000022888358133,0.20618609406953697,34.8815329360025,46.506786026345544,0.09232969741514196,0.20000990922490836,0.16206184756401054,0.37728186497695404,8.327071365191738,0.09375,-0.0127598387154233,-0.18631246089935338,-0.4778346733061669,0.10520975150746015,-0.3320735671027597,-0.04055135469594706,0.307057062984196,16.412232079287538,-30.465764404308313,0.14576110620340663,7,0.08937501907348633,0.14937496185302734,0.06999993324279785,0.39937496185302734,1.0787501335144034,0,0.1331455427716035,1.8372101275705033,6.690000057220459,-1.3829814864414451,6.891250133514403,-1.1714332425067917,6.898749828338622,0.1331455427716035
5207,2012-07-10,6.559999942779541,6.7224998474121085,6.5037498474121085,6.667500019073486,5276000.0,-0.0144601024932145,1.0114967224256406,4.299986648610349,26.749758518420464,44.29166270593095,0.18796667648848775,0.2964973749061137,0.23865334476156264,0.47356912733459033,9.053790945864899,0.21875,-0.0498170158521507,-0.2730625152587889,-0.5886733575588536,0.04254832704127587,-0.4308679364088217,-0.11525709410875606,0.3791837090141046,13.196503902513992,-26.754166765953304,0.15780542115003257,7,0.1568748950958243,0.2487499713897705,0.16999995708465576,0.49562501907348633,1.153749942779541,1,0.16920733890190953,2.000022888358133,6.65625,1.8372101275705033,6.690000057220459,-1.3829814864414451,6.891250133514403,0.16920733890190953
5208,2012-07-11,6.478750228881836,6.570000171661378,6.4337501525878915,6.547500133514403,5633600.0,-0.01238562722658787,1.3956051326550343,0.6395335426979566,26.62214730337658,42.12562227887598,0.2651594295869373,0.36848319383824446,0.30107111630375183,0.5514300393607598,10.006076423339655,0.13625001907348633,-0.09226665194327133,-0.33643724918365514,-0.689554246691416,0.01667974832410568,-0.5129957479375351,-0.15987875042977517,0.42559871856128684,9.068031374704262,-25.321703780006388,0.1765584987538803,7,0.2031247615814209,0.33749985694885254,0.2553122043609619,0.5768747329711914,1.3125,2,0.176345727701134,1.0114967224256406,6.559999942779541,2.000022888358133,6.65625,1.8372101275705033,6.690000057220459,0.176345727701134
5209,2012-07-12,6.4337501525878915,6.46875,6.361249923706055,6.428750038146973,6396800.0,-0.006945795825456735,1.8666759915059192,-0.07272903820946183,31.313142124662335,40.910918092274585,0.29667987394195094,0.40002824749839316,0.3272952005922489,0.5928250667060757,10.764094519190708,0.11750030517578125,-0.10258516462199019,-0.35987484455108554,-0.7508249754983387,0.031075286396167634,-0.5553499100247121,-0.16439977907745895,0.4235389153697078,15.425571849173666,-21.209334865782253,0.19547506547362647,7,0.21187472343444735,0.346249818801879,0.2899998426437369,0.6218748092651358,1.3649997711181632,3,0.18263060983570778,1.3956051326550343,6.478750228881836,1.0114967224256406,6.559999942779541,2.000022888358133,6.65625,0.18263060983570778
5210,2012-07-13,6.510000228881836,6.5374999046325675,6.421249866485597,6.446249961853027,5292000.0,0.011851575595187569,-1.0439484892182844,12.749761586875477,33.55049359122509,38.632480947166144,0.2211509066077335,0.31709745768904085,0.2325262699900028,0.5131771464548738,11.469615688224048,0.11625003814697088,-0.10381377655799895,-0.2690622806549072,-0.6800029399910708,0.1418783786812563,-0.47453261032298943,-0.06359195098682502,0.2877641417655781,41.176563762216375,2.0466846161947743,0.20547032966808185,7,0.13562464714050293,0.26999974250793457,0.21437478065490723,0.5456247329711914,1.2599997520446777,4,0.1720429871246647,1.8666759915059192,6.4337501525878915,1.3956051326550343,6.478750228881836,1.0114967224256406,6.559999942779541,0.1720429871246647
5211,2012-07-16,6.4650001525878915,6.521249771118164,6.4375,6.5,5767200.0,-0.006912453872781721,1.1613014372908053,-0.549014914655842,38.721808644639914,37.37934857434836,0.2273526338592644,0.34015825174829395,0.2631802343078107,0.5549622277719637,11.677485260931386,0.08374977111816406,-0.10855769031804563,-0.2890623569488513,-0.7130051107936373,0.13488039689593467,-0.5010337338712443,-0.07709098002645831,0.28038248442655966,28.71979260714185,-13.739782599394939,0.21197137692239276,7,0.18062472343444735,0.314999818801879,0.27656233310699374,0.5906248092651358,1.2774996757507306,0,0.19508893879431954,-1.0439484892182844,6.510000228881836,1.8666759915059192,6.4337501525878915,1.3956051326550343,6.478750228881836,0.19508893879431954
5212,2012-07-17,6.420000076293945,6.5062499046325675,6.387499809265138,6.4962501525878915,14666400.0,-0.006960568481337637,1.4675452068367687,2.178583106267111,37.31884792439893,35.83580236542999,0.23143631202571413,0.3532582799718158,0.29845566646487853,0.5966126641047929,11.468594659034306,0.11875009536742986,-0.10358573650504077,-0.30231244564056414,-0.7264719571589495,0.12184706587782124,-0.5143922013997573,-0.09023268988137101,0.2792866351234986,28.143752241417392,-17.681115554065226,0.21207975575919272,7,0.22562479972839355,0.3599998950958252,0.3131248950958252,0.635624885559082,1.1999998092651367,1,0.2048286669148398,1.1613014372908053,6.4650001525878915,-1.0439484892182844,6.510000228881836,1.8666759915059192,6.4337501525878915,0.2048286669148398
5213,2012-07-18,7.367499828338622,7.461249828338622,6.981249809265138,7.007500171661378,35921600.0,0.14758562940573006,-1.3272706675482862,-4.721302248792978,66.66666666666666,37.31382196771027,-0.7180939648286211,-0.6096482910028422,-0.6457831529202904,-0.3491802050989472,10.869836547963427,1.0412497520446768,-0.11136420918180523,0.6351248264312739,0.1601202201630878,1.11012943269946,0.39762252329718084,0.8726271295653669,-1.0062499046325675,91.4772719883721,40.43165236306017,0.2375023031340931,7,-0.4562499523162833,-0.4562499523162833,-0.6593748331069937,-0.3118748664855948,0.25125026702881037,2,0.04699695490845235,1.4675452068367687,6.420000076293945,1.1613014372908053,6.4650001525878915,-1.0439484892182844,6.510000228881836,0.04699695490845235
5214,2012-07-19,7.37624979019165,7.5,7.295000076293945,7.346250057220459,13925600.0,0.001187643305992525,-2.0943455979731675,0.08333267105887131,69.11375874958625,40.548684050997636,-0.7272945774855897,-0.6281580102648601,-0.6499749357336331,-0.35583573222810383,10.390550134794497,0.2049999237060547,-0.10923720453173935,0.6296247959136965,0.09582771046940941,1.1634218813579835,0.3627262531915534,0.8965233386358396,-0.9929998683929444,88.87638754231526,33.20458139663265,0.26689854272214353,7,-0.44562482833862305,-0.44562482833862305,-0.6796872615814209,-0.32062482833862305,0.3312501907348633,3,0.0562617116413302,-1.3272706675482862,7.367499828338622,1.4675452068367687,6.420000076293945,1.1613014372908053,6.4650001525878915,0.0562617116413302
5215,2012-07-20,7.272500038146973,7.362500190734862,7.2437500953674325,7.304999828338622,11508000.0,-0.014065379426634328,-1.6389005155158198,-1.0833359824522069,61.430586928584354,43.498578939062284,-0.5947747238248882,-0.5176740979766876,-0.5436651538043451,-0.25131206058793687,11.141212813629638,0.13249969482421786,-0.11612445383997727,0.5047500371932987,-0.07751318444941546,1.0870132588360129,0.21361842637194162,0.7958816480146558,-0.8445801132202151,79.55056873268919,28.023438687171776,0.29113161082135697,7,-0.3418750762939453,-0.3418750762939453,-0.5759375095367432,-0.2168750762939453,0.43125009536743075,4,0.07236162018545267,-2.0943455979731675,7.37624979019165,-1.3272706675482862,7.367499828338622,1.4675452068367687,6.420000076293945,0.07236162018545267
5216,2012-07-23,7.262499809265138,7.292500019073486,6.99875020980835,7.138750076293945,11544000.0,-0.001375074435115864,2.1972741804895266,-3.807708672623633,62.08363083562984,47.424564752085544,-0.5472873940186087,-0.5040823745038701,-0.5290325589470184,-0.2394904660172008,11.550217502776917,0.2937498092651367,-0.12646939497422416,0.4760623216629041,-0.14523455508450667,1.0973591984103148,0.16541388328919915,0.786710760036609,-0.7916966813354502,78.65167190865994,29.7851328843742,0.3106484383737052,7,-0.33187484741211026,-0.33187484741211026,-0.564374804496766,-0.20687484741211026,0.3350000381469709,0,0.06987954354421211,-1.6389005155158198,7.272500038146973,-2.0943455979731675,7.37624979019165,-1.3272706675482862,7.367499828338622,0.06987954354421211
5217,2012-07-24,7.2125000953674325,7.262499809265138,7.1500000953674325,7.262499809265138,6431200.0,-0.00688464236982389,3.500014305196601,-0.40403896394139704,58.957898359652376,51.01742598056064,-0.4414165857740704,-0.4352465290164096,-0.47416061631177975,-0.18891963267280065,12.131991662960246,0.11249971389770508,-0.09928494454475434,0.39993760585784965,-0.24766939749823802,1.0475446092139373,0.07613410417980582,0.7237411075358935,-0.700529092554933,44.57835201461909,1.61508696532281,0.32380350167804367,7,-0.2818751335144052,-0.2818751335144052,-0.49781250953674405,-0.15687513351440519,0.38749980926513494,1,0.07348349753390049,2.1972741804895266,7.262499809265138,-1.6389005155158198,7.272500038146973,-2.0943455979731675,7.37624979019165,0.07348349753390049
5218,2012-07-25,7.332499980926514,7.397500038146973,7.239999771118164,7.247499942779541,8528000.0,0.016637765542097727,-2.149993324305251,-1.7000104904775075,61.83769187983527,54.409042620024294,-0.4778246989931718,-0.5312928850631415,-0.5854561525184829,-0.30720570816106907,12.825705917743374,0.18499994277954013,-0.05586486297551829,0.48743748664855957,-0.1968860985708707,1.1717610718679898,0.145275694038844,0.8295992792582751,-0.7810078182265139,66.5835233548041,28.286926103344854,0.3421617926097153,7,-0.3887500762939453,-0.40187501907348633,-0.5268750190734863,-0.3737499713897705,0.20749998092651367,2,0.03920898811870721,3.500014305196601,7.2125000953674325,2.1972741804895266,7.262499809265138,-1.6389005155158198,7.272500038146973,0.03920898811870721
5219,2012-07-26,7.491250038146973,7.514999866485597,7.392499923706055,7.4375,6366400.0,0.02165019538130286,1.4197592494913474,0.6323531061719531,71.99726032920563,58.680905590911024,-0.5261204116961782,-0.6632046560627263,-0.732349383704781,-0.4624232420953449,13.978038307713012,0.18249988555908292,0.01647298999248825,0.6075625419616699,-0.13173795734546,1.3468630412687999,0.2379122923081045,0.9772127916152353,-0.9018175619549726,95.39954593064805,53.33992297328244,0.369650249653565,7,-0.5400002002716056,-0.5531251430511475,-0.6140625476837158,-0.5387501716613778,0.11749982833862394,3,0.017019864050886513,-2.149993324305251,7.332499980926514,3.500014305196601,7.2125000953674325,2.1972741804895266,7.262499809265138,0.017019864050886513
5220,2012-07-27,7.49875020980835,7.557499885559082,7.471250057220459,7.528749942779541,9899200.0,0.0010011909391869356,-1.0294068148414097,-0.5581341707918597,73.46797765479484,62.541591036483794,-0.4231114959093052,-0.6368028817404028,-0.7256865351831703,-0.4649142874281651,14.611537390985724,0.08624982833862305,0.1024736011667624,0.5728127002716068,-0.20664924977627663,1.3522746503194902,0.18308172524766508,0.9625436752955485,-0.8537836901987337,89.48551054248098,42.3565661158981,0.3897309750239415,7,-0.5262503623962402,-0.5393753051757812,-0.6215627193450928,-0.5462503433227548,0.1712498664855957,4,0.02783794169395315,1.4197592494913474,7.491250038146973,-2.149993324305251,7.332499980926514,3.500014305196601,7.2125000953674325,0.02783794169395315
5221,2012-07-30,7.460000038146973,7.547500133514403,7.416250228881836,7.476250171661378,3870400.0,-0.005167550668735643,-1.5301246903423413,0.541675938582857,75.89928758458548,66.82830655428229,-0.2552165032578717,-0.5809782948361377,-0.6711988234349819,-0.4231656846047098,15.83613129410098,0.13124990463256747,0.18680708326340234,0.5043125152587891,-0.30999668963536564,1.3186217201529438,0.09715791281171171,0.9114671177058664,-0.7420308492613996,76.07364475788941,23.634106509227593,0.4071546024470776,7,-0.19062519073486328,-0.5006251335144043,-0.5828125476837158,-0.5075001716613778,0.08750009536743075,0,0.032674275351341375,-1.0294068148414097,7.49875020980835,1.4197592494913474,7.491250038146973,-2.149993324305251,7.332499980926514,0.032674275351341375
5222,2012-07-31,7.360000133514403,7.49875020980835,7.352499961853027,7.449999809265138,5862400.0,-0.01340481288488149,-1.7857185026407691,5.538396079696981,75.08896661881779,67.76411766007686,-0.008778354634562113,-0.4634919463870064,-0.5519870916422915,-0.32139700683697736,16.90561132682952,0.14625024795532227,0.26880847638033245,0.3781250953674311,-0.45351376105832664,1.2097639517931889,-0.03769433284544821,0.7939445235803104,-0.5748684888949498,37.79537610798865,-19.298801412068073,0.415819428212879,7,-0.08187508583068759,-0.40062522888183505,-0.4828126430511466,-0.4075002670288086,0.3587498664855966,1,0.03226898228115904,-1.5301246903423413,7.460000038146973,-1.0294068148414097,7.49875020980835,1.4197592494913474,7.491250038146973,0.03226898228115904
5223,2012-08-01,7.34499979019165,7.40625,7.298749923706055,7.40625,5692800.0,-0.002038090088401945,2.510194548894131,0.6805603386615529,76.3939043298329,68.57302272454872,0.0030113962981292985,-0.43568322125493,-0.5226708920205017,-0.30565519533291674,17.845607748810252,0.10750007629394531,0.3526106403668461,0.3408122539520262,-0.5052564224101088,1.1868809303141612,-0.08222208422904131,0.7638465921330937,-0.4980786862970268,17.874347170673634,-42.65276674896154,0.4230343381810674,8,-0.06687474250793457,-0.38562488555908203,-0.4890623092651367,-0.3924999237060556,0.4087500572204581,2,0.034717511466976214,-1.7857185026407691,7.360000133514403,-1.5301246903423413,7.460000038146973,-1.0294068148414097,7.49875020980835,0.034717511466976214
5224,2012-08-02,7.257500171661378,7.3712501525878915,7.1875,7.247499942779541,5383200.0,-0.01191281429947999,-1.8269229358471324,-0.1632684837019709,71.51079326231049,69.69304565051829,0.08034397059704634,-0.3365956428672341,-0.423672475174512,-0.21767587439035463,18.56306946002382,0.1837501525878915,0.4492677301238004,0.23500013351440519,-0.6166123869905062,1.0866126540193166,-0.19080612673805053,0.6608063937668609,-0.3537327652335973,18.91897116551949,-42.2359551921018,0.4258062602524556,8,0.02062487602233798,-0.2981252670288095,-0.40125024318695157,-0.305000305175783,0.43374967575073065,3,0.03892521991177311,2.510194548894131,7.34499979019165,-1.7857185026407691,7.360000133514403,-1.5301246903423413,7.460000038146973,0.03892521991177311
5225,2012-08-03,7.473750114440918,7.510000228881836,7.358749866485597,7.380000114440918,6372800.0,0.029796753381272856,-1.2201807249998409,9.374785428189135,76.42436630295049,71.28646070244281,-0.11662039811650615,-0.5176590638440626,-0.6275273728717563,-0.43475846641505633,19.088636329778385,0.2525000572204581,0.4283437533632295,0.4120625734329222,-0.44722300994593045,1.2713481568117748,-0.017580218256504132,0.8417053651223485,-0.5176841096826337,79.51389118845015,13.667232172627962,0.4296427916894265,8,-0.12000012397766113,-0.5143752098083496,-0.6134376525878906,-0.5212502479553232,0.2037496566772461,4,0.01806318782104177,-1.8269229358471324,7.257500171661378,2.510194548894131,7.34499979019165,-1.7857185026407691,7.360000133514403,0.01806318782104177
5226,2012-08-06,7.542500019073486,7.596250057220459,7.487500190734862,7.507500171661378,4472800.0,0.009198849784892937,-1.900003814706922,0.3733317057291572,79.04269822058882,73.51810513143575,-0.15810144927474123,-0.5445272227577327,-0.6821024390904888,-0.5025924879203405,19.746574074523483,0.12249994277954102,0.4031625086849262,0.43649997711181676,-0.42615134906720353,1.299151303290837,0.00517431402230617,0.8678256402013274,-0.5383193038511385,86.85014541343963,15.563699151367672,0.4313256630895103,8,-0.15062499046325684,-0.5637500286102295,-0.6996874809265137,-0.5900001525878915,0.11625003814697266,0,0.01690421702327294,-1.2201807249998409,7.473750114440918,-1.8269229358471324,7.257500171661378,2.510194548894131,7.34499979019165,0.01690421702327294
5227,2012-08-07,7.670000076293945,7.760000228881836,7.543749809265138,7.559999942779541,8354400.0,0.01690421702327294,-2.035085077548587,3.1428746594006247,63.59552025840516,73.71341939572129,-0.23901544310153255,-0.6161978460986672,-0.7934926637084816,-0.6292442732418326,20.14936734621308,0.2175002098083496,0.4087557171627463,0.508500027656555,-0.34905704618473443,1.3660571014978444,0.07972149073590984,0.9372785645772002,-0.6066124268717861,84.27945561459912,14.90478194492978,0.4287785369206449,8,-0.19624996185302734,-0.609375,-0.8271875381469727,-0.7618751525878906,0.13374996185302734,1,-0.015971309199612427,-1.900003814706922,7.542500019073486,-1.2201807249998409,7.473750114440918,-1.8269229358471324,7.257500171661378,-0.015971309199612427
5228,2012-08-08,7.6212501525878915,7.661250114440918,7.565000057220459,7.648749828338622,6128000.0,-0.006355922193107655,2.666651529050599,-0.2499967488414877,60.62908595773139,72.45028891000193,-0.16203903634104222,-0.5032689211077583,-0.7322925088905281,-0.5799209442410813,20.268697177394994,0.10500001907348633,0.41441391193391297,0.402625107765199,-0.41470394130741806,1.2199541568378152,-0.006039416771109529,0.8112896323015075,-0.47426899363057107,75.76418850260714,8.490503778145538,0.4086645245363082,8,-0.14750003814697354,-0.5606250762939462,-0.7900000810623178,-0.7443752288818368,0.27624988555908114,2,0.012793156694771657,-2.035085077548587,7.670000076293945,-1.900003814706922,7.542500019073486,-1.2201807249998409,7.473750114440918,0.012793156694771657
5229,2012-08-09,7.608749866485597,7.6812500953674325,7.596250057220459,7.622499942779541,4268800.0,-0.0016401884011182366,-3.3871332939555487,0.5000086698687382,65.84215603591487,71.60297539679303,-0.14652754196983775,-0.4197478207771983,-0.7040067602625601,-0.5666546517755711,20.11360286715859,0.08500003814697354,0.43265902745685203,0.33137483596801864,-0.41417543658723144,1.0769251085232687,-0.04140030030960595,0.7041499722456432,-0.388206419137334,62.305239678044735,-3.2744109307020537,0.37277513627762493,8,-0.13499975204467862,-0.5481247901916513,-0.7884373664855966,-0.7318749427795419,0.27750015258788974,3,0.019057004563285185,2.666651529050599,7.6212501525878915,-2.035085077548587,7.670000076293945,-1.900003814706922,7.542500019073486,0.019057004563285185
5230,2012-08-10,7.630000114440918,7.642499923706055,7.507500171661378,7.516250133514403,5105600.0,0.002792869831208744,-1.0571405735129171,-8.27267998335474,67.13287770385509,70.62892985448966,-0.1645011327901953,-0.37185340012806556,-0.7085767673229846,-0.5850515727597561,20.23238018071618,0.13499975204467685,0.4366017022586899,0.2966250896453859,-0.37034372028631424,0.9635938995770852,-0.036859315320463715,0.6301094946112356,-0.34472185330862626,52.293542663358416,-11.152055071594859,0.3334844049658497,8,-0.15625,-0.5693750381469727,-0.8543751239776611,-0.7531251907348633,0.19749975204467862,4,0.008027487818154322,-3.3871332939555487,7.608749866485597,2.666651529050599,7.6212501525878915,-2.035085077548587,7.670000076293945,0.008027487818154322
5231,2012-08-13,7.726250171661378,7.744999885559082,7.607500076293945,7.636250019073486,5985600.0,0.012614686209282189,1.1568668516676266,0.7912102653101449,72.96088552078058,70.39247639915219,-0.24474991203298035,-0.388697722619888,-0.7802769517076884,-0.6783586194804325,20.481735994721777,0.13749980926513672,0.40913059520809014,0.3298126459121713,-0.2195915290697128,0.8792168208940554,0.05511055842122925,0.6045147334031133,-0.3840052743991409,86.63364373379493,19.942179189093068,0.27470208749094194,8,-0.2525000572204599,-0.6656250953674325,-0.950625181198121,-0.8493752479553232,0.07499980926513583,0,-0.006309710332966234,-1.0571405735129171,7.630000114440918,-3.3871332939555487,7.608749866485597,2.666651529050599,7.6212501525878915,-0.006309710332966234
5232,2012-08-14,7.735000133514403,7.78249979019165,7.707499980926514,7.75,4796000.0,0.0011324978687745624,-1.1428464383757604,-0.16666490060612021,69.97518081937378,69.67928489799006,-0.21759447593409664,-0.3097615664021385,-0.7663676501607206,-0.6840448934230459,20.558423979681923,0.07499980926513672,0.3780996168653008,0.2728126049041739,-0.0543753467847532,0.600000556593101,0.10921862905971036,0.4364065807486375,-0.3426245964578145,82.72737361196808,15.360392396328805,0.16359397584446347,8,-0.2500002384185782,-0.6631252765655509,-0.9593751430511466,-0.8581252098083487,0.0012497901916512788,1,-0.009857798962868314,1.1568668516676266,7.726250171661378,-1.0571405735129171,7.630000114440918,-3.3871332939555487,7.608749866485597,-0.009857798962868314
5233,2012-08-15,7.713749885559082,7.763750076293945,7.682499885559082,7.704999923706055,3759200.0,-0.002747284756111079,-2.023260765422899,-0.5833359824522019,62.787335217295116,68.71001178187726,-0.15481687615665063,-0.27535889193176644,-0.7264691076878407,-0.6597236303909639,20.008309865358946,0.08125019073486328,0.34528750972898425,0.23424985408782995,-0.10813195601190806,0.576631664187568,0.06305894903796094,0.40544075913769895,-0.2667569530635845,74.99999999999993,10.717158810205135,0.17119090504986884,8,-0.14312505722045898,-0.6418750286102295,-0.9509375095367432,-0.8368749618530273,0.022500038146972656,2,0.011667496862502569,-1.1428464383757604,7.735000133514403,1.1568668516676266,7.726250171661378,-1.0571405735129171,7.630000114440918,0.011667496862502569
5234,2012-08-16,7.791250228881836,7.836249828338622,7.6875,7.736249923706055,5030400.0,0.010047038661163077,1.051728787250988,6.285776566757493,65.55849492092891,67.5026927394304,-0.1661109412961297,-0.337476939554052,-0.787582283921898,-0.735926482258602,19.41689326265415,0.14874982833862216,0.32319578304202334,0.29100017547607404,-0.07455246988497155,0.6565528208371196,0.10822385279555125,0.47377649815659684,-0.29728633630887735,86.31189461561465,24.175332450466115,0.18277632268052274,8,-0.12937521934509366,-0.6925003528594971,-1.0421876907348633,-0.9143753051757812,-0.2025003433227539,3,0.013637068011405074,-2.023260765422899,7.713749885559082,-1.1428464383757604,7.735000133514403,1.1568668516676266,7.726250171661378,0.013637068011405074
5235,2012-08-17,7.798749923706055,7.852499961853027,7.760000228881836,7.793749809265138,4465600.0,0.000962579124518026,-1.551742281737941,0.09091066722151249,68.63822208976035,66.34663983600502,-0.13707629169962754,-0.31993298410215587,-0.7798816834935938,-0.7443272647675361,19.062520338503504,0.0924997329711914,0.3016241558807309,0.2721873760223392,-0.10003826424274287,0.6444130162874213,0.08607455588979818,0.45830019615488027,-0.2500202814105901,78.06119867186192,16.956927883795167,0.186112820132541,8,-0.11874985694885254,-0.6787500381469727,-1.0859375,-0.9524998664855957,-0.27624988555908203,4,0.0112197590926022,1.051728787250988,7.791250228881836,-2.023260765422899,7.713749885559082,-1.1428464383757604,7.735000133514403,0.0112197590926022
5236,2012-08-20,7.769999980926514,7.8062500953674325,7.642499923706055,7.778749942779541,3907200.0,-0.0036864809181981206,4.1372387691293895,-1.749952317375859,74.47758610676841,67.55575826360095,-0.08120091056701995,-0.26478882529266734,-0.7372013501249164,-0.7157565835691955,19.537132981576068,0.16375017166137784,0.2980198841834696,0.21806242465972936,-0.147501735568782,0.5836265848882407,0.03528034454547324,0.4008445047739855,-0.16659168111068734,60.71430193323373,-3.2004819357070033,0.18278208011425578,8,-0.08999991416931152,-0.6500000953674316,-1.057187557220459,-0.9237499237060547,-0.36999988555908114,0,0.007400242689862502,-1.551742281737941,7.798749923706055,1.051728787250988,7.791250228881836,-2.023260765422899,7.713749885559082,0.007400242689862502
5237,2012-08-21,7.742499828338622,7.8474998474121085,7.730000019073486,7.778749942779541,5697600.0,-0.0035392731860228732,-2.8367458154923804,4.1428882833788485,73.38234469140242,68.97278701178661,-0.04731034752261731,-0.20611413771289744,-0.6923375676689609,-0.6894756149460006,20.09466541212576,0.11749982833862216,0.26278459271085897,0.16406228542327828,-0.17367872130880802,0.5018032921553646,-0.00480821794276487,0.3329327887893214,-0.09999990463256747,47.61899355588715,-21.20585822461708,0.16887050336604337,8,-0.06249976158142001,-0.6224999427795401,-1.0296874046325675,-0.9281249046325675,-0.33249998092651367,1,0.0075880082519159675,4.1372387691293895,7.769999980926514,-1.551742281737941,7.798749923706055,1.051728787250988,7.791250228881836,0.0075880082519159675
5238,2012-08-22,7.619999885559082,7.747499942779541,7.571249961853027,7.737500190734862,7156800.0,-0.01582175595680002,1.563639642388975,3.2413774959878996,70.48019349336018,69.4881245070583,0.08380677146613902,-0.06426601516922048,-0.5563199697863883,-0.5703566105401805,19.938295783290467,0.17624998092651367,0.21184608090599166,0.027187347412109375,-0.29034823713526947,0.3447229319594882,-0.13158044486158005,0.1859551396857988,0.2325000762939453,17.33330620659722,-55.41646766965801,0.15876779227368945,8,0.06000018119812012,-0.203125,-0.9071874618530273,-0.8224999904632568,-0.2599997520446786,2,0.015255910747096202,-2.8367458154923804,7.742499828338622,4.1372387691293895,7.769999980926514,-1.551742281737941,7.798749923706055,0.015255910747096202
5239,2012-08-23,7.6187500953674325,7.678750038146973,7.579999923706055,7.603750228881836,2695200.0,-0.000164014463309603,-2.1599795533786517,-0.127658106616462,60.820885165608395,68.78679200280868,0.09680427546032888,-0.05583728718645631,-0.542215180784523,-0.5756429468871831,19.42045164160784,0.09875011444091797,0.2012190159418097,0.0195625543594371,-0.29448807100785057,0.3336131797267248,-0.1374627583242063,0.1765878670430805,0.22874975204467596,16.8889363606774,-52.73301317832691,0.15702531268364364,8,0.09312486648559481,-0.19312500953674405,-0.7075002193450937,-0.7075002193450937,-0.39750003814697354,3,0.015422454716039091,1.563639642388975,7.619999885559082,-2.8367458154923804,7.742499828338622,4.1372387691293895,7.769999980926514,0.015422454716039091
5240,2012-08-24,7.707499980926514,7.71875,7.59250020980835,7.613749980926514,3571200.0,0.011648877368092947,1.1720386884008631,6.250055631496594,61.95650972055992,67.56408358056194,0.022578180769742495,-0.13507148810900116,-0.6147585831748437,-0.6692218236837935,18.813428249725195,0.1262497901916504,0.19996396923083992,0.09787495136261004,-0.21599633685331288,0.41174623957853296,-0.05906069274535142,0.2548105954705715,0.13447486877441328,49.321294304879174,-17.37282780257162,0.1569356441079615,8,0.004374980926513672,-0.2818748950958252,-0.7768750190734863,-0.7768750190734863,-0.46124982833862216,4,-0.015407083446162595,-2.1599795533786517,7.6187500953674325,1.563639642388975,7.619999885559082,-2.8367458154923804,7.742499828338622,-0.015407083446162595
5241,2012-08-27,7.703750133514403,7.766250133514403,7.678750038146973,7.713749885559082,2801600.0,-0.00048651928918452825,-1.9166726271367989,-0.10666402180990531,52.98013579640807,65.67574524467685,0.02548027882917392,-0.11818351950352213,-0.5997906486871782,-0.6682561476151196,18.514738455805496,0.08750009536743075,0.19438792070730493,0.08193759918212784,-0.22635082459891098,0.39022602296316666,-0.07220661270839202,0.2360818110726477,0.1328102184295652,47.96388291463688,-15.823974673027053,0.15414421189051955,8,0.008124828338623935,-0.27812504768371493,-0.7731251716613761,-0.7731251716613761,-0.4250001907348624,0,-0.023527514811120365,1.1720386884008631,7.707499980926514,-2.1599795533786517,7.6187500953674325,1.563639642388975,7.619999885559082,-0.023527514811120365
5242,2012-08-28,7.5974998474121085,7.632500171661378,7.383749961853027,7.59250020980835,4741600.0,-0.013792021322195258,5.633313624139179,-0.4999761575507704,48.0961700175826,64.0433935558199,0.12312266353699641,0.007137910469375619,-0.48622702290853237,-0.5648174164037831,18.207039640634754,0.32000017166137606,0.18289116651844495,-0.03618767261505251,-0.319280884322632,0.246905539092527,-0.17773427846884182,0.1053589332387368,0.23375429673004167,55.88229794268222,-6.126643817767473,0.14154660585378956,8,0.020625114440918857,-0.096249818801879,-0.6668748855590811,-0.6668748855590811,-0.35374975204467596,1,-0.025995361107107984,-1.9166726271367989,7.703750133514403,1.1720386884008631,7.707499980926514,-2.1599795533786517,7.6187500953674325,-0.025995361107107984
5243,2012-08-29,7.5999999046325675,7.6525001525878915,7.53000020980835,7.5974998474121085,4171200.0,0.00032906314849223683,1.2790569762025628,0.5000476871722396,49.28717268212626,62.235468862619626,0.11487013768089138,0.026057314386140895,-0.48482038598280397,-0.5685063945163016,18.104784155757713,0.1224999427795419,0.15439368503883966,-0.04643762111663907,-0.29573828005595537,0.20286303782267723,-0.17108795058629767,0.07821270835301952,0.21335407221801805,56.535907380189165,-5.211017529202415,0.12465032946965826,8,0.018125057220459873,-0.0799999237060538,-0.6693749427795401,-0.6693749427795401,-0.2550001144409171,2,-0.0250000078427165,5.633313624139179,7.5974998474121085,-1.9166726271367989,7.703750133514403,1.1720386884008631,7.707499980926514,-0.0250000078427165
5244,2012-08-30,7.539999961853027,7.577499866485597,7.485000133514403,7.553750038146973,4033600.0,-0.007894729412163182,2.02041261191122,-5.499904634751097,43.10343819607243,59.39827065220986,0.15140396975771875,0.11415960870418829,-0.4191125527582056,-0.5073419306414815,18.58559476629657,0.11499977111816406,0.1291478540388944,-0.12056255340576172,-0.29902544716442403,0.05790034035290059,-0.20979400028509332,-0.03133110652643012,0.2561698543976556,40.849654869783095,-21.18041782507627,0.08923144687933134,8,0.07562494277954102,-0.019999980926513672,-0.6028125286102295,-0.609375,-0.25,3,-0.023872656399110515,1.2790569762025628,7.5999999046325675,5.633313624139179,7.5974998474121085,-1.9166726271367989,7.703750133514403,-0.023872656399110515
5245,2012-08-31,7.608749866485597,7.642499923706055,7.522500038146973,7.59375,4142400.0,0.009118024533208757,1.9090888073288443,-1.090893327784778,40.59997558593744,55.634091705450864,0.05908127388626827,0.059070700707224866,-0.47346060301619897,-0.5754936979846343,18.465833573451775,0.11999988555908203,0.11709793172591443,-0.05856263637542636,-0.21628137467567488,0.09915610192482216,-0.13742200552555062,0.0202967327746979,0.17092315558917992,58.82347807983721,-0.09050843600513048,0.0788593691501243,8,0.006875038146971768,-0.08874988555908292,-0.6640625000000009,-0.6706249713897714,-0.2962498664855966,4,-0.05092818348148953,2.02041261191122,7.539999961853027,1.2790569762025628,7.5999999046325675,5.633313624139179,7.5974998474121085,-0.05092818348148953
5246,2012-09-04,7.670000076293945,7.711249828338622,7.578750133514403,7.643750190734862,7363200.0,0.008049970216281954,1.4367896730742646,1.7500079473566648,45.20294956226018,52.50304780221283,-0.01994286842624149,0.008287120411157645,-0.5205495155983169,-0.6387174971278053,18.081042769296975,0.13249969482421875,0.09517676822809129,-0.0036874294281004083,-0.15006362512336935,0.14268876626716853,-0.07687552727573443,0.06950066841953362,0.09383602337196084,87.40465072937938,30.20154532573062,0.07318809784763441,9,-0.09500002861022949,-0.15000009536743164,-0.7040627002716064,-0.710625171661377,-0.3762502670288077,1,-0.05524770788669986,1.9090888073288443,7.608749866485597,2.02041261191122,7.539999961853027,1.2790569762025628,7.5999999046325675,-0.05524770788669986
5247,2012-09-05,7.547500133514403,7.68874979019165,7.522500038146973,7.684999942779541,4275200.0,-0.015971309199612427,1.293107870799708,-5.238110808355897,39.32585783240673,49.04145495099578,0.08044737681838132,0.12768563003752575,-0.3786124729254219,-0.5182848258032227,17.0906165051665,0.16624975204467773,0.06487313383988447,-0.1200623750686658,-0.2769618062402701,0.036837056102938526,-0.19851209065446795,-0.041612659482863634,0.20113252063898734,27.62434665317822,-26.19869749486141,0.07844971558580212,9,0.02749991416931241,-0.027500152587889737,-0.43312525749206454,-0.588125228881835,-0.2350001335144034,2,-0.03560784179936438,1.4367896730742646,7.670000076293945,1.9090888073288443,7.608749866485597,2.02041261191122,7.539999961853027,-0.03560784179936438
5248,2012-09-06,7.71875,7.737500190734862,7.5900001525878915,7.5974998474121085,7346400.0,0.022689614237324518,-1.1651454489458823,-0.8818205147767713,45.84525654674592,47.377496215566616,-0.08417342398499095,-0.03782455541780738,-0.5277927602711063,-0.6911859892414416,16.09146129991077,0.19000005722045898,0.0343052903545793,0.046312499046325506,-0.11058694148257597,0.20321193957522699,-0.032137221218125234,0.12476221931077625,-0.33500003814697266,92.57418356998964,41.09022670088925,0.07844972026445063,9,-0.14374995231628418,-0.19875001907348633,-0.6000000238418579,-0.7593750953674316,-0.39750003814697266,3,-0.061538449183166644,1.293107870799708,7.547500133514403,1.4367896730742646,7.670000076293945,1.9090888073288443,7.608749866485597,-0.061538449183166644
5249,2012-09-07,7.7537498474121085,7.776249885559082,7.707499980926514,7.7249999046325675,4249600.0,0.00453439318699389,-1.1568668516676868,0.23711263174453184,47.49999470180706,45.771216769038524,-0.10952771856945986,-0.06472275558917318,-0.5410299286744502,-0.729406763985021,15.043061853548991,0.06874990463256836,0.005681831415725647,0.07406234741210849,-0.08384311848498704,0.23196781330920402,-0.004890385536438835,0.1530150803606558,-0.3629248809814447,91.13298456080182,41.23413536256625,0.0789527329485476,9,-0.1737499237060538,-0.23374986648559481,-0.6349998712539664,-0.7943749427795401,-0.3787498474121085,4,-0.052716435952197105,-1.1651454489458823,7.71875,1.293107870799708,7.547500133514403,1.4367896730742646,7.670000076293945,-0.052716435952197105
5250,2012-09-10,7.6912498474121085,7.75,7.6912498474121085,7.739999771118164,3873600.0,-0.008060615989676223,-1.4102664423490232,-1.6956528950293046,45.78312391642383,44.97154878237361,-0.05540124255707557,0.0027417684259658515,-0.4549493391128321,-0.6668114619617542,14.38123681833591,0.0625,-0.01415954092642746,0.008499860763548917,-0.14771485103462112,0.16471457256171895,-0.06960749513553655,0.08660721666263438,-0.2850078842163084,66.50242787774886,17.229269946374558,0.07810735589908513,9,-0.1112499237060538,-0.08562493324279696,-0.5724998712539664,-0.7318749427795401,-0.17000007629394442,0,-0.05216965948571939,-1.1568668516676868,7.7537498474121085,-1.1651454489458823,7.71875,1.293107870799708,7.547500133514403,-0.05216965948571939
5251,2012-09-11,7.677499771118164,7.7150001525878915,7.668749809265138,7.6912498474121085,2953600.0,-0.001787755770093824,-1.9600219726564183,0.2820532884697916,46.46738665653564,44.79057285336839,-0.05114478871679573,0.013336071666344651,-0.42410252496846823,-0.6521269629181994,13.281508575225464,0.046250343322753906,-0.0210581539725041,-0.002812695503235041,-0.157685064317171,0.15205967331070092,-0.08024887991020258,0.0746234889037325,-0.2564574910278328,61.08367534088005,11.122039965721669,0.07743618440696785,9,-0.0468747615814209,-0.05937480926513672,-0.5209373235702515,-0.7181248664855957,0.013750076293944424,1,-0.04754148902631683,-1.4102664423490232,7.6912498474121085,-1.1568668516676868,7.7537498474121085,-1.1651454489458823,7.71875,-0.04754148902631683
5252,2012-09-12,7.658750057220459,7.736249923706055,7.6312499046325675,7.704999923706055,3174400.0,-0.0024421640451542936,-1.074070934410847,3.3636079900127016,52.37367237625447,45.13351726382707,-0.02547165413453545,0.027489843808065295,-0.3871946104487307,-0.6326421616549709,11.958637896735786,0.10500001907348722,-0.036822759323043464,-0.017749905586242676,-0.17069598025029098,0.13519616907780563,-0.09422294291826638,0.05872313174578103,-0.22349947291137795,36.91275339610922,-16.466617299160404,0.07647303733202397,9,-0.02812504768371582,-0.04062509536743164,-0.4734375476837158,-0.6800000667572021,0.0625,2,-0.047657939641366,-1.9600219726564183,7.677499771118164,-1.4102664423490232,7.6912498474121085,-1.1568668516676868,7.7537498474121085,-0.047657939641366
5253,2012-09-13,7.803750038146973,7.820000171661378,7.648749828338622,7.648749828338622,7234400.0,0.018932590807009264,-1.209678858299568,-3.3513655624632896,59.63541808952122,46.970403918654725,-0.15481019903546223,-0.11638917135448246,-0.5139919656137515,-0.7742201985862378,10.83659781282567,0.17125034332275568,-0.041335340851427205,0.12275006771087682,-0.03980480198429959,0.2853049374060532,0.04147263286328862,0.20402750255846502,-0.3548594817878916,91.39066992052265,32.015970843935875,0.0812774348475883,9,-0.13249993324279785,-0.1856250762939453,-0.536562442779541,-0.7431249618530273,-0.16499996185302734,3,-0.06295050914568012,-1.074070934410847,7.658750057220459,-1.9600219726564183,7.677499771118164,-1.4102664423490232,7.6912498474121085,-0.06295050914568012
5254,2012-09-14,7.897500038146973,7.908750057220459,7.789999961853027,7.789999961853027,5039200.0,0.012013455010952745,-1.2093025318926207,0.6935479405277156,59.84456585815152,49.1086917266785,-0.21514011685858314,-0.2126750290070447,-0.5878328833799937,-0.8634893524652245,9.563689807205847,0.11875009536743164,-0.031529124649413376,0.21118757724761927,0.02784601184192592,0.3945291426533126,0.11951679454477304,0.3028583599504655,-0.42634290486975424,95.94594130180771,33.841365965707595,0.09167078270284651,9,-0.18187499046325684,-0.2512500286102295,-0.630312442779541,-0.8368749618530273,-0.20249986648559481,4,-0.07296613782975725,-1.209678858299568,7.803750038146973,-1.074070934410847,7.658750057220459,-1.9600219726564183,7.677499771118164,-0.07296613782975725
5255,2012-09-17,7.886250019073486,7.9625000953674325,7.866250038146973,7.896249771118164,6194400.0,-0.00142450383275039,-2.8500243188342576,-0.09302088323486099,59.3830290073941,50.684256109471164,-0.17923565984822076,-0.20504645033316216,-0.5499061420493359,-0.849375128497492,8.260917451619205,0.09625005722045987,-0.021761859229306957,0.1955625534057619,-0.0026490009961275263,0.3937741078076513,0.09645677620481763,0.29466833060670616,-0.38008545188080856,76.98112229768427,12.547199117332497,0.09910577720094466,9,-0.14374995231628418,-0.21312499046325684,-0.6190624237060547,-0.825624942779541,-0.26125001907348633,0,-0.06482802572033475,-1.2093025318926207,7.897500038146973,-1.209678858299568,7.803750038146973,-1.074070934410847,7.658750057220459,-0.06482802572033475
5256,2012-09-18,7.827499866485597,7.87624979019165,7.7849998474121085,7.87624979019165,4729600.0,-0.007449694397945517,2.7435932548222124,4.875113251633119,62.432437308781914,53.2516538290684,-0.10705237246288846,-0.14942898042760167,-0.463523901204578,-0.7904085217725836,7.408683771902766,0.10125017166137784,-0.0021287041216728753,0.1339374065399177,-0.07068239109069907,0.3385572041705345,0.031627507724609316,0.2362473053552261,-0.275701746475443,59.24523738919413,-6.011384748237859,0.10230989881530825,9,-0.05124974250793457,-0.1543748378753671,-0.560312271118165,-0.7668747901916513,-0.33750009536743253,1,-0.03912489308095424,-2.8500243188342576,7.886250019073486,-1.2093025318926207,7.897500038146973,-1.209678858299568,7.803750038146973,-0.03912489308095424
5257,2012-09-19,7.801249980926514,7.857500076293945,7.778749942779541,7.857500076293945,2968000.0,-0.0033535465994033453,1.8,1.1538499158809241,60.606069744158894,54.89174418433651,-0.04584373727337443,-0.12495870430747669,-0.4062743378005127,-0.7644718434364943,6.332096443238189,0.0787501335144043,0.015308676897551443,0.10475001335144007,-0.10446312382522827,0.3139631505281084,0.00014344476310590437,0.20935658193977424,-0.20838166338063235,48.60558495521155,-17.020743369429816,0.10460656858833435,9,-0.004374980926513672,-0.12812495231628418,-0.534062385559082,-0.7406249046325684,-0.28875017166137606,2,-0.014100321587354303,2.7435932548222124,7.827499866485597,-2.8500243188342576,7.886250019073486,-1.2093025318926207,7.897500038146973,-0.014100321587354303
5258,2012-09-20,7.736249923706055,7.791250228881836,7.679999828338622,7.760000228881836,3318400.0,-0.008332005432383216,1.579710305174722,0.42222693171703474,60.28833722135951,56.31267113095345,0.024473374591142516,-0.053548393936249994,-0.30777144100952825,-0.6990883609763259,5.881053275374739,0.12125015258789151,0.02454597066692532,0.03393745422363281,-0.17277121060134792,0.24064611904861355,-0.069416878188858,0.13729178663612362,-0.10641842837801807,19.91151936210239,-46.830994201461344,0.10335433241249038,9,0.06062507629394531,-0.0631248950958252,-0.4578125476837158,-0.6643750667572021,-0.21999979019165128,3,-0.0019389066580737246,1.8,7.801249980926514,2.7435932548222124,7.827499866485597,-2.8500243188342576,7.886250019073486,-0.0019389066580737246
5259,2012-09-21,7.736249923706055,7.835000038146973,7.735000133514403,7.771249771118164,4106400.0,0.0,-4.333409628442611,1.4736588499839383,57.203395081517584,57.581590149297206,0.024283641018709723,-0.046687971449841825,-0.2721271365542437,-0.6982220329298698,5.488206407229044,0.09999990463256925,0.050813850052007226,0.02806246280670166,-0.1752982550730362,0.23142318068643952,-0.07361789613316727,0.1297428217465706,-0.07315156837407866,19.91151936210239,-45.856779479065715,0.10168035893986907,9,0.06062507629394531,-0.0631248950958252,-0.4150000810623169,-0.6643750667572021,-0.21999979019165128,4,-0.01260298573257601,1.579710305174722,7.736249923706055,1.8,7.801249980926514,2.7435932548222124,7.827499866485597,-0.01260298573257601
5260,2012-09-24,7.588749885559082,7.698750019073486,7.574999809265138,7.698750019073486,4556800.0,-0.019066090108463385,1.2500010837194826,3.142874659400545,45.81723419109236,57.509350986470174,0.17401450952031272,0.09640204094150917,-0.09241999288288838,-0.5508243258718011,5.041772257516756,0.16125011444091708,0.0561302879656278,-0.11350007057189959,-0.32376246053445,0.09676231939065083,-0.21863126555317525,-0.008368875590623936,0.3737502098083505,4.564340967476652,-56.05188908072367,0.10513119498127542,9,0.18000006675720304,0.08437514305114746,-0.20843744277954102,-0.49000000953674316,0.04250001907348544,0,0.014001026217043133,-4.333409628442611,7.736249923706055,1.579710305174722,7.736249923706055,1.8,7.801249980926514,0.014001026217043133
5261,2012-09-25,7.522500038146973,7.673749923706055,7.519999980926514,7.619999885559082,6066400.0,-0.00873000802651025,-2.0,0.8863611733647756,48.633873801196884,57.09381781146378,0.24134550747495087,0.15639532803815026,0.0073818806941199355,-0.48254826549104557,4.455861939591892,0.15374994277954102,0.05526264531444269,-0.17068741321563685,-0.3957787386044602,0.05440391217318652,-0.283233075910049,-0.05814175052122472,0.4322500514984142,0.7407574856348431,-61.40293721056972,0.11254566269441173,9,0.21875,0.15062499046325684,-0.12250006198883057,-0.41562509536743164,0.08125019073486328,1,0.013625784158623366,1.2500010837194826,7.588749885559082,-4.333409628442611,7.736249923706055,1.579710305174722,7.736249923706055,0.013625784158623366
5262,2012-09-26,7.4000000953674325,7.514999866485597,7.393750190734862,7.512499809265138,4572800.0,-0.016284472204498135,1.063827283241716,1.153845025235729,31.601727789010255,53.978963333629224,0.36127367314790426,0.27757168263998633,0.16415286860653122,-0.35601940950467803,4.909790962904973,0.12874984741211026,0.05773005706655443,-0.28331236839294327,-0.5410418872373572,-0.025582849548529296,-0.41217712781515026,-0.15444760897073628,0.5373599899291994,1.416409471691662,-54.528460165250365,0.12886475942220715,9,0.27812504768371493,0.27312493324279696,-1.1920929043895967e-07,-0.2931251525878915,0.31874990463256747,2,0.012162118187954318,-2.0,7.522500038146973,1.2500010837194826,7.588749885559082,-4.333409628442611,7.736249923706055,0.012162118187954318
5263,2012-09-27,7.4099998474121085,7.425000190734862,7.329999923706055,7.393750190734862,8880000.0,0.001351317826460141,3.108089160154198,-0.14444176002102327,29.56908064037067,50.61502053165357,0.3235739813595986,0.26625900195120256,0.15870153214967253,-0.36081342119727555,5.586964690917083,0.0950002670288077,0.060291992655062465,-0.2638126134872447,-0.5472019498603462,0.019576722885856768,-0.40550728167379546,-0.12211794530069398,0.49474364421081685,15.841565460756607,-34.179486856798235,0.14169466818655077,9,0.23625016212463468,0.23625016212463468,-0.009999871253966397,-0.30312490463256747,0.3524999618530291,3,0.013832653706305598,1.063827283241716,7.4000000953674325,-2.0,7.522500038146973,1.2500010837194826,7.588749885559082,0.013832653706305598
5264,2012-09-28,7.360000133514403,7.413750171661378,7.324999809265138,7.37375020980835,9431200.0,-0.006747599855237096,-1.1193932975780179,-0.8461764188039751,30.015080439559355,47.351915135227486,0.3233108086225931,0.3184070502365328,0.2124803584877588,-0.30528700775777207,6.0964481692070125,0.08875036239624023,0.05620838666912409,-0.3048123359680188,-0.6161498904225029,0.006525218486465256,-0.46048111319526086,-0.14914355874077678,0.4987638726751724,9.364629993709766,-36.97828453312455,0.15566877722724204,9,0.24062466621399015,0.28374981880188166,0.18843734264373868,-0.2531251907348624,0.252500057220459,4,0.021229619180100467,3.108089160154198,7.4099998474121085,1.063827283241716,7.4000000953674325,-2.0,7.522500038146973,0.021229619180100467
5265,2012-10-01,7.221250057220459,7.440000057220459,7.1912498474121085,7.397500038146973,11114400.0,-0.018851912197954124,-1.1058183117268356,12.818109307808854,26.08125262166911,43.31289461443718,0.3998601215822397,0.44969418228604674,0.35681985264547755,-0.16220004772782914,7.171631837058301,0.2487502098083505,0.027078428931710974,-0.42418742179870605,-0.7931174219692991,-0.05525742162811298,-0.6086524218840026,-0.23972242171340952,0.5841375292766733,6.2176590807571035,-36.68014042434123,0.1844650000852965,10,0.30312490463256836,0.3556249141693115,0.3474999666213989,-0.11437511444091797,0.3224997520446786,0,0.04085166334864376,-1.1193932975780179,7.360000133514403,3.108089160154198,7.4099998474121085,1.063827283241716,7.4000000953674325,0.04085166334864376
5266,2012-10-02,7.2462501525878915,7.28000020980835,7.177499771118164,7.28000020980835,5726400.0,0.003462017679672469,5.074089772390115,0.19148970707991153,28.515620149359364,39.747289103903896,0.3170837535879274,0.41246749766392643,0.3381373067120528,-0.1816160349575915,8.211855714352467,0.10250043869018555,-0.012399474454411141,-0.3779998302459706,-0.7874380562605419,0.031438395768600635,-0.5827189432532558,-0.17328071723868543,0.48544090521903804,20.370477642348423,-22.322535813480155,0.20471911300728549,10,0.25999975204467685,0.32374978065490634,0.3224998712539664,-0.1393752098083505,0.38374996185302646,1,0.05313089445403407,-1.1058183117268356,7.221250057220459,-1.1193932975780179,7.360000133514403,3.108089160154198,7.4099998474121085,0.05313089445403407
5267,2012-10-03,7.278749942779541,7.307499885559082,7.210000038146973,7.268750190734862,5673600.0,0.0044850494403705365,1.8888998777877464,-0.2962884471383096,19.026520042647988,35.16264275071372,0.22649092163749174,0.3781913466305644,0.3140748573713372,-0.20792677989301644,9.400095615512996,0.09749984741210938,-0.05409780231107231,-0.33206253051757795,-0.7688346123406458,0.10470955130548987,-0.5504485714291123,-0.1136764896060436,0.37535433489096093,38.5714519266925,1.9541617674487952,0.21838604091153407,10,0.22749996185302734,0.29124999046325684,0.2900000810623169,-0.171875,0.39499998092651367,2,0.044650563442516944,5.074089772390115,7.2462501525878915,-1.1058183117268356,7.221250057220459,-1.1193932975780179,7.360000133514403,0.044650563442516944
5268,2012-10-04,7.2437500953674325,7.307499885559082,7.208749771118164,7.307499885559082,6572800.0,-0.004808497020402203,2.098053002027032,-6.375137094081649,8.55780723003717,29.757577433882567,0.20593959071793932,0.39608845874862286,0.3534107571977829,-0.16572095528316666,10.526193051418375,0.09875011444091797,-0.09960947043006918,-0.3433123826980582,-0.8062457821561937,0.11962101676007819,-0.5747790824271259,-0.11184568296899045,0.34362955138574236,25.23819125418061,-3.7143751043709976,0.23146669972906816,10,0.19437479972839267,0.3262498378753653,0.3159373998641959,-0.1368751525878915,0.3350000381469709,3,0.06557375646301522,1.8888998777877464,7.278749942779541,5.074089772390115,7.2462501525878915,-1.1058183117268356,7.221250057220459,0.06557375646301522
5269,2012-10-05,7.34499979019165,7.366250038146973,7.2462501525878915,7.2775001525878915,5086400.0,0.013977524554438903,1.181813452860353,-1.0588213294637723,19.2033621470856,26.80048054010404,0.04844961761238409,0.27683984506157344,0.25264527327643993,-0.25854390660099025,11.346449210877651,0.12249994277954013,-0.1432759515506108,-0.22162518501281703,-0.6896368051751178,0.24638643514948377,-0.45563099509396743,0.012380625068333373,0.18499667397262254,63.80946152882001,39.2413181666537,0.2340058100811506,10,0.08062505722045898,0.22500014305114746,0.22406268119812012,-0.23812484741210938,0.058750152587890625,4,0.056841392920256695,2.098053002027032,7.2437500953674325,1.8888998777877464,7.278749942779541,5.074089772390115,7.2462501525878915,0.056841392920256695
5270,2012-10-08,7.289999961853027,7.3499999046325675,7.266250133514403,7.288750171661378,9297600.0,-0.007488063976811676,-2.621622178919989,0.018515509653342272,19.285669521336246,23.53956895345286,0.06326855644479679,0.3164629561565864,0.3072584031449912,-0.19437361490093963,12.304684733041505,0.08374977111816406,-0.18724956651111668,-0.25656251907348615,-0.7363334358087688,0.22320839766179645,-0.496447977441127,-0.016677060705845292,0.19064696528478997,59.60266573699342,37.79250311995282,0.23988545836764125,10,0.05624985694885254,0.2799999713897705,0.27781248092651367,-0.18312501907348633,0.05000019073486417,0,0.04423871475574881,1.181813452860353,7.34499979019165,2.098053002027032,7.2437500953674325,1.8888998777877464,7.278749942779541,0.04423871475574881
5271,2012-10-09,7.3125,7.341249942779541,7.255000114440918,7.28000020980835,9634400.0,0.003086425002017945,-1.0909054128254776,26.0041968714416,21.951179465623994,22.467285806409947,0.00876956836716225,0.2795485958506747,0.28587437102885893,-0.2066210178541068,13.468945953580343,0.08624982833862305,-0.23061742984977318,-0.2158124923706053,-0.7023329109301049,0.2707079261888943,-0.45907270165035463,0.02744771690914405,0.12570632529506565,65.87304951226454,45.492120905547466,0.24326020927974978,10,-0.0037500858306884766,0.25749993324279785,0.255312442779541,-0.20562505722045898,0.07749986648559659,1,0.03162390554053163,-2.621622178919989,7.289999961853027,1.181813452860353,7.34499979019165,2.098053002027032,7.2437500953674325,0.03162390554053163
5272,2012-10-10,7.293749809265138,7.320000171661378,7.25124979019165,7.292500019073486,7189600.0,-0.0025641286475025504,1.5581292194139102,0.03845533107387154,23.181774044763657,21.75758507356472,0.012139806441736845,0.2841187405675365,0.30876948760227574,-0.17548753105987736,14.808238740895515,0.06875038146972745,-0.253936645856915,-0.2163126707077021,-0.7095681279323509,0.2769427865169476,-0.4629403993200265,0.0303150579046223,0.10795759844516173,53.96818668975721,32.14287879239483,0.24662772861232474,10,0.015000104904173917,0.27625012397766024,0.25375020503997714,-0.1868748664855966,0.2687501907348624,2,0.04610115701372797,-1.0909054128254776,7.3125,-2.621622178919989,7.289999961853027,1.181813452860353,7.34499979019165,0.04610115701372797
5273,2012-10-11,7.3125,7.357500076293945,7.283750057220459,7.353750228881836,4844000.0,0.002570720305081542,2.025646543291991,-33.00572300646262,24.888865027380874,21.188005583322663,-0.02446828520218336,0.23892829088402223,0.2949511408367549,-0.1841544623969149,15.730107616012448,0.07375001907348633,-0.2778199316927763,-0.17299997806549072,-0.6534365592479245,0.3074366031169431,-0.4132182686567072,0.06721831252572574,0.05781833858740004,55.20825882745598,31.771854415726132,0.24021829059121683,10,-0.0037500858306884766,0.25749993324279785,0.23500001430511475,-0.20562505722045898,0.23999977111816406,3,0.04940169896834945,1.5581292194139102,7.293749809265138,-1.0909054128254776,7.3125,-2.621622178919989,7.289999961853027,0.04940169896834945
5274,2012-10-12,7.321249961853027,7.3712501525878915,7.286250114440918,7.315000057220459,9180000.0,0.0011965759799010822,-1.6666766397642638,-0.15151199889027606,31.028346488647017,21.737682679653545,-0.043910689517074,0.19478007156157595,0.29415718801159585,-0.18370578259048642,16.175783234111456,0.08500003814697354,-0.27555734253163333,-0.13543751239776647,-0.5795860239173276,0.30871099912179467,-0.35751176815754704,0.0866367433620141,-0.14375019073486328,58.33330021974136,31.16676425498592,0.2220742557597805,10,-0.046875,0.2487499713897705,0.2262500524520874,-0.21437501907348633,0.27250003814697266,4,0.03517161318122808,2.025646543291991,7.3125,1.5581292194139102,7.293749809265138,-1.0909054128254776,7.3125,0.03517161318122808
5275,2012-10-15,7.375,7.389999866485597,7.288750171661378,7.336249828338622,8936800.0,0.007341647727783451,1.9454497534314223,6.200122072175316,39.35016484469883,22.94152097913571,-0.08220218396282064,0.10621006880365957,0.2421803261101445,-0.22876934802565163,16.306550535399577,0.10124969482421875,-0.27167088728505373,-0.05612497329711896,-0.45245087873851375,0.3402009321442758,-0.2542879260178159,0.142037979423578,-0.1936252212524412,89.18929136023037,56.25605889137127,0.1981629527206973,10,-0.07562518119812012,0.19499993324279785,0.17499995231628418,-0.268125057220459,0.315000057220459,0,0.0038982973260395237,-1.6666766397642638,7.321249961853027,2.025646543291991,7.3125,1.5581292194139102,7.293749809265138,0.0038982973260395237
5276,2012-10-16,7.521249771118164,7.523749828338622,7.37624979019165,7.394999980926514,12360000.0,0.019830477439751082,1.247621262048111,3.2580446686764772,58.464212696635286,27.32348682957874,-0.20712207374900338,-0.06762683878022813,0.09722337140750348,-0.36503476290566894,16.580596314470288,0.14874982833862216,-0.2612585642009604,0.10543730258941686,-0.24772063970454106,0.4585952448833748,-0.0711416685575621,0.2820162737363958,-0.3315299888610834,99.08254793743929,59.59477440126522,0.17657897114697918,10,-0.1549999713897705,0.04875016212463379,0.07156264781951904,-0.41437482833862305,0.2025003433227539,1,-0.024098337915365753,1.9454497534314223,7.375,-1.6666766397642638,7.321249961853027,2.025646543291991,7.3125,-0.024098337915365753
5277,2012-10-17,7.6912498474121085,7.75,7.585000038146973,7.6875,9842400.0,0.02260263672491636,1.7216454302343873,0.029701811039971816,66.0485147157097,33.71134321687569,-0.3491750968625098,-0.25960022616205425,-0.07359215444252065,-0.5238807476974419,17.33333063091989,0.22875022888183594,-0.22693259515444097,0.2809373855590813,-0.049650989512517896,0.6115257606306805,0.11564319802328171,0.44623157309488093,-0.4814882623901351,87.39942953394193,43.06494730839306,0.16529418753579977,10,-0.19312477111816317,-0.12124991416931064,-0.06687486171722323,-0.5843749046325675,-0.058749675750730646,2,-0.03916788388143111,1.247621262048111,7.521249771118164,1.9454497534314223,7.375,-1.6666766397642638,7.321249961853027,-0.03916788388143111
5278,2012-10-18,7.721250057220459,7.74875020980835,7.6500000953674325,7.7249999046325675,9628800.0,0.003900563679964719,2.853628582061744,-1.0,71.0948907548426,39.47706861773758,-0.3400821408975867,-0.3064960167889961,-0.10250442535722559,-0.5441356842134457,18.725949689791275,0.09875011444091708,-0.19358183692796604,0.3116875886917114,-0.015841247998800156,0.639216425382223,0.14792317034645563,0.4754520070369672,-0.4682693990002438,93.8005498923453,43.1819525186344,0.1637644183452559,10,-0.2206251621246338,-0.15125012397766113,-0.09687507152557373,-0.614375114440918,-0.026249885559081143,3,-0.020560149722389176,1.7216454302343873,7.6912498474121085,1.247621262048111,7.521249771118164,1.9454497534314223,7.375,-0.020560149722389176
5279,2012-10-19,7.638750076293945,7.732500076293945,7.625,7.708749771118164,8912000.0,-0.01068479589640603,-1.2051332211745374,18.667344862669733,76.09376052394897,45.78907872913899,-0.2363906928848456,-0.24419500647660985,-0.01944974834308688,-0.45067451407026926,19.88651431477741,0.10750007629394531,-0.1548529759185664,0.23406260013580305,-0.07539664461691231,0.5435218448885184,0.07933297775944492,0.38879222251216117,-0.34600787073134764,75.88076637193204,18.834203295432815,0.15472962237635784,10,-0.13812518119812012,-0.06875014305114746,0.005937457084655762,-0.5318751335144043,0.11124992370605469,4,-0.011291154222135114,2.853628582061744,7.721250057220459,1.7216454302343873,7.6912498474121085,1.247621262048111,7.521249771118164,-0.011291154222135114
5280,2012-10-22,7.695000171661378,7.732500076293945,7.605000019073486,7.613749980926514,6377600.0,0.007363782661511387,-1.5822766473195746,-1.1607220708446992,76.99249164064749,51.904780081919384,-0.25607943998537674,-0.3078611646090481,-0.07516514378541661,-0.49536537336094266,20.621936864432833,0.12750005722045898,-0.10081632268737373,0.28500018119812065,-0.04097104750479286,0.6109714099010342,0.1220145668466639,0.4479857955495774,-0.3656773425437878,85.28433512670807,22.623664463307023,0.16298561435145678,10,-0.19437527656555265,-0.12500023841858,-0.014062643051148349,-0.560000181198121,0.04499959945678622,0,-0.013157916751484255,-1.2051332211745374,7.638750076293945,2.853628582061744,7.721250057220459,1.7216454302343873,7.6912498474121085,-0.013157916751484255
5281,2012-10-23,7.625,7.648749828338622,7.507500171661378,7.598750114440918,8656800.0,-0.009096838219597392,2.830522940050735,0.32307475615338216,69.92805865960888,57.098811705791064,-0.15320007476862507,-0.24220626574078707,-0.008535557705794616,-0.41092219044531575,20.843015138665965,0.1875,-0.05971393923781054,0.20987501144409215,-0.12659750420454685,0.5463475270927312,0.04163875361977265,0.37811126926841165,-0.2620229972118171,48.45357175863548,-16.541468908598794,0.1682362578243193,10,-0.10812497138977051,-0.09812521934509277,0.08281254768371582,-0.46312499046325684,0.006249904632567471,1,0.008524597668256861,-1.5822766473195746,7.695000171661378,-1.2051332211745374,7.638750076293945,2.853628582061744,7.721250057220459,0.008524597668256861
5282,2012-10-24,7.489999771118164,7.6287498474121085,7.453750133514403,7.625,8080800.0,-0.01770494805007683,1.456137650412955,-5.142888283378746,62.709654427975316,61.301121639190455,0.014042469583614547,-0.10552826429779216,0.12117379638688774,-0.2633548012593385,20.443303837761363,0.17499971389770508,-0.015151135855056452,0.07037479877471942,-0.26764974224526394,0.4083993397947028,-0.09863747173527226,0.2393870692847111,-0.09606092855303583,12.288009569068896,-55.35099035062809,0.1690122705099917,10,0.028125286102294922,0.027500152587890625,0.23468780517578125,-0.3281247615814209,0.13000011444091797,2,0.03120832449476274,2.830522940050735,7.625,-1.5822766473195746,7.695000171661378,-1.2051332211745374,7.638750076293945,0.03120832449476274
5283,2012-10-25,7.512499809265138,7.577499866485597,7.491250038146973,7.536250114440918,5760800.0,0.0030040105253053007,-1.6037743997236407,0.17592788821542454,59.41010475941985,64.45465033594299,0.025586588204129512,-0.1264380801659053,0.09422031330006764,-0.27512494493155604,19.735258312824485,0.08750009536743253,0.028205882603545618,0.08774983882904142,-0.25275924885251744,0.42825892651060027,-0.08250470501173801,0.25800438266982084,-0.09007607410521956,21.076121187654635,-45.10381458091106,0.17025454384077962,10,0.00687527656555087,-0.0062499046325692476,0.22250020503997714,-0.35062479972839444,0.1087503433227539,3,0.015973426348476538,1.456137650412955,7.489999771118164,2.830522940050735,7.625,-1.5822766473195746,7.695000171661378,0.015973426348476538
5284,2012-10-26,7.516250133514403,7.548749923706055,7.454999923706055,7.518750190734862,6488000.0,0.0004992112272190763,2.000022888358133,0.1052642145840065,63.48732141019639,67.13655662099828,0.05856463430282677,-0.1242528591512615,0.08346985286591302,-0.2697710232368893,19.05945256297312,0.09375,0.07329418979731539,0.08368766307830722,-0.25773493957346894,0.42511026573008337,-0.08702363824758041,0.25439896440419485,-0.06762029716727902,22.42152926626072,-42.74840403853122,0.17071130132588788,10,0.04687476158142179,-0.01000022888183505,0.21874988079071134,-0.35437512397766024,0.1224999427795419,4,0.023781810739632148,-1.6037743997236407,7.512499809265138,1.456137650412955,7.489999771118164,2.830522940050735,7.625,0.023781810739632148
5285,2012-10-31,7.516250133514403,7.5974998474121085,7.4724998474121085,7.511250019073486,4268800.0,0.0,-2.030286216303629,-1.9999999999996447,62.48084621886978,67.58284923457988,0.09019278823596988,-0.10647821680461167,0.07608361446706535,-0.26137270205786667,17.63525184362572,0.125,0.1190941231359961,0.06893765926360995,-0.259280514750988,0.3971558332782079,-0.09517142774368903,0.23304674627090893,0.2337498664855966,32.051332211745375,-31.665240370756727,0.16410908700729895,10,0.08562493324279874,-0.05250024795532138,0.21874988079071134,-0.35437512397766024,0.1875,2,0.031099266566891215,2.000022888358133,7.516250133514403,-1.6037743997236407,7.512499809265138,1.456137650412955,7.489999771118164,0.031099266566891215
5286,2012-11-01,7.6312499046325675,7.65500020980835,7.507500171661378,7.507500171661378,5440800.0,0.015300152213586937,-1.38384414423442,24.74938012588617,68.49313851570781,67.85447410124634,-0.008451289348234248,-0.20148619233972553,-0.044191537510388734,-0.36783890227672433,16.19702126766515,0.14750003814697177,0.16072996194417577,0.16468744277953995,-0.15900823528154806,0.48838312084062796,0.002839603748996389,0.3265352818100835,0.11320009231567507,88.19861059774587,22.288543330996504,0.16184783903054387,11,-0.029999732971190518,-0.16750001907348544,0.08968758583068936,-0.4693748950958243,0.10625028610229492,3,0.014250596932958493,-2.030286216303629,7.516250133514403,2.000022888358133,7.516250133514403,-1.6037743997236407,7.512499809265138,0.014250596932958493
5287,2012-11-02,7.603750228881836,7.6937499046325675,7.514999866485597,7.65500020980835,3560000.0,-0.0036035611589705363,1.7767131963245504,-0.41414215365171947,65.80733353278103,67.2669677432395,0.005957826216780759,-0.15640907649704694,-0.021509010429872077,-0.3301624606965685,14.995166286146727,0.17875003814697088,0.19341229247613967,0.12093775272369367,-0.19561121040725915,0.4374867158546465,-0.037336728841782296,0.27921223428916964,0.1352607650756843,62.30379772116781,-4.75508483295846,0.15827448156547624,11,-0.010625123977661133,-0.1400003433227539,0.10343730449676514,-0.42875027656555087,0.2474999427795419,4,0.0036165937758287914,-1.38384414423442,7.6312499046325675,-2.030286216303629,7.516250133514403,2.000022888358133,7.516250133514403,0.0036165937758287914
5288,2012-11-05,7.71875,7.733749866485597,7.543749809265138,7.567500114440918,4019200.0,0.015124085833507772,1.096556768076421,-2.9512183775435203,69.34306467720798,66.51689042693494,-0.12229443919152772,-0.24664401814263837,-0.13613979851079705,-0.4355905952261061,13.822132619847135,0.19000005722045898,0.20334383976494852,0.2121875286102295,-0.10008760869790212,0.5244626659183611,0.05604995995616324,0.36832509726429574,-0.2462501525878915,94.61888087365108,25.363389579179795,0.15613756865406594,11,-0.125,-0.25500011444091797,-0.04312491416931152,-0.5437500476837149,0.1424999237060547,0,-0.012793537093560237,1.7767131963245504,7.603750228881836,-1.38384414423442,7.6312499046325675,-2.030286216303629,7.516250133514403,-0.012793537093560237
5289,2012-11-06,7.762499809265138,7.84375,7.6812500953674325,7.701250076293945,6304000.0,0.005667991483742529,-2.209884334262717,0.4049572186106984,69.04176109683337,65.63347592206671,-0.1638778265573002,-0.27142832086817936,-0.17896434986415155,-0.46987624636305103,13.313118060309733,0.16249990463256747,0.19203316127485692,0.23506233692169243,-0.08739075202887125,0.5575154258722561,0.07383579244641059,0.39628888139697427,-0.2847749614715598,78.11443573329527,10.910322008881494,0.16122654447528195,11,-0.11374974250793546,-0.2518749237060556,-0.11624979972839444,-0.5874998569488525,0.0637502670288077,1,-0.018196413545627843,1.096556768076421,7.71875,1.7767131963245504,7.603750228881836,-1.38384414423442,7.6312499046325675,-0.018196413545627843
5290,2012-11-07,7.612500190734862,7.81374979019165,7.612500190734862,7.62375020980835,7379200.0,-0.01932362282975375,-34.77764591191754,-0.18367458154925279,54.467585805027326,63.91564560489098,-0.029962381521248638,-0.10121851482062727,-0.032624517089174354,-0.3101707257851709,12.566607471205115,0.201249599456788,0.16876595682932916,0.0689377069473256,-0.23525916456023221,0.3731345784548834,-0.08316072880645375,0.22103614270110494,-0.12013433685302743,31.226787413477496,-30.62530713535108,0.152098435753779,11,0.036249876022339755,-0.10187530517578036,0.009687185287476474,-0.14062523841857733,0.20499992370605558,2,0.0034482607423815814,-2.209884334262717,7.762499809265138,1.096556768076421,7.71875,1.7767131963245504,7.603750228881836,0.0034482607423815814
5291,2012-11-08,7.543749809265138,7.627500057220459,7.486249923706055,7.616250038146973,9152000.0,-0.009031248571054307,1.97367866285198,6.444453863433481,41.983694243746804,61.6127611399767,0.02911206163677349,-0.015025556609535862,0.031712623616727775,-0.2346303094918314,11.377117387300641,0.1412501335144043,0.145031015784169,-0.011375164985655495,-0.2955104511393136,0.27276012116800263,-0.15344280806248456,0.13069247809117357,0.3000001907348624,16.083880640015614,-40.779502804054765,0.1420676430768292,11,0.10562515258788974,-0.033124923706055576,0.006875157356261319,-0.06312465667724698,0.4262499809265128,3,0.021209654123570676,-34.77764591191754,7.612500190734862,-2.209884334262717,7.762499809265138,1.096556768076421,7.71875,0.021209654123570676
5292,2012-11-09,7.630000114440918,7.676249980926514,7.50124979019165,7.538750171661378,6110400.0,0.011433346459853277,-1.1052565157907719,-1.2586159269685122,45.32650823383456,60.047917081578326,-0.03932633552766607,-0.07883512760924116,-0.054614389365278626,-0.3149571429601181,10.218853944127215,0.17500019073486328,0.11565068711621418,0.05806262493133563,-0.19950379382594274,0.315629043688614,-0.07072058444730356,0.1868458343099748,0.20659988403320284,40.20983498103322,-11.48631243910475,0.12878320937863905,11,0.019374847412109375,-0.10375022888183594,-0.09187519550323486,-0.14937496185302734,0.4562501907348633,4,0.014089131675173228,1.97367866285198,7.543749809265138,-34.77764591191754,7.612500190734862,-2.209884334262717,7.762499809265138,0.014089131675173228
5293,2012-11-12,7.673749923706055,7.696249961853027,7.579999923706055,7.636250019073486,3341600.0,0.005733919870110293,1.8181833945033667,0.4109581166880086,51.866658528645836,58.7567323169616,-0.0645896750799615,-0.09922042911676687,-0.0980147080268079,-0.3542452929473834,9.389061107976868,0.11625003814697266,0.09761036185246663,0.08374993801116926,-0.14642165508017868,0.3139215311025172,-0.03133585853450516,0.19883573455684367,0.1558430732727052,52.447541254741694,3.653174125258623,0.11508579654567404,11,-0.015625,-0.14750003814697266,-0.13562500476837158,-0.19312477111816406,0.4324998855590838,0,0.02313083560450435,-1.1052565157907719,7.630000114440918,1.97367866285198,7.543749809265138,-34.77764591191754,7.612500190734862,0.02313083560450435
5294,2012-11-13,7.578750133514403,7.6912498474121085,7.574999809265138,7.608749866485597,2919200.0,-0.01237983920979413,-5.199938965464824,-0.7999949137240915,44.046090935377656,56.70842617435137,0.044933294696144266,0.016927640452241377,-0.0018278539331975097,-0.25409342625472764,8.626931395949375,0.11625003814697088,0.0934391938398873,-0.024124860763550693,-0.21674378517857473,0.16849406365147335,-0.12043432297106271,0.07218460144396133,0.24397600199890235,28.244350387366378,-15.276052480275883,0.09630946220751212,11,0.08624982833862394,-0.033750057220458096,-0.07468771934509189,-0.02250003814697088,0.5475001335144052,1,0.03727524792543213,1.8181833945033667,7.673749923706055,-1.1052565157907719,7.630000114440918,1.97367866285198,7.543749809265138,0.03727524792543213
5295,2012-11-14,7.403749942779541,7.6212501525878915,7.3787498474121085,7.59375,5300800.0,-0.023090903863024148,-1.0208337886461214,6.333391613948826,39.768780773920675,53.51683086970835,0.22607089029190686,0.20468652518960706,0.1701340038827146,-0.07105439645416745,8.120036114600598,0.24250030517578303,0.08846168896612028,-0.20056254863739031,-0.3863282090864635,-0.014796888188317148,-0.2934453788619269,-0.10767971841285373,0.4122466684976196,7.874042946867851,-33.575610195679396,0.09288283022453656,11,0.20749998092651367,0.14374995231628418,0.0940624475479126,0.16624999046325684,0.7149996757507306,2,0.057065694651997845,-5.199938965464824,7.578750133514403,1.8181833945033667,7.673749923706055,-1.1052565157907719,7.630000114440918,0.057065694651997845
5296,2012-11-15,7.3400001525878915,7.442500114440918,7.288750171661378,7.4025001525878915,5362400.0,-0.008610473163511045,1.1578950890765896,0.32894726935519086,42.57427098155822,50.935379475128045,0.2728559243144817,0.2678965165338436,0.22806745974958087,-0.0001735869888239705,8.91216522341855,0.15374994277954013,0.07777771930885535,-0.25524985790252597,-0.47300694545548705,-0.037492770349564886,-0.3641284016790065,-0.14637131412604543,0.45850658813466705,12.576688911277847,-31.216625118933877,0.10887854377648057,11,0.22624993324279696,0.20749974250793368,0.11812472343444735,0.22999978065490634,0.7487497329711905,3,0.06505448936328317,-1.0208337886461214,7.403749942779541,-5.199938965464824,7.578750133514403,1.8181833945033667,7.673749923706055,0.06505448936328317
5297,2012-11-16,7.389999866485597,7.417500019073486,7.28000020980835,7.3375000953674325,4628800.0,0.0068119499806926775,1.5581341707919019,-0.839996337890625,44.09638233048822,48.130192547714735,0.2115990150173026,0.20466395973714846,0.1766616358469557,-0.039505669086495665,8.551939607626203,0.13749980926513672,0.06934016427512102,-0.19018764495849538,-0.42125395304362634,0.04087866312663557,-0.30572079900106086,-0.0746544909159299,0.3779214800932911,26.426359688363316,-19.40441118493509,0.11553315404256542,11,0.1718752384185782,0.1575000286102286,0.049375057220458096,0.18000006675720126,0.6749997138977024,4,0.07848442952433765,1.1578950890765896,7.3400001525878915,-1.0208337886461214,7.403749942779541,-5.199938965464824,7.578750133514403,0.07848442952433765
5298,2012-11-19,7.5625,7.565000057220459,7.457499980926514,7.460000038146973,3221600.0,0.023342373021778995,1.0,1.9523887375113533,51.91709488169884,46.22745185714423,0.016320217705478868,0.020723368784071994,-0.0007898716760141866,-0.20010703467842994,7.787849946012263,0.1750001907348624,0.04744855327440867,-0.009750008583068848,-0.2311162976460679,0.2116162804799302,-0.12043315311456837,0.10093313594843067,0.16638765563724434,68.69301863405904,19.0790407287379,0.11068314453149936,11,-0.015625,-0.0006248950958251953,-0.12312507629394531,0.0074999332427978516,0.5124998092651385,0,0.06925623870092967,1.5581341707919019,7.389999866485597,1.1578950890765896,7.3400001525878915,-1.0208337886461214,7.403749942779541,0.06925623870092967
5299,2012-11-20,7.552499771118164,7.5875000953674325,7.491250038146973,7.546249866485597,2676000.0,-0.001322344314953483,1.524573351093399,0.06097470203480744,51.49022272283362,45.89663373690048,-0.007376427275882058,0.025223872924436286,0.002912370738542336,-0.17872420104366782,7.131356510051913,0.09625005722045987,0.029193507454682965,-0.015437722206115723,-0.23469977081052207,0.20382432639829062,-0.1250687465083189,0.09419330209608745,0.14047688885276877,79.85336468931152,26.860442554192474,0.10963102430220317,11,-0.06437468528747559,0.009375333786010742,-0.11312484741210938,0.01750016212463379,0.39625024795532227,1,0.07332009995744637,1.0,7.5625,1.5581341707919019,7.389999866485597,1.1578950890765896,7.3400001525878915,0.07332009995744637
5300,2012-11-21,7.59375,7.612500190734862,7.546249866485597,7.5687499046325675,2613600.0,0.005461798097575965,1.1199942017043971,4.000076295110194,48.35886552350906,46.60498610131852,-0.05762607227321137,-0.02529771968740846,-0.04227149411609332,-0.2071985330717938,6.543048218934777,0.0662503242492658,-0.004849364932750788,0.030875015258788885,-0.1805706600902317,0.24232069060780947,-0.07484782241572141,0.13659785293329918,0.06618854395792617,94.36084456828692,43.92837852797326,0.10572283767451023,11,-0.10562491416931152,-0.031874895095825195,-0.1715625524520874,-0.02375006675720215,0.49374961853027166,2,0.07012349195441092,1.524573351093399,7.552499771118164,1.0,7.5625,1.5581341707919019,7.389999866485597,0.07012349195441092
5301,2012-11-23,7.690000057220459,7.692500114440918,7.5999999046325675,7.6187500953674325,1324000.0,0.012674904654546015,1.4262325837356713,2.8499876022810433,53.56036493548673,47.51985906816876,-0.14633784334163558,-0.1227203922777127,-0.1409745824129356,-0.29335635804976334,6.860077191465411,0.09875011444091797,-0.041657709652620056,0.12387506961822492,-0.09350602473868364,0.3412561639751335,0.015184522439770198,0.23256561679667964,-0.4099998474121094,99.3939253821923,48.37852423054409,0.10869054717845433,11,-0.2018749713897705,-0.12812495231628418,-0.2553126811981201,-0.12000012397766113,0.820000171661377,4,0.055754168806181115,1.1199942017043971,7.59375,1.524573351093399,7.552499771118164,1.0,7.5625,0.055754168806181115
5302,2012-11-26,7.723750114440918,7.728750228881836,7.65749979019165,7.675000190734862,4676000.0,0.004388824053228602,1.4255405493149795,0.6842098218468708,50.221243979404015,47.33703522936412,-0.1848275461635378,-0.14552153025633707,-0.1762316164857669,-0.3162564151443341,7.325626021946426,0.07125043869018555,-0.04953677135843115,0.1459376096725462,-0.07920689912549683,0.37108211847058925,0.03336535527352513,0.2585098640715673,-0.435499906539917,98.1566415225023,50.48158973788451,0.11257225439902138,11,-0.2193748950958252,-0.16187500953674316,-0.25562524795532227,-0.15375018119812012,0.6774997711181641,0,0.04725680734229498,1.4262325837356713,7.690000057220459,1.1199942017043971,7.59375,1.524573351093399,7.552499771118164,0.04725680734229498
5303,2012-11-27,7.632500171661378,7.736249923706055,7.616250038146973,7.704999923706055,2623200.0,-0.01181420183557369,-1.2857116906826036,-1.4871767283539592,44.47984669941689,47.38523031425736,-0.11180132412563104,-0.04724266551862666,-0.09225455140877603,-0.21557488165554428,7.707467814629353,0.11999988555908203,-0.03953332712516122,0.048687648773194425,-0.17552218016606957,0.2728974777124584,-0.06341726569643757,0.16079256324282643,-0.3266299629211433,57.653142650281985,13.257228460408044,0.11210491446963204,11,-0.12437510490417569,-0.07062506675720304,-0.09843766689300626,-0.06250023841857999,0.7350001335144034,1,0.05666549610149274,1.4255405493149795,7.723750114440918,1.4262325837356713,7.690000057220459,1.1199942017043971,7.59375,0.05666549610149274
5304,2012-11-28,7.695000171661378,7.703750133514403,7.553750038146973,7.583749771118164,2615200.0,0.008188666700861047,1.3300927006137016,-1.534493531435217,53.78440060947638,48.94252140709688,-0.1744191419466361,-0.10083436722129502,-0.1644734297369972,-0.26806435638099213,7.694204744749474,0.15000009536743075,-0.037701655188466354,0.10225014686584544,-0.12485203884825236,0.32935233257994323,-0.011300945991203903,0.21580123972289478,-0.3633071800231944,78.28961072531966,30.896589650360255,0.113551092857049,11,-0.1868751049041757,-0.13312506675720304,-0.15968775749206632,-0.12500023841858,0.6837496757507333,2,0.04938266785271783,-1.2857116906826036,7.632500171661378,1.4255405493149795,7.723750114440918,1.4262325837356713,7.690000057220459,0.04938266785271783
5305,2012-11-29,7.75,7.757500171661378,7.5875000953674325,7.710000038146973,3134400.0,0.007147475907950174,5.181786655569227,0.35954892438782615,59.5818897149389,50.83225682191696,-0.1957203260842899,-0.144850931949275,-0.22839073858341763,-0.3094188193980809,8.18855651875285,0.1700000762939453,-0.04606187199227829,0.14556248188018817,-0.08890288282641912,0.38002784658679545,0.02832979952688497,0.26279516423349136,-0.3940335924377445,96.3189365660722,43.10804055285153,0.11723268235330354,11,-0.23124980926513672,-0.1881248950958252,-0.21468758583068848,-0.18000006675720215,0.5862503051757812,3,0.025645163751417677,1.3300927006137016,7.695000171661378,-1.2857116906826036,7.632500171661378,1.4255405493149795,7.723750114440918,0.025645163751417677
5306,2012-11-30,7.739999771118164,7.786250114440918,7.713749885559082,7.763750076293945,4770400.0,-0.0012903521137852536,1.1090858648911084,-0.5937581956464726,55.499982833862326,52.099323544514085,-0.13746958537458642,-0.13311033617622936,-0.22571407008941158,-0.2851539534109859,8.436701716601606,0.07250022888183594,-0.03828358561933687,0.13012475967407244,-0.11188151606783059,0.3721310354159755,0.009121621803121371,0.2511278975450235,-0.3519106624279784,80.10738574370166,24.20881123201488,0.12100313787095139,11,-0.11812472343444824,-0.17812466621398926,-0.20468735694885254,-0.1699998378753662,0.6987504959106445,4,0.04489662244032666,5.181786655569227,7.75,1.3300927006137016,7.695000171661378,-1.2857116906826036,7.632500171661378,0.04489662244032666
5307,2012-12-03,7.6312499046325675,7.835000038146973,7.6212501525878915,7.8062500953674325,3065600.0,-0.01405037076246396,-1.1923099495285527,7.368334404111864,48.004694047415924,51.66461234070487,0.010169900315753821,-0.023394055100294686,-0.12485620115246387,-0.1610901685970454,8.26605668821591,0.21374988555908114,-0.012089807363053318,0.019999909400938876,-0.22217227362800873,0.2621720924298865,-0.10108618211353448,0.14108600091541224,-0.20334469536730904,27.555508083767045,-27.590743380510894,0.12108609151447361,12,0.031875133514405185,-0.06937479972839267,-0.10937499999999911,-0.06124997138976962,0.849999904632571,0,0.11515155908022634,1.1090858648911084,7.739999771118164,5.181786655569227,7.75,1.3300927006137016,7.695000171661378,0.11515155908022634
5308,2012-12-04,7.619999885559082,7.716249942779541,7.5875000953674325,7.675000190734862,3393600.0,-0.0014742039920165873,-1.1458328366275035,0.3142871156015416,52.1018975805108,51.73257621378011,0.03401060660151689,-0.020998052198923034,-0.11969615500931674,-0.13313885331838016,7.883403226566199,0.1287498474121085,0.01684541771921033,0.013687396049499867,-0.22322596582166465,0.2506007579206644,-0.10476928488608284,0.13214407698508257,-0.14324329682801817,23.555501302083336,-33.54810773595573,0.11845668093558229,12,0.07062506675720215,-0.05812478065490723,-0.1021873950958252,-0.04999995231628418,0.9262504577636719,1,0.10252624825894996,-1.1923099495285527,7.6312499046325675,1.1090858648911084,7.739999771118164,5.181786655569227,7.75,0.10252624825894996
5309,2012-12-05,7.6212501525878915,7.637499809265138,7.5250000953674325,7.617499828338622,2769600.0,0.00016407704036569548,5.206942818431445,-0.06818733527538365,63.46749920724022,53.41131328975024,0.04865472329467746,-0.035176481465684084,-0.12714742880565044,-0.11679247613183552,6.910736648245279,0.11249971389770508,0.043192723510093955,0.022000145912171476,-0.20345322261559406,0.24745351443993702,-0.09072653835171085,0.1347268301760538,-0.10150434992691881,31.048411285968612,-30.94885385023521,0.11272668426388265,12,0.058749914169310635,-0.05937504768371671,-0.1084376573562631,-0.05125021934509366,0.9012498855590811,2,0.09791702642570921,-1.1458328366275035,7.619999885559082,-1.1923099495285527,7.6312499046325675,1.1090858648911084,7.739999771118164,0.09791702642570921
5310,2012-12-06,7.638750076293945,7.644999980926514,7.538750171661378,7.6212501525878915,2498400.0,0.0022962011947753602,6.083383666592432,4.666242848058583,69.62231389739036,55.19597428551731,0.042699672035959146,-0.053343970209992264,-0.14601776537141387,-0.1176328461206575,6.465993433930936,0.10624980926513583,0.04832615499717896,0.038187575340271174,-0.1878953329990809,0.26427048367962325,-0.07485387882940486,0.1512290295099472,0.19624996185302734,36.693549007332344,-30.25157856849122,0.11304145416967591,12,0.041249990463256836,-0.07687497138977051,-0.10406267642974854,-0.06875014305114746,0.9049997329711932,3,0.09687445769625014,5.206942818431445,7.6212501525878915,-1.1458328366275035,7.619999885559082,-1.1923099495285527,7.6312499046325675,0.09687445769625014
5311,2012-12-07,7.703750133514403,7.71999979019165,7.598750114440918,7.673749923706055,3923200.0,0.008509253028473607,2.8800192262209032,1.7143051771117528,70.20933512539956,57.41687330173904,-0.022512221859223303,-0.11145706427719038,-0.20952542669846697,-0.1647077234717047,6.7691632701450395,0.12124967575073242,0.05739176385872469,0.09518761634826589,-0.13373619871678688,0.32411143141331866,-0.01927429118426005,0.20964952388079183,0.12532490730285772,57.66131327130306,-13.813938155852341,0.11446190753252622,12,-0.02375006675720126,-0.1418750286102286,-0.17093765735626132,-0.13375020027160556,0.8287501335144052,4,0.08210289283783334,6.083383666592432,7.638750076293945,5.206942818431445,7.6212501525878915,-1.1458328366275035,7.619999885559082,0.08210289283783334
5312,2012-12-10,7.737500190734862,7.7562499046325675,7.638750076293945,7.672500133514403,2818400.0,0.004380990639043736,1.2926910963587892,2.166653421282747,63.725488729453005,59.55527797174305,-0.06046528589767597,-0.1441301796172505,-0.23741099595155202,-0.1794358430094043,6.7571423959776,0.11749982833862216,0.06996332486700041,0.12356266975402708,-0.1124197457424847,0.35954508525053885,0.005571462005771188,0.24155387750228297,0.08576835269928118,91.89200892433689,19.235966588233254,0.11799120774825599,12,-0.057500123977660245,-0.1756250858306876,-0.2050001621246329,-0.16750025749206454,0.7412500381469735,0,0.09063005609145525,2.8800192262209032,7.703750133514403,6.083383666592432,7.638750076293945,5.206942818431445,7.6212501525878915,0.09063005609145525
5313,2012-12-11,7.851250171661378,7.877500057220459,7.744999885559082,7.769999980926514,2989600.0,0.014701128028755672,-1.019044366616773,1.2500018339874692,70.15178367529431,61.37387609016727,-0.15636594362530243,-0.25708114784207403,-0.3441761623736941,-0.28843819065028864,6.899395759508618,0.1399998664855966,0.07122773186980424,0.2284376382827764,-0.029359111835160157,0.486234388400713,0.09953926322380813,0.3573360133417447,-0.3125,92.55322314899259,19.948053454020183,0.12889837505896842,12,-0.15000009536743253,-0.27250003814697354,-0.3228126764297494,-0.28125023841858,0.5949997901916495,1,0.08024195176937643,1.2926910963587892,7.737500190734862,2.8800192262209032,7.703750133514403,6.083383666592432,7.638750076293945,0.08024195176937643
5314,2012-12-12,7.861249923706055,7.934999942779541,7.8125,7.897500038146973,5112800.0,0.0012736509251445316,1.2022476726044542,-0.4461542073077642,68.83802178406938,62.40233520895954,-0.15679144700646575,-0.2580625731619346,-0.3453190033458746,-0.29372367437044034,7.213555300043553,0.12249994277954102,0.07561659992123637,0.22431240081787074,-0.05349920449292789,0.5021240061286694,0.08540659816247143,0.36321820347327005,-0.31572475433349556,81.3879970541374,11.058284302959592,0.13890580265539948,12,-0.13124990463256836,-0.2537498474121094,-0.33249998092651367,-0.29124999046325684,0.6149997711181641,2,0.08713632390073767,-1.019044366616773,7.851250171661378,1.2926910963587892,7.737500190734862,2.8800192262209032,7.703750133514403,0.08713632390073767
5315,2012-12-13,7.826250076293945,7.893750190734862,7.778749942779541,7.84375,3523200.0,-0.004452198791767836,-1.0444453863433911,0.48275499197600696,60.500967639745504,62.958000187391,-0.12274613995832784,-0.20004347848214366,-0.29721332181419857,-0.2525086331351325,7.101914607875312,0.11500024795532138,0.09531190863335581,0.16818754673004133,-0.09901594183629214,0.4353910352963748,0.03458580244687415,0.3017892910132085,-0.26514591598510684,67.6580157608056,0.9632260609606931,0.13360174428316687,12,-0.09625005722045898,-0.21875,-0.24656260013580322,-0.25625014305114746,0.6312503814697283,3,0.08896341863161239,1.2022476726044542,7.861249923706055,-1.019044366616773,7.851250171661378,1.2926910963587892,7.737500190734862,0.08896341863161239
5316,2012-12-14,7.817500114440918,7.855000019073486,7.789999961853027,7.824999809265138,4036800.0,-0.0011180273780838634,-1.0800018310546875,0.42855585831067744,57.51503327732328,64.0147045462696,-0.11381557279097088,-0.16199161295469455,-0.27599493835596967,-0.23737158504317435,6.458804891936196,0.06500005722045898,0.09799057870587813,0.13556258678436262,-0.09476690378805408,0.3658920773567793,0.020397841498154712,0.2507273320705705,-0.241440122833251,60.33759281227014,-2.2792728046163475,0.11516474528620829,12,-0.08750009536743164,-0.21000003814697266,-0.23781263828277588,-0.24750018119812012,0.651249885559082,4,0.09290050325457,-1.0444453863433911,7.826250076293945,1.2022476726044542,7.861249923706055,-1.019044366616773,7.851250171661378,0.09290050325457
5317,2012-12-17,7.96999979019165,7.973750114440918,7.809999942779541,7.8400001525878915,4014400.0,0.019507473427346156,1.3818157227622512,-17.333990335704847,74.63502785844953,66.51838568826278,-0.23826658001607282,-0.28333811488865557,-0.4150447867739153,-0.38173420055117724,5.989286849172999,0.16375017166137695,0.09289561042202266,0.2590622663497921,0.03761833209252785,0.4805062006070564,0.14834029922116,0.36978423347842426,-0.3795822005371088,98.36051562982048,33.665176103828045,0.11072196712863214,12,-0.22062468528747559,-0.3431246280670166,-0.3899998664855957,-0.39999985694885254,0.49249982833862127,0,0.07057722605330619,-1.0800018310546875,7.817500114440918,-1.0444453863433911,7.826250076293945,1.2022476726044542,7.861249923706055,0.07057722605330619
5318,2012-12-18,8.086250305175781,8.107500076293945,7.932499885559082,7.9749999046325675,5496000.0,0.014586012301680995,1.2764260925390076,0.8557746974826722,76.48055117535921,67.96428035138712,-0.3144969329703873,-0.3777037822737004,-0.5150890046614407,-0.4910051111958147,6.840820501279121,0.17500019073486328,0.0978810402193453,0.3491252660751343,0.08235590291205064,0.6158946292382188,0.21574058449359246,0.4825099476566761,-0.47283276403405683,93.53619391998423,29.29801809245096,0.13338468158154224,12,-0.2631251811981201,-0.3925001621246338,-0.49843788146972656,-0.5162503719329834,0.3287496566772461,1,0.04853917562443333,1.3818157227622512,7.96999979019165,-1.0800018310546875,7.817500114440918,-1.0444453863433911,7.826250076293945,0.04853917562443333
5319,2012-12-19,8.106249809265138,8.123749732971191,8.050000190734862,8.090000152587889,4387200.0,0.002473272942906002,1.8780587655148724,0.1460638037967124,75.31083361000637,68.59633809723334,-0.28883877626011056,-0.37322612565074653,-0.5215797566034661,-0.5063726422566139,7.920016043638444,0.0737495422363299,0.12276218118533944,0.3414372682571427,0.04236056854861303,0.6405139679656724,0.19189891840287832,0.4909756181114071,-0.4533056653112366,94.92755526131434,33.31200148978962,0.14953834985426476,12,-0.2449998855590838,-0.404374837875368,-0.5140624046325701,-0.5362498760223406,0.36625003814697266,2,0.041942965068666016,1.2764260925390076,8.086250305175781,1.3818157227622512,7.96999979019165,-1.0800018310546875,7.817500114440918,0.041942965068666016
5320,2012-12-20,8.126250267028809,8.148750305175781,8.034999847412111,8.122500419616701,4390400.0,0.0024672886025312035,3.6666927501075213,0.23076471623905614,77.05783242319497,69.35728224143283,-0.25972829260792984,-0.37027154513512706,-0.5257874538210539,-0.5216975569568643,9.274007933493786,0.1137504577636701,0.14659886442959813,0.33481271266937274,0.006477308546887883,0.6631481167918576,0.17064501060813075,0.4989804147306147,-0.42622556417317803,93.7282183652908,33.02859043043827,0.16416770206124232,12,-0.2325000762939453,-0.41187500953674316,-0.5212502479553223,-0.5562503337860107,0.3474998474121094,3,0.04307022504776725,1.8780587655148724,8.106249809265138,1.2764260925390076,8.086250305175781,1.3818157227622512,7.96999979019165,0.04307022504776725
5321,2012-12-21,8.118749618530272,8.157500267028809,8.005000114440918,8.098750114440918,6864800.0,-0.000923014705684122,2.1281825562174164,5.333418107835216,89.7958516380213,72.25398923127375,-0.20916520196651245,-0.3467828564890212,-0.5029809449107443,-0.5088987845094479,10.092019166326235,0.15250015258789062,0.16210906047563078,0.3058745861053449,-0.04945238438835986,0.6612015565990488,0.12821110085849252,0.4835380713521973,-0.364877843396223,88.848744650166,22.966985677821242,0.17766348524685202,12,-0.16749954223632635,-0.39999938011169256,-0.5393747091293317,-0.5487496852874738,0.3275003433227557,4,0.04172450871747979,3.6666927501075213,8.126250267028809,1.8780587655148724,8.106249809265138,1.2764260925390076,8.086250305175781,0.04172450871747979
5322,2012-12-24,8.088749885559082,8.118749618530272,8.047499656677246,8.086250305175781,1372000.0,-0.003695117398708536,1.2800335698482455,0.12498211816318883,87.12869043410473,74.14031220447491,-0.13868519071605512,-0.30360203362075566,-0.4571039101913943,-0.47212487362286026,10.722497377764906,0.07124996185302557,0.17323778335140716,0.25762486457824707,-0.1154771837597206,0.6307269129162156,0.07107384040926235,0.4441758887472309,-0.27837012155976737,69.44432670707414,-1.7174175202981417,0.18655102416898425,12,-0.12062478065490723,-0.36999964714050293,-0.5318748950958252,-0.5187499523162842,0.4700002670288068,0,0.04697884343281955,2.1281825562174164,8.118749618530272,3.6666927501075213,8.126250267028809,1.8780587655148724,8.106249809265138,0.04697884343281955
5323,2012-12-26,8.064999580383299,8.117500305175781,8.060000419616701,8.108750343322754,2577600.0,-0.0029362145587150668,-1.1395670688432264,-17.503243037009486,83.93874898432813,75.81817078228146,-0.09099504361867794,-0.25907133995889886,-0.41802939549061513,-0.441430211892774,11.698967869020176,0.057499885559080255,0.18034381156597945,0.21224958896636803,-0.16251127502214757,0.5870104529548827,0.024869156972110673,0.3996300209606254,-0.20602294595985526,39.343872726816755,-35.367970421455155,0.18738043199425744,12,-0.0968744754791242,-0.25749945640563787,-0.510312080383299,-0.49499964714050115,0.372500419616701,2,0.049287050071747274,1.2800335698482455,8.088749885559082,2.1281825562174164,8.118749618530272,3.6666927501075213,8.126250267028809,0.049287050071747274
5324,2012-12-27,8.074999809265138,8.092499732971191,7.981249809265138,8.0625,3306400.0,0.001239954048622982,3.6842411709197127,-0.2857049437614729,83.75235928062402,78.40165874237907,-0.07541717669849035,-0.25206687383930415,-0.4125553398899502,-0.44296031347569276,12.874895403907253,0.1112499237060538,0.1959954273609572,0.2032498359680197,-0.1763363900769228,0.5828360620129631,0.01345672294554845,0.39304294899049097,-0.17422986627694392,53.1913512109611,-25.241903887982374,0.18979311302247157,12,-0.10124969482422053,-0.25062465667724787,-0.5206247568130511,-0.5049998760223406,0.5362501144409162,3,0.042105283048772035,-1.1395670688432264,8.064999580383299,1.2800335698482455,8.088749885559082,2.1281825562174164,8.118749618530272,0.042105283048772035
5325,2012-12-28,7.948750019073486,8.033749580383299,7.942500114440918,8.022500038146973,2664800.0,-0.015634649309439586,-1.1159338563348566,-5.900091554130542,67.3144683420769,79.49048486068503,0.07826725077345209,-0.11611716914691517,-0.273712042072459,-0.31234143694842587,13.63902032989716,0.13249969482422053,0.1939863767582466,0.0670625448226927,-0.30949749772650037,0.44362258737188576,-0.1212174764519034,0.2553425660972888,-0.012037830719605402,2.9069303241603235,-74.92538138027416,0.1882800212745965,12,0.03500008583068848,-0.10749983787536621,-0.4237499237060547,-0.3787500858306885,0.745000362396242,4,0.06589084158916259,3.6842411709197127,8.074999809265138,-1.1395670688432264,8.064999580383299,1.2800335698482455,8.088749885559082,0.06589084158916259
5326,2012-12-31,8.087499618530272,8.111249923706055,7.918749809265138,7.948750019073486,3331200.0,0.017455524343305218,1.067112994277951,-1.8813500145475466,71.53842632587117,79.14641802373187,-0.020288808573630135,-0.23979239751864156,-0.4027109891710392,-0.44696851204205146,14.428358591791707,0.19250011444091708,0.19750741962133667,0.18843715190887256,-0.1926370605425376,0.5695113643602827,-0.0020999543168329637,0.3789742581345772,0.07000064849853693,84.37498509882438,7.977393216617386,0.19053710622570497,12,-0.049374580383299005,-0.24624943733215154,-0.56249952316284,-0.5174996852874738,0.5987501144409197,0,0.04775895074240988,-1.1159338563348566,7.948750019073486,3.6842411709197127,8.074999809265138,-1.1395670688432264,8.064999580383299,0.04775895074240988
5327,2013-01-02,8.510000228881836,8.510000228881836,8.221249580383299,8.236249923706055,10184000.0,0.052241190761050715,1.1095914272177605,1.9729808680351755,79.37568282830067,79.46809931850314,-0.4002226296693152,-0.6251347168425241,-0.8158308648759132,-0.8648837372867817,16.33763821790556,0.4225006103515643,0.22440032710054414,0.5670002460479733,0.11915284193596953,1.014847650159977,0.3430765439919714,0.7909239481039751,-0.5912504196166983,100.0,24.586577558810617,0.223923702056002,1,-0.2956252098083496,-0.49250006675720215,-0.9850001335144043,-0.9400002956390381,0.2950000762939453,2,-0.00749121801577024,1.067112994277951,8.087499618530272,-1.1159338563348566,7.948750019073486,3.6842411709197127,8.074999809265138,-0.00749121801577024
5328,2013-01-03,8.401249885559082,8.484999656677246,8.366250038146973,8.4375,7552800.0,-0.012779123431004069,-1.2352909497266877,-0.13242036175134472,72.13112383370425,79.11479823224735,-0.27054087918693703,-0.47943498467201806,-0.6997372093668517,-0.7513554377810543,18.114539880364493,0.14375019073486328,0.2556854759542908,0.41918740272521937,-0.04598737934232133,0.8843621847927601,0.1866000116914499,0.6517747937589897,-0.4825000762939444,81.60672031433725,6.661983648947114,0.2325873910337702,1,-0.1868748664855957,-0.38374972343444824,-0.8681247234344482,-0.8312499523162842,0.40000057220458984,3,0.0187472422763586,1.1095914272177605,8.510000228881836,1.067112994277951,8.087499618530272,-1.1159338563348566,7.948750019073486,0.0187472422763586
5329,2013-01-04,8.367500305175781,8.423749923706055,8.347499847412111,8.402500152587889,4317600.0,-0.0040172094441939254,-1.0333146838920177,0.9655099839519649,72.20512021960106,78.57560798740359,-0.21885016612984742,-0.4078208664304217,-0.6562254588045029,-0.7127760526961513,19.504792551601874,0.07625007629394354,0.26252307372596473,0.34812531471252406,-0.11490209327750378,0.8111527227025528,0.11661161071750925,0.579639018707538,-0.43692548751830973,75.89855009347207,0.0307665424441268,0.23151370399501423,1,-0.15312528610229492,-0.35000014305114746,-0.8325002193450928,-0.7975003719329834,0.43249988555908203,4,0.00836566385075832,-1.2352909497266877,8.401249885559082,1.1095914272177605,8.510000228881836,1.067112994277951,8.087499618530272,0.00836566385075832
5330,2013-01-07,8.378749847412111,8.386249542236326,8.263750076293945,8.358750343322754,4875200.0,0.0013444328444627285,6.000190740892731,-0.5714168937330498,72.97848464829043,76.70701165521126,-0.2129052641722069,-0.3802864385775466,-0.6591942215328093,-0.7194206474298159,20.768669356710113,0.12249946594238104,0.2589638770898093,0.3223748683929468,-0.13074723367580532,0.7754969704616999,0.09581381735856986,0.5489359194273229,-0.43658652153015254,77.80121973447172,-0.029746743007109444,0.22656105103437646,1,-0.16437482833862482,-0.36124968528747736,-0.8437497615814227,-0.8087499141693133,0.38500022888183416,0,0.027748778818805997,-1.0333146838920177,8.367500305175781,-1.2352909497266877,8.401249885559082,1.1095914272177605,8.510000228881836,0.027748778818805997
5331,2013-01-08,8.336250305175781,8.390000343322754,8.286250114440918,8.361249923706055,3464800.0,-0.005072301120131462,1.5151431081518472,-1.2500119212244372,66.47920733279794,74.41262464395494,-0.1523275724990807,-0.3035343398184036,-0.6064803564364016,-0.6740533790972449,22.699244106905393,0.10375022888183594,0.2558056951622323,0.24825031757354665,-0.1892669314666744,0.6857675666137668,0.029491693053437018,0.4670089420936572,-0.3827302412338254,39.827001390462655,-33.94448378342901,0.21875862452011025,1,-0.12187528610229492,-0.31875014305114746,-0.7959376573562622,-0.7662503719329834,0.42624950408935725,1,0.042884997835535676,6.000190740892731,8.378749847412111,-1.0333146838920177,8.367500305175781,-1.2352909497266877,8.401249885559082,0.042884997835535676
5332,2013-01-09,8.438750267028809,8.447500228881836,8.350000381469728,8.354999542236326,4128800.0,0.012295691480063597,-1.0800179038280013,-3.350080109865029,66.0592260073755,72.4260109798491,-0.22345785946235708,-0.369762648753051,-0.6930122129798466,-0.7732001807967279,24.81713972609486,0.11124992370605469,0.2525387756187749,0.31568777561187744,-0.1159161967798088,0.7472917480035637,0.09988578941603521,0.5314897618077206,-0.47410059978805474,79.09628141743212,7.501660469268927,0.21580198619584304,1,-0.22437524795532227,-0.4212501049041748,-0.8468751907348633,-0.8687503337860107,0.36374950408935547,2,0.02932892408362786,1.5151431081518472,8.336250305175781,6.000190740892731,8.378749847412111,-1.0333146838920177,8.367500305175781,0.02932892408362786
5333,2013-01-10,8.481249809265138,8.5,8.403750419616701,8.482500076293945,3600000.0,0.005036236515065573,4.310304911735979,-0.014928432343776513,66.74107313916393,70.53586807524242,-0.22428934933991584,-0.3822419536810724,-0.7194459282269126,-0.8117260823010719,26.29525950151409,0.096249580383299,0.24551213373708425,0.32668733596801935,-0.11326737174935353,0.7666420436853922,0.10670998210933291,0.5466646898267058,-0.5056931307915633,92.06340876613753,22.4527808366648,0.21997735385868641,1,-0.26687479019165217,-0.4637496471405047,-0.8687497377395648,-0.9543750286102313,0.3800001144409162,3,0.038172498533997734,-1.0800179038280013,8.438750267028809,1.5151431081518472,8.336250305175781,6.000190740892731,8.378749847412111,0.038172498533997734
5334,2013-01-11,8.546250343322754,8.560000419616701,8.444999694824219,8.492500305175781,5020800.0,0.00766402776942221,1.8307804265407606,-42.99084668198328,68.02575493761807,70.61489991919144,-0.24072830726047556,-0.4145467410940036,-0.7674149835181199,-0.8735721190144909,27.584835980712125,0.11500072479248225,0.244803154246112,0.3574378490447998,-0.0929039030634371,0.8077796011530376,0.13226697299068135,0.5826087250989183,-0.5600047938410135,95.35862941466137,27.609069286409877,0.22517087605411884,1,-0.30687522888183416,-0.5037500858306867,-0.9200003147125244,-1.0287504196166992,0.1399993896484375,4,0.02983766028339563,4.310304911735979,8.481249809265138,-1.0800179038280013,8.438750267028809,1.5151431081518472,8.336250305175781,0.02983766028339563
5335,2013-01-14,8.522500038146973,8.653750419616701,8.479999542236326,8.556249618530272,3775200.0,-0.002779032233046763,-1.9263164657602176,-0.6278987242951356,67.08997037048992,70.12062703526018,-0.14196145688818618,-0.35411639412950535,-0.7265580279997366,-0.8468931470230308,29.350609733743138,0.17375087738037465,0.24880180399907026,0.2988750457763665,-0.1409800056036712,0.7387300971564041,0.07894752008634676,0.5188025714663862,-0.513304293859834,64.28564014199974,-0.7621737932648784,0.219927525690019,1,-0.08500003814697266,-0.4262497425079328,-0.9015624523162842,-1.0118751525878906,0.1374998092651385,0,0.03256088604820073,1.8307804265407606,8.546250343322754,4.310304911735979,8.481249809265138,-1.0800179038280013,8.438750267028809,0.03256088604820073
5336,2013-01-15,8.543749809265138,8.546250343322754,8.433750152587889,8.461250305175781,6332000.0,0.002493372956650086,1.5714161153557316,-2.444460142982464,69.40298750259248,69.01254977684816,-0.10246092452869604,-0.33536182565114636,-0.7338088760536081,-0.864601897927054,31.055076383904844,0.11250019073486506,0.255352041808548,0.2838123321533228,-0.1342445175499858,0.7018691818566323,0.0747839073016685,0.4928407570049771,-0.49588078445822603,63.78581183968854,-0.6767139210765336,0.20902842485165454,1,-0.08499956130981623,-0.4174995422363299,-0.92281222343445,-1.0331249237060565,0.30625057220458807,1,0.025749848946914566,-1.9263164657602176,8.522500038146973,1.8307804265407606,8.546250343322754,4.310304911735979,8.481249809265138,0.025749848946914566
5337,2013-01-16,8.532500267028809,8.578749656677246,8.494999885559082,8.543749809265138,9180800.0,-0.0013166984623227407,1.0615521855486174,-0.13635890737167639,70.15091088316066,68.79252611567667,-0.09798866429160213,-0.29493175609081845,-0.7075159715713966,-0.8494017028530383,32.15879383578012,0.08374977111816406,0.2864266559918356,0.24443776607513357,-0.16712435134476067,0.6559998834950287,0.03865670736518645,0.4502188247850807,-0.4482783585333081,51.49993896484304,-15.473203716550486,0.2057810587099474,1,-0.07375001907348633,-0.38625001907348633,-0.9115626811981201,-1.0218753814697266,0.11374950408935547,2,0.02695570290517213,1.5714161153557316,8.543749809265138,-1.9263164657602176,8.522500038146973,1.8307804265407606,8.546250343322754,0.02695570290517213
5338,2013-01-17,8.478750228881836,8.616250038146973,8.361249923706055,8.506250381469728,8622400.0,-0.006299447578650863,1.06061143178613,2.444557477110657,66.77054432579986,68.18868434969875,-0.03586017828617116,-0.2216321099207068,-0.6427443433240949,-0.790017483105319,32.19341194086394,0.25500011444091797,0.30315754985532983,0.17106273174285924,-0.23740085319959903,0.5795263166853166,-0.033169060728369004,0.3752945242140875,-0.360356609719064,40.1709763978231,-27.366286287138905,0.20423179247122888,1,-0.019999980926513672,-0.2793750762939453,-0.8578126430511475,-0.9681253433227539,0.2824993133544904,3,0.038183639510162015,1.0615521855486174,8.532500267028809,1.5714161153557316,8.543749809265138,-1.9263164657602176,8.522500038146973,0.038183639510162015
5339,2013-01-18,8.446249961853027,8.556249618530272,8.40625,8.517499923706055,7640000.0,-0.003833143582659182,1.0168103862798767,2.590893327784546,72.409923890719,68.1255109321908,0.010041433035709701,-0.17112766164919435,-0.6007833037244108,-0.7519948670327796,32.15087599057813,0.14999961853027166,0.2690084563910258,0.1215624570846554,-0.2798414700479199,0.5229663842172316,-0.07913950648163315,0.32226442065094396,-0.29573493466302025,29.059792832945707,-44.72559433329721,0.20070196356628794,1,0.02375030517578125,-0.22999978065490723,-0.8062498569488525,-0.9187500476837158,0.3887500762939453,4,0.04913422687315072,1.06061143178613,8.478750228881836,1.0615521855486174,8.532500267028809,1.5714161153557316,8.543749809265138,0.04913422687315072
5340,2013-01-22,8.476249694824219,8.476249694824219,8.402500152587889,8.4375,12082400.0,0.0035518405335721592,2.806457964166266,-0.5438556571321492,69.41325058149161,68.45151573760123,-0.005222726054665117,-0.1829413784090761,-0.6159429281036646,-0.7776588226201504,31.970681676750377,0.0737495422363299,0.2499763162549158,0.13406221866607737,-0.26138904004261754,0.5295134773747714,-0.0636634106882692,0.33178784802042394,-0.29554054408860964,45.09792921869799,-26.21822962922534,0.19772562935434718,1,0.025625705718995917,-0.25999951362609863,-0.8074996471405029,-0.9199998378753662,0.38125038146972656,1,0.024775112308832004,1.0168103862798767,8.446249961853027,1.06061143178613,8.478750228881836,1.0615521855486174,8.532500267028809,0.024775112308832004
5341,2013-01-23,8.457500457763674,8.476249694824219,8.409999847412111,8.470000267028809,6744800.0,-0.002211973188094518,4.3002708579710935,-0.32257826343763873,45.606698567648245,66.17901268874263,0.03635801839639896,-0.14494389934998075,-0.5800491099590959,-0.7545789420349651,32.072069754188206,0.0662498474121076,0.2327102660069187,0.09837543964386164,-0.28563335041980054,0.4823842297075238,-0.09362895538797034,0.2903798346756936,-0.24840883089519927,37.74529053394588,-28.70565924472399,0.1920043950318313,1,0.0499997138977033,-0.23562526702881037,-0.7887504100799578,-0.9012506008148211,0.5062494277954084,2,0.023943172177135486,2.806457964166266,8.476249694824219,1.0168103862798767,8.446249961853027,1.06061143178613,8.478750228881836,0.023943172177135486
5342,2013-01-24,8.46875,8.566249847412111,8.432499885559082,8.486249923706055,4839200.0,0.0013301261161622335,-1.972216335353746,1.4000152590220956,56.75005006818805,65.06889901418975,0.033314871479571906,-0.13308863274198401,-0.5764503968586157,-0.759691945538961,32.346012041426235,0.13374996185302912,0.21351726804381954,0.0906249761581428,-0.2741800868594435,0.4554300391757291,-0.09177755535064946,0.27302750766693507,-0.23297884556663284,42.15687374479687,-21.45260331785188,0.18240253150879276,1,0.03875017166137695,-0.23687481880187988,-0.7999999523162842,-0.9125001430511475,0.5275001525878906,3,0.04501849522889767,4.3002708579710935,8.457500457763674,2.806457964166266,8.476249694824219,1.0168103862798767,8.446249961853027,0.04501849522889767
5343,2013-01-25,8.462499618530272,8.497500419616701,8.430000305175781,8.478750228881836,4293600.0,-0.0007380524244697817,1.5115858202333907,0.9286103542235348,60.05288121909345,64.18302415657591,0.04093006786262876,-0.10069429589851708,-0.5565286540703251,-0.7473189904324657,32.62594153159428,0.06750011444091975,0.2097514766184876,0.06449959278106476,-0.2705775236804868,0.39957670924261635,-0.10303896544971103,0.23203815101184055,-0.20164970818590433,36.64096351861264,-24.364201154225583,0.16753855823077565,1,0.04500055313110529,-0.17624950408935192,-0.7743744850158674,-0.8868746757507306,0.6100006103515643,4,0.02171346066421509,-1.972216335353746,8.46875,4.3002708579710935,8.457500457763674,2.806457964166266,8.476249694824219,0.02171346066421509
5344,2013-01-28,8.414999961853027,8.462499618530272,8.391249656677246,8.462499618530272,3983200.0,-0.005612958206016927,2.0000200774992964,2.9229460093892428,53.56267843384972,62.679991719171454,0.0758280731169858,-0.027844242577755196,-0.49256511663995983,-0.6929527827182991,33.58578198807696,0.07124996185302557,0.19828646213673906,-7.152557301992601e-08,-0.29859116815234366,0.2985910251011976,-0.14929561983895923,0.14929547678781319,-0.13057602095232035,13.57158816573193,-43.43732092417347,0.14929554831338546,1,0.07375001907348633,-0.1287498474121076,-0.656562328338623,-0.7568750381469727,0.6837501525878906,0,0.04114671205619991,1.5115858202333907,8.462499618530272,-1.972216335353746,8.46875,4.3002708579710935,8.457500457763674,0.04114671205619991
5345,2013-01-29,8.472499847412111,8.482500076293945,8.390000343322754,8.411250114440918,6844800.0,0.006833022676143052,1.2769111588436213,-1.289477382697297,63.00715599337218,61.96934377370254,0.011722536735526035,-0.04647715677091924,-0.5269518758548655,-0.7442797875806182,35.008336856250985,0.0924997329711914,0.18321852919387283,0.03131232261657857,-0.17166318164458083,0.23428782687773797,-0.07017542951400202,0.13280007474715916,-0.16591631778844373,46.80836097418497,-11.862789026616944,0.1014877521305799,1,0.01625013351440252,-0.1862497329711914,-0.6909373998641986,-0.8062500953674334,0.5924997329711896,1,0.042785505725985384,2.0000200774992964,8.414999961853027,1.5115858202333907,8.462499618530272,-1.972216335353746,8.46875,0.042785505725985384
5346,2013-01-30,8.473750114440918,8.491250038146973,8.461250305175781,8.471249580383299,4868000.0,0.0001475676661344405,-1.6667514411664972,0.040825223822526846,54.142006491776925,60.19057661910434,-0.0005603259631516977,-0.018242101371155783,-0.5025427850251614,-0.7402652265761525,36.00941799263815,0.029999732971191406,0.15956247485515718,0.013250064849852805,-0.1030084743900268,0.12950860408973242,-0.044879204770087,0.07137933446979261,-0.14633657141766854,47.517734333994795,-8.21576538947508,0.05812926961993976,1,0.014999866485595703,-0.18749999999999822,-0.6696873903274536,-0.776249885559082,0.6812496185302752,2,0.04528691036086174,1.2769111588436213,8.472499847412111,2.0000200774992964,8.414999961853027,1.5115858202333907,8.462499618530272,0.04528691036086174
5347,2013-01-31,8.446249961853027,8.510000228881836,8.407500267028809,8.482500076293945,4806400.0,-0.0032453343816482016,1.246564175454365,-14.496948893963767,45.70553295857161,57.85001980052342,0.014995529074674607,0.004466141569983151,-0.45078567521216506,-0.7056507336218383,35.00484005220167,0.10249996185302734,0.13670946403353668,-0.01106257438659597,-0.12508087408847857,0.10295572531528663,-0.06807172423753727,0.04594657546434533,-0.09925620623417153,46.87472681178424,-4.087171896875944,0.05700914985094115,1,0.0318751335144043,-0.1599998474121076,-0.6112498044967651,-0.7418749332427979,0.6949996948242188,3,0.061269785531248955,-1.6667514411664972,8.473750114440918,1.2769111588436213,8.472499847412111,2.0000200774992964,8.414999961853027,0.061269785531248955
5348,2013-02-01,8.558750152587889,8.591250419616701,8.472499847412111,8.515000343322754,5280800.0,0.013319543139613588,1.1839116746905884,-1.2068874799399683,51.3736085231427,55.51265142634827,-0.09494808575693447,-0.10079746413975954,-0.5427825664594881,-0.8130445467677152,34.122889254869506,0.14500045776367365,0.11050928051814601,0.0935626029968244,-0.025783927101745263,0.21290913309539405,0.03388933794753868,0.1532358680461101,-0.19335099712916204,83.85080511406015,36.91420092182504,0.05967326504928487,2,-0.06812477111816229,-0.2725000381469691,-0.7153124809265119,-0.8543751239776594,0.523750305175783,4,0.051117276728508854,1.246564175454365,8.446249961853027,-1.6667514411664972,8.473750114440918,1.2769111588436213,8.472499847412111,0.051117276728508854
5349,2013-02-04,8.4375,8.536250114440918,8.416250228881836,8.506250381469728,7353600.0,-0.01416680595019204,-1.1573027928746549,-1.5714441416894778,42.307672391026244,52.50092051629656,0.0278601503492375,0.027368999419529416,-0.40169293154123764,-0.6879000871281207,33.16413833435035,0.1424999237060529,0.07993240026560144,-0.03118753433227539,-0.14229286841080757,0.07991779974625679,-0.08674020137154237,0.024365132706991588,-0.05479976869179559,23.602304929250213,-20.266501095491105,0.05555266703926637,2,0.05312538146972656,-0.15124988555908025,-0.549687385559082,-0.7331249713897705,0.6750001907348633,0,0.07525928638599533,1.1839116746905884,8.558750152587889,1.246564175454365,8.446249961853027,-1.6667514411664972,8.473750114440918,0.07525928638599533
5350,2013-02-05,8.611249923706055,8.618749618530272,8.432499885559082,8.479999542236326,4947200.0,0.02059258355034732,1.5470088814116734,-1.909085864891085,54.787249152851814,53.5209816924303,-0.13938383542214972,-0.13499054543975575,-0.554505158099122,-0.8557078738828681,33.08033514780659,0.18624973297118963,0.06038347735619887,0.13093738555908274,0.011140794315144475,0.250733976803021,0.07103908993711272,0.19083568118105276,-0.21228668109934112,96.44983770557751,52.824258322527214,0.059898295621969515,2,-0.10687494277954102,-0.32499980926513494,-0.7121872901916504,-0.8924996852874756,0.5450000762939453,1,0.05661201278026029,-1.1573027928746549,8.4375,1.1839116746905884,8.558750152587889,1.246564175454365,8.446249961853027,0.05661201278026029
5351,2013-02-06,8.693750381469728,8.708749771118164,8.532500267028809,8.561249732971191,4589600.0,0.009580543880924441,1.1692323041439496,1.009525816342842,60.38648233260498,53.92502972180995,-0.20657116780942708,-0.19956663065448943,-0.6177804679793777,-0.9315065832969838,33.14599381336439,0.17624950408935547,0.039131632978998354,0.19556283950805842,0.06055423836603602,0.3305714406500808,0.12805853893704722,0.2630671400790696,-0.2794999082424159,95.0209412978862,50.22718011460192,0.0675043005710109,2,-0.14437532424926935,-0.38000059127807795,-0.7812502384185809,-0.9750001430511492,0.3549995422363281,2,0.04270299728237781,1.5470088814116734,8.611249923706055,-1.1573027928746549,8.4375,1.1839116746905884,8.558750152587889,0.04270299728237781
5352,2013-02-07,8.686249732971191,8.704999923706055,8.573749542236326,8.682499885559082,5547200.0,-0.0008627632689482967,5.3636195496371135,0.028300596673311987,64.21228514581415,54.38718571366781,-0.18436119724203692,-0.18189930678532384,-0.5918334805675745,-0.9169803854108043,32.95555175472877,0.13125038146972834,0.02204841574323879,0.1756872177124027,0.019852230714635155,0.33152220471017024,0.09776972421351893,0.25360471121128647,-0.2537498474121094,92.30766722746064,44.990559880100086,0.07791749349888366,2,-0.13687467575073242,-0.22125005722045898,-0.746562123298645,-0.9674994945526123,0.3725004196166992,3,0.0539646008818655,1.1692323041439496,8.693750381469728,1.5470088814116734,8.611249923706055,-1.1573027928746549,8.4375,0.0539646008818655
5353,2013-02-08,8.805000305175781,8.854999542236328,8.689999580383299,8.689999580383299,5990400.0,0.013671098098162915,-1.8695464685247418,30.668107833164257,71.97549716614431,56.43305446170055,-0.278730288777318,-0.2900212356830121,-0.6874357898304844,-1.0302587909387482,32.7788977541291,0.16874980926513672,0.037281696285047516,0.27825026512146067,0.07514529444542006,0.4813552357975013,0.17669777978344037,0.379802750459481,-0.3504004287719731,88.60414465876339,37.36748495793434,0.10155248533802003,2,-0.18250036239624023,-0.24562549591064453,-0.6890627145767212,-0.9100000858306885,0.23874950408935547,4,0.03818845426999129,5.3636195496371135,8.686249732971191,1.1692323041439496,8.693750381469728,1.5470088814116734,8.611249923706055,0.03818845426999129
5354,2013-02-11,8.801250457763672,8.868749618530273,8.770000457763674,8.80875015258789,4008000.0,-0.0004258770337469686,-1.8214168937330624,-0.06521432658578354,70.56964470240575,57.2733309849265,-0.23962843880891072,-0.28057302402684847,-0.6621188560634668,-1.0224999477055956,32.36393247544853,0.09874916076659979,0.045667070068891036,0.261750411987304,0.024368107470081668,0.4991327165045263,0.14305925972869282,0.38044156424591513,-0.306610614776611,84.52740353400766,31.171106174450003,0.11869115225861092,2,-0.16312551498413086,-0.2350006103515625,-0.6853128671646118,-0.9062502384185791,0.34375,0,0.03195568645043001,-1.8695464685247418,8.805000305175781,5.3636195496371135,8.686249732971191,1.1692323041439496,8.693750381469728,0.03195568645043001
5355,2013-02-12,8.800000190734863,8.87125015258789,8.771249771118164,8.811249732971191,9417600.0,-0.00014205561298463731,-1.9090858648911084,1.5,72.16821167689466,59.27624267216181,-0.20901717782591334,-0.2713810401879435,-0.6406444444177968,-1.0170276242524707,31.568928866684487,0.10000038146972656,0.05423926558497527,0.24662513732910085,-0.017506094565298724,0.5107563692235004,0.11455952138190106,0.37869075327630064,-0.26046717468261704,78.96679382328514,22.659438197865967,0.1320656159471995,2,-0.16062498092651367,-0.2325000762939453,-0.6840626001358032,-0.9049999713897705,0.2937498092651367,1,0.035511362866675666,-1.8214168937330624,8.801250457763672,-1.8695464685247418,8.805000305175781,5.3636195496371135,8.686249732971191,0.035511362866675666
5356,2013-02-13,8.763750076293945,8.864999771118164,8.726249694824219,8.826250076293945,4701600.0,-0.004119331097183876,-1.0181717297822166,5.555781620888437,68.49524419964555,61.8084328100589,-0.142265226608707,-0.22957437849812123,-0.5838520502162581,-0.9757853104597407,31.00093572849933,0.1387500762939453,0.07100488355155221,0.1993750095367428,-0.08089937123307855,0.47964939030656417,0.05923781915183213,0.3395121999216535,-0.17777666112670865,63.86559470687819,5.530015838924868,0.14013719038491076,2,-0.11999988555908203,-0.18499994277954102,-0.6478124856948853,-0.8687498569488525,0.3887500762939453,2,0.04478675456158565,-1.9090858648911084,8.800000190734863,-1.8214168937330624,8.801250457763672,-1.8695464685247418,8.805000305175781,0.04478675456158565
5357,2013-02-14,8.762499809265138,8.818750381469727,8.715000152587889,8.736249923706055,7226400.0,-0.00014266347373237398,-2.018213597081281,-0.4199981689453409,68.92739943128723,63.75885402207496,-0.1021829124888125,-0.2215696260291633,-0.5581446247151085,-0.9690802967004224,30.22517877369941,0.10375022888183771,0.07915761316938941,0.18662476539611994,-0.10671270209616068,0.47996223288840056,0.03995603164997874,0.33329349914226114,-0.1365876508590098,40.00000000000157,-20.209016936392516,0.14666873374614073,2,-0.11874961853027521,-0.1518745422363299,-0.6465622186660784,-0.8674995899200457,0.3124999999999982,3,0.03266763146040219,-1.0181717297822166,8.763750076293945,-1.9090858648911084,8.800000190734863,-1.8214168937330624,8.801250457763672,0.03266763146040219
5358,2013-02-15,8.802499771118164,8.833749771118164,8.747500419616701,8.787500381469728,10091200.0,0.004564903021250899,1.225807245520726,0.5714078110807292,74.68143135694642,67.35593835162165,-0.11618943656827163,-0.24882907625221584,-0.5723556941901524,-1.0022996707493652,30.658863731091877,0.08624935150146307,0.09633156412292898,0.2104372501373284,-0.09578161920625128,0.5166561194809081,0.057327815465539445,0.36354668480911734,-0.14224029352658896,55.9997558593755,-9.691007059284672,0.1531094346717895,2,-0.15062475204467773,-0.1862497329711914,-0.686562180519104,-0.9074995517730713,0.3462505340576154,4,0.029111092091193003,-2.018213597081281,8.762499809265138,-1.0181717297822166,8.763750076293945,-1.9090858648911084,8.800000190734863,0.029111092091193003
5359,2013-02-19,8.861249923706055,8.866250038146973,8.795000076293945,8.818750381469727,5494400.0,0.006674257780801662,1.7142960944595822,2.8334181078334995,74.72169189977275,69.57087643461286,-0.12126133235125458,-0.28974998491306003,-0.6041428674087399,-1.0538587683953509,31.17898279478596,0.07124996185302734,0.12393685406833477,0.24843740463256836,-0.07208742409433455,0.5689622333594713,0.0881749902691169,0.4086998189960198,-0.17145175161499537,93.59985351562507,24.466364340223762,0.16026241436345107,2,-0.15937471389770508,-0.24499988555908203,-0.7453123331069946,-0.9662497043609619,0.2825002670288086,1,0.020595275737664176,1.225807245520726,8.802499771118164,-2.018213597081281,8.762499809265138,-1.0181717297822166,8.763750076293945,0.020595275737664176
5360,2013-02-20,8.686249732971191,8.913749694824219,8.683750152587889,8.867500305175781,5119200.0,-0.019748928451582715,-1.4697972831123598,-4.2647652813930526,61.06765504114699,69.64656229111753,0.073193458972586,-0.10351786965353504,-0.40422145774470764,-0.8702569802347719,31.320598358843675,0.2299995422363299,0.13823813234723303,0.06293721199035573,-0.25246909449516686,0.3783435184758783,-0.09476594125240645,0.22064036523311792,0.18500041961669922,1.0867762426823355,-67.85707207749854,0.15770315324276157,2,0.05749988555908203,-0.04874992370605469,-0.5453120470046979,-0.7662494182586661,0.6450004577636719,2,0.052813439504411086,1.7142960944595822,8.861249923706055,1.225807245520726,8.802499771118164,-2.018213597081281,8.762499809265138,0.052813439504411086
5361,2013-02-21,8.659999847412111,8.722499847412111,8.607500076293945,8.651249885559082,6396800.0,-0.0030220044744329044,-1.3896160515234455,-0.0482754991976105,61.14729067714436,69.30600735015422,0.10521705817659388,-0.06463316205702085,-0.3549370243879615,-0.8344129927715205,31.207657670089063,0.11499977111816584,0.16929706943091816,0.02656235694885467,-0.27928845834769866,0.332413172245408,-0.1263630506994211,0.17948776459713045,0.2537498474121076,17.14280375927264,-52.337474362794936,0.15292540764827647,2,0.10062503814697088,-0.022500038146974433,-0.3931246995925921,-0.6931245326995858,0.5299997329711896,3,0.05008662358319871,-1.4697972831123598,8.686249732971191,1.7142960944595822,8.861249923706055,1.225807245520726,8.802499771118164,0.05008662358319871
5362,2013-02-22,8.850000381469727,8.851249694824219,8.699999809265138,8.715000152587889,5040000.0,0.021940015866673823,1.2000166460902237,15.42866485013331,64.05304668734313,68.42573507473185,-0.06605958011878954,-0.23674493007141706,-0.5203082970472046,-1.0116612050661562,30.896137452464544,0.1912498474121076,0.184916100681491,0.19750037193298375,-0.11262603671216631,0.5076267805781338,0.04243716761040872,0.3525635762555588,0.06374931335449219,79.1838717512752,11.045432791918032,0.1550632043225747,2,-0.08937549591064453,-0.21250057220458984,-0.5575001239776611,-0.8831250667572013,0.36374950408935547,4,0.034180763624772625,-1.3896160515234455,8.659999847412111,-1.4697972831123598,8.686249732971191,1.7142960944595822,8.861249923706055,0.034180763624772625
5363,2013-02-25,8.646249771118164,8.907500267028809,8.646249771118164,8.897500038146973,4517600.0,-0.023022666843967476,-1.0796037273917747,-1.8611099337373835,59.32957007854419,67.17683789430279,0.12606075393043525,-0.019523361119276217,-0.2974552860847943,-0.7963732762498905,30.70363110318609,0.26125049591064453,0.18464923384513376,-0.015437746047973988,-0.3124750679382444,0.28159957584229645,-0.1639564069931101,0.13308091489716212,-0.03874969482421875,12.652977335998955,-58.59422091039393,0.14851866094513552,2,0.11437511444091797,-0.008749961853027344,-0.3437495231628418,-0.6793744564056388,0.5187501907348633,0,0.049587977388666715,1.2000166460902237,8.850000381469727,-1.3896160515234455,8.659999847412111,-1.4697972831123598,8.686249732971191,0.049587977388666715
5364,2013-02-26,8.761249542236326,8.792499542236326,8.667499542236326,8.692500114440918,4917600.0,0.013300537708534232,-1.1052530135962557,-0.2736292725512825,57.07543180619953,65.49986235311445,0.0053530756672106605,-0.11304903237979502,-0.3919448703020745,-0.8982515288408308,30.897168276088244,0.1462497711181623,0.18524138394925593,0.08224954605102397,-0.19387455595794556,0.3583736480599935,-0.055812504953461683,0.22031159705550962,-0.14774946212768292,50.20396978133136,-17.11768153060853,0.138062051004485,2,-0.0006246566772443174,-0.10937452316284002,-0.4321868419647199,-0.794374227523801,0.39250087738037287,1,0.04422893801522099,-1.0796037273917747,8.646249771118164,1.2000166460902237,8.850000381469727,-1.3896160515234455,8.659999847412111,0.04422893801522099
5365,2013-02-27,8.835000038146973,8.888750076293945,8.710000038146973,8.736249923706055,4680800.0,0.008417805651478094,-1.3636386564689118,1.4363772558920596,56.71815508940691,64.19129689642126,-0.07030377784808195,-0.16680146597081524,-0.44277699416319827,-0.9561029953372859,31.166988918159667,0.17875003814697266,0.16929073919605386,0.13787503242492605,-0.12859698678684772,0.4043470516366998,0.004639022819040051,0.27111104203081204,-0.21561995429992642,75.83327240417962,11.519051413894758,0.13323600960588672,2,-0.07437515258789062,-0.18312501907348633,-0.4918748140335083,-0.8681247234344474,0.1712503433227539,2,0.0349462536790941,-1.1052530135962557,8.761249542236326,-1.0796037273917747,8.646249771118164,1.2000166460902237,8.850000381469727,0.0349462536790941
5366,2013-02-28,8.857500076293945,8.9087495803833,8.807499885559082,8.8412504196167,4890400.0,0.0025466936106195437,-1.4178822350516402,0.16455329463914936,58.030476357434054,62.980527665993144,-0.08728591726219292,-0.16767460265772627,-0.4413426000874576,-0.9628109375999179,31.435101376940505,0.10124969482421875,0.1556236522134089,0.1411875724792484,-0.11251987213624481,0.3948950170947416,0.014333850171501794,0.268041294786995,-0.2323575887832643,80.47636520848243,18.8892110520314,0.12685372230774683,2,-0.09687519073486328,-0.20562505722045898,-0.4984372854232788,-0.89062476158142,0.27250003814697266,3,0.05348575900200725,-1.3636386564689118,8.835000038146973,-1.1052530135962557,8.761249542236326,-1.0796037273917747,8.646249771118164,0.05348575900200725
5367,2013-03-01,8.963749885559082,8.970000267028809,8.772500038146973,8.822500228881836,5303200.0,0.011995462416026559,1.569101656752616,8.692470215388227,57.5325877718137,61.07510060097839,-0.18102274752377134,-0.24576738904051432,-0.5268461414337597,-1.0530094180301184,32.401646725413244,0.19750022888183594,0.14314182371508544,0.22156238555908203,-0.021508599595994937,0.464633370714159,0.10002689298154266,0.3430978781366214,-0.32726311433349586,98.06938319827265,38.251481329476505,0.12153549257753876,3,-0.17499971389770508,-0.2837495803833008,-0.5990622043609619,-0.9968745708465567,0.16125011444091797,4,0.025240518500936115,-1.4178822350516402,8.857500076293945,-1.3636386564689118,8.835000038146973,-1.1052530135962557,8.761249542236326,0.025240518500936115
5368,2013-03-04,8.99625015258789,9.011249542236328,8.893750190734863,8.927499771118164,5470400.0,0.003625744520289187,1.3797539257914357,0.4867295474340191,59.00689463177246,59.32901201564503,-0.2046727989016457,-0.2569865384296772,-0.5415424164286513,-1.0685475647272522,32.98180574668481,0.11749935150146484,0.1371861908937717,0.23218765258789098,-0.01995053077890141,0.48432583595468337,0.10611856090449479,0.3582567442712872,-0.33975257161411143,95.63654119318184,37.33547933651809,0.1260690916833958,3,-0.1868753433227539,-0.2956252098083496,-0.6265624761581421,-1.0293748378753653,0.2987499237060529,0,0.024176710216158748,1.569101656752616,8.963749885559082,-1.4178822350516402,8.857500076293945,-1.3636386564689118,8.835000038146973,0.024176710216158748
5369,2013-03-05,9.072500228881836,9.109999656677246,9.008749961853027,9.03125,5673600.0,0.008475762123178798,-1.34781070322866,0.6,61.77103785111841,59.40716566119741,-0.27692760663740223,-0.2985306131633436,-0.5993801308276119,-1.1288365963552867,34.32373265473555,0.11374950408935547,0.13342783397762403,0.2766877174377438,0.038137533668678,0.5152379012068096,0.15741262555321178,0.3959628093222758,-0.38762249100705226,90.62513411057864,33.494889492976654,0.11927509188453257,3,-0.21375036239624023,-0.32250022888183594,-0.6756250858306885,-1.1056249141693106,0.27374935150146484,1,0.010195616493535509,1.3797539257914357,8.99625015258789,1.569101656752616,8.963749885559082,-1.4178822350516402,8.857500076293945,0.010195616493535509
5370,2013-03-06,9.098750114440918,9.143750190734863,9.057499885559082,9.109999656677246,3807200.0,0.0028933463650424596,1.1904669637667118,-0.27271466222777085,64.59692680530875,59.79045856432679,-0.26654044815011346,-0.30186222877132707,-0.6071777786912875,-1.1379325653278611,35.28278420063676,0.08625030517578125,0.12242438028701486,0.2785625934600837,0.020582821076441604,0.5365423658437258,0.14957270726826266,0.4075524796519048,-0.37136018468588716,87.87877231018999,30.295119949839332,0.12898988619182122,3,-0.2037501335144043,-0.3318748474121094,-0.7112500667572021,-1.1318747997283927,0.08749961853027521,2,0.0060448198361320316,-1.34781070322866,9.072500228881836,1.3797539257914357,8.99625015258789,1.569101656752616,8.963749885559082,0.0060448198361320316
5371,2013-03-07,9.0649995803833,9.111249923706056,9.042499542236328,9.103750228881836,5225600.0,-0.003709359377179755,1.558151913557144,3.4446422516107154,62.817762878216,59.65320480775711,-0.18919503036833163,-0.25178154429050537,-0.5547449406095311,-1.0874094838989468,35.74245272346354,0.06875038146972834,0.10611962479832648,0.22624959945678746,-0.04643094231990297,0.4989301412334779,0.08990932856844225,0.3625898703451327,-0.2876464193106898,78.7877231018999,18.195818661550447,0.13634027088834483,3,-0.1699995994567871,-0.28937435150146484,-0.677499532699585,-1.0981242656707755,-0.12749958038330078,3,-0.006480882695318324,1.1904669637667118,9.098750114440918,-1.34781070322866,9.072500228881836,1.3797539257914357,8.99625015258789,-0.006480882695318324
5372,2013-03-08,9.154999732971193,9.173749923706056,9.067500114440918,9.107500076293944,4245600.0,0.009928312934801786,1.4999943901535349,-1.225777077744782,64.32923874453294,60.208723548422526,-0.25857292792545117,-0.321338739244192,-0.6236646618743986,-1.1596440773211825,36.3188335435753,0.10875034332275568,0.11697233911557348,0.29281225204467987,-0.004174712676929815,0.5897992167662895,0.14431876968387414,0.4413057344054856,-0.3336789283391113,93.30349692269445,30.80342981286701,0.14849348236080523,3,-0.23437500000000178,-0.36437463760376154,-0.7674996852874774,-1.1881244182586679,0.033750534057613635,4,-0.0027307066367506794,1.558151913557144,9.0649995803833,1.1904669637667118,9.098750114440918,-1.34781070322866,9.072500228881836,-0.0027307066367506794
5373,2013-03-11,9.141249656677246,9.170000076293944,9.103750228881836,9.141249656677246,4602400.0,-0.0015019199011472306,1.3043088864564445,0.0,61.8143115249504,60.73526573939485,-0.18687488869546875,-0.29629740808096017,-0.587793638052986,-1.12832742550302,36.20454345368627,0.0662498474121076,0.13191040551358668,0.2622497081756592,-0.05824599844285494,0.5827454147941733,0.10200185486640301,0.42249756148491535,-0.27058877537480797,80.30286391353265,20.83878953147594,0.1602478533092567,3,-0.19937467575073242,-0.3462495803833008,-0.7590620517730713,-1.1743743419647208,-0.10874938964843928,0,-0.001777618737868747,1.4999943901535349,9.154999732971193,1.558151913557144,9.0649995803833,1.1904669637667118,9.098750114440918,-0.001777618737868747
5374,2013-03-12,9.082500457763672,9.142499923706056,9.0287504196167,9.1274995803833,4093600.0,-0.006426823587589059,2.0333278232009513,-100.0,68.53802244556144,62.04858433452313,-0.08690276768956195,-0.2270376504290592,-0.5074724630077849,-1.0523146473888687,35.70911505290314,0.11374950408935725,0.1281409746025357,0.18943800926208532,-0.14121382261874516,0.5200898411429158,0.02411209332167097,0.35476392520249966,-0.1694071105247268,37.069118604604824,-28.54913957241132,0.1653259159404151,3,-0.1093754768371582,-0.28750038146972656,-0.6940627098083496,-1.1156251430511466,-0.053750038146972656,1,0.023396598714027883,1.3043088864564445,9.141249656677246,1.4999943901535349,9.154999732971193,1.558151913557144,9.0649995803833,0.023396598714027883
5375,2013-03-13,9.112500190734863,9.149999618530273,9.083749771118164,9.08625030517578,3272800.0,0.00330302575933783,-3.2398608440904515,-0.5833421638232884,71.09556384097786,63.50026072158355,-0.08202536131773108,-0.24498582617264475,-0.5110368221370969,-1.0655593257629796,35.18916936301859,0.06749916076660156,0.14745366538454974,0.20381274223327672,-0.1376793513933201,0.5453048358598735,0.03306669541997742,0.374558789046576,-0.162914922790522,57.75866037897103,-13.4134457709482,0.1707460468132985,3,-0.1393752098083496,-0.3093752861022949,-0.724062442779541,-1.0568749904632568,-0.015000343322753906,2,0.025651509986919008,2.0333278232009513,9.082500457763672,1.3043088864564445,9.141249656677246,1.4999943901535349,9.154999732971193,0.025651509986919008
5376,2013-03-14,9.15625,9.220000267028807,9.130000114440918,9.149999618530273,4620000.0,0.004801076362074497,-2.8919498515340702,0.23811080835602386,66.53168513782319,64.50016042891794,-0.08821797944438003,-0.2717559002061236,-0.53177083945166,-1.094464768647013,35.27700072297938,0.10750007629394354,0.16583969187622039,0.22793755531311,-0.12345294663488637,0.5793280572611064,0.05224230433911181,0.4036328062871082,-0.17528168024901802,66.6665004487889,-3.347913243423662,0.1756952509739984,3,-0.09937477111816406,-0.2799997329711914,-0.7609374523162842,-1.083749771118164,0.06875038146972656,3,0.003276421348389791,-3.2398608440904515,9.112500190734863,2.0333278232009513,9.082500457763672,1.3043088864564445,9.141249656677246,0.003276421348389791
5377,2013-03-15,9.048749923706056,9.126250267028807,9.010000228881836,9.113750457763672,5919200.0,-0.011740622666915335,1.5833298012122865,-10.399450717119032,74.24699937264316,66.19350540012579,0.036439316797331145,-0.1493693692727298,-0.4156501370550849,-0.9753091472329629,35.03465006401265,0.14624977111816406,0.1789788547255533,0.10612497329712056,-0.24010950854176016,0.4523594551360013,-0.0669922676223198,0.2792422142165609,0.17125034332275035,18.452232278691834,-56.38830570995411,0.1731172409194403,3,0.0656251907348615,-0.15187501907348988,-0.6171875000000018,-0.9318749904632586,0.19875049591064275,4,-0.012294507489327589,-2.8919498515340702,9.15625,-3.2398608440904515,9.112500190734863,2.0333278232009513,9.082500457763672,-0.012294507489327589
5378,2013-03-18,9.05875015258789,9.077500343322754,8.961250305175781,8.97249984741211,4466400.0,0.0011051503208896474,-1.137943735091904,-1.3269168696264924,70.51727267704797,67.16530926967351,0.04049559608190556,-0.1467095126108351,-0.41322991267780296,-0.973956368567201,34.528163875932684,0.11625003814697266,0.19070340853655132,0.10331268310546804,-0.2400419093549253,0.4466672755658614,-0.06836461312472863,0.2749899793356647,0.1612501144409162,37.68110600437149,-38.61204074245162,0.17167729623019645,3,0.0318751335144043,-0.14499998092651367,-0.5515627861022949,-0.9418752193450928,0.23750019073486328,0,0.014350778225600713,1.5833298012122865,9.048749923706056,-2.8919498515340702,9.15625,-3.2398608440904515,9.112500190734863,0.014350778225600713
5379,2013-03-19,9.043749809265137,9.123749732971193,8.984999656677246,9.100000381469727,5394400.0,-0.0016558954679271043,1.6747189513645107,-0.6521782397169394,65.66601871705979,67.28409725986808,0.05698096786850826,-0.12367667469509769,-0.3846393222462403,-0.9462576965215312,33.91260952201751,0.1387500762939471,0.19626958353279633,0.07918734550476003,-0.26332696520491083,0.4217016562144309,-0.0920698098500754,0.25044450085959546,0.16590045928954922,31.883871015299555,-42.630542387198325,0.17125715535483557,3,0.0468754768371582,-0.12999963760375977,-0.45281243324279785,-0.8537499904632568,0.36750030517578125,1,-0.0012439024158767964,-1.137943735091904,9.05875015258789,1.5833298012122865,9.048749923706056,-2.8919498515340702,9.15625,-0.0012439024158767964
5380,2013-03-20,9.145000457763672,9.173749923706056,9.074999809265137,9.11750030517578,3854400.0,0.011195648998914898,1.3235571313167025,-0.4888866283505733,69.29530587949154,68.00382426000981,-0.041369587853870016,-0.19899949949280327,-0.471205642654013,-1.0349904864127382,34.628479010151246,0.13000011444091975,0.20053918741271914,0.15750045776367116,-0.1675350979043877,0.48253601343173,-0.0050173200703582665,0.3200182355977006,0.054713812255858585,71.01456219431788,-2.6322821846717517,0.16251777783402935,3,-0.05437517166137695,-0.23125028610229492,-0.5428130626678467,-0.9481256008148193,0.1424999237060547,2,-0.012711867941819666,1.6747189513645107,9.043749809265137,-1.137943735091904,9.05875015258789,1.5833298012122865,9.048749923706056,-0.012711867941819666
5381,2013-03-21,9.09375,9.164999961853027,8.921250343322754,9.039999961853027,4722400.0,-0.005604205051751854,1.484073028384269,1.9545359966707019,59.42027783651846,67.4583841591193,0.016078863193902393,-0.11972582944393295,-0.40419353567212646,-0.9702754020289746,35.64171040422508,0.24374961853027344,0.1934921894727939,0.08456249237060476,-0.20433897943032342,0.37346396417153294,-0.05988824352986022,0.22901322827106974,0.09642571142578049,68.31680924593459,-2.1481852260153573,0.14445073590046426,3,-0.02312469482421875,-0.17999982833862305,-0.4903123378753662,-0.8956248760223389,0.2687501907348633,3,0.0004123543545961894,1.3235571313167025,9.145000457763672,1.6747189513645107,9.043749809265137,-1.137943735091904,9.05875015258789,0.0004123543545961894
5382,2013-03-22,9.15250015258789,9.15250015258789,8.90625,8.944999694824219,3551200.0,0.006460497879080762,1.3734902104972884,3.8604708929933818,60.90748344970467,67.357625484092,-0.048123882519739425,-0.16300903771334596,-0.44947877175576245,-1.0129270344446368,35.84630764154327,0.24625015258789062,0.1818158340757492,0.1281876564025879,-0.15727667612296514,0.4136519889281409,-0.014544509860188626,0.2709198226653644,0.021540036751709124,92.05615806398649,23.751757215751255,0.14273216626277696,3,-0.08937501907348633,-0.23874998092651367,-0.5412499904632568,-0.9543750286102295,0.28749942779541016,4,0.007921357844647092,1.484073028384269,9.09375,1.3235571313167025,9.145000457763672,1.6747189513645107,9.043749809265137,0.007921357844647092
5383,2013-03-25,9.074999809265137,9.1875,9.052499771118164,9.186249732971193,3646400.0,-0.008467669164784475,1.3736208457694759,-0.5361430278518332,50.17418638807477,65.31719925548238,0.021222406004710592,-0.05453702072528799,-0.3605065521689941,-0.9199746577642891,35.82827057021276,0.13500022888183594,0.1725772712222149,0.029249811172485707,-0.1943680039057636,0.252867626250735,-0.08255909636663894,0.14105871871161035,-0.16874980926513672,59.99993218315972,-5.254629665845194,0.11180890753912466,3,-0.011874675750732422,-0.16124963760375977,-0.4478120803833008,-0.8768746852874756,0.36625003814697266,0,0.01900833211869024,1.3734902104972884,9.15250015258789,1.484073028384269,9.09375,1.3235571313167025,9.145000457763672,0.01900833211869024
5384,2013-03-26,9.14875030517578,9.15250015258789,9.082500457763672,9.09375,2476000.0,0.008126776579691741,1.239990234375,-0.494385104668483,53.2679767079757,63.33635624070436,-0.04709479299966013,-0.1030519708528761,-0.4237871414605845,-0.9777472746719962,35.809258753134834,0.0775003433227539,0.1547269883366127,0.08362526893615474,-0.09972605681485369,0.26697659468716317,-0.008050393939349476,0.17530093181165896,-0.24250030517577947,86.22233072916603,22.845204004547313,0.09167566287550405,3,-0.08562517166137518,-0.23500013351440252,-0.51468777656555,-0.9506251811981183,0.3249998092651385,1,0.0161224247276186,1.3736208457694759,9.074999809265137,1.3734902104972884,9.15250015258789,1.484073028384269,9.09375,0.0161224247276186
5385,2013-03-27,9.143750190734863,9.147500038146973,9.052499771118164,9.082500457763672,2927200.0,-0.0005465352396913925,1.7636671336819765,1.1136253294493355,55.34807568755055,62.09373296845184,-0.041566900393858575,-0.07771981720654608,-0.4073936949091035,-0.956636146066316,35.17237227030626,0.09625053405761541,0.14144543331346604,0.06318764686584544,-0.08769898429230416,0.21407427802399503,-0.012255668713228474,0.13863096244491935,-0.23187519073486307,84.44451226128471,22.065925278510036,0.07544331557907467,3,-0.09687519073486328,-0.23000001907348633,-0.48468756675720215,-0.9456250667572021,0.5012502670288086,2,0.02925494661666339,1.239990234375,9.14875030517578,1.3736208457694759,9.074999809265137,1.3734902104972884,9.15250015258789,0.02925494661666339
5386,2013-03-28,9.331250190734863,9.338749885559082,9.11750030517578,9.136249542236328,6851200.0,0.02050580955175141,1.1071384780269105,3.183697936940444,60.5697213160507,60.57403540660823,-0.22532824449943156,-0.24022427613029507,-0.5817717390344175,-1.1286074847992325,34.830852748984604,0.22124958038330256,0.12965512990707673,0.22700014114379918,0.07481766290102065,0.3791826193865777,0.15090890202240992,0.30309138026518845,-0.41386269073486304,98.26596605580043,38.15510944823312,0.07609123912138961,3,-0.20875024795532227,-0.3581252098083496,-0.6406254768371582,-1.111875295639038,0.3137502670288086,3,-0.004688526014292926,1.7636671336819765,9.143750190734863,1.239990234375,9.14875030517578,1.3736208457694759,9.074999809265137,-0.004688526014292926
5387,2013-04-01,9.1899995803833,9.3462495803833,9.167499542236328,9.3462495803833,4432000.0,-0.015137372534691274,1.28800048828125,-0.8012793865204697,52.53575092316455,58.57608854506564,-0.06921275030365415,-0.08554021497840836,-0.4284073090819476,-0.9720528371402644,34.18126611640082,0.17875003814697266,0.10852765385193663,0.07443704605102575,-0.06702962956160263,0.21590372166365412,0.0037037082447124448,0.14517038385733905,-0.2557575849609375,46.80847610050029,-10.304229196057513,0.0707333378063138,4,-0.06374979019165039,-0.19374990463256836,-0.4909372329711914,-0.9637496471405029,0.5462503433227557,0,0.01877046988334774,1.1071384780269105,9.331250190734863,1.7636671336819765,9.143750190734863,1.239990234375,9.14875030517578,0.01877046988334774
5388,2013-04-02,9.213749885559082,9.272500038146973,9.1850004196167,9.201250076293944,3216000.0,0.0025843641197196288,-2.888947758821659,-0.07999877929688637,57.08496396900073,57.622638017503526,-0.07673349425074605,-0.09714098276812067,-0.4377852638284203,-0.9820418469817778,33.30095153493655,0.08749961853027344,0.09309105338854451,0.08731236457824743,-0.04887705558315325,0.2235017847396481,0.019217654497547088,0.15540707465894776,-0.25478743503906287,54.89369162291936,-4.557993535436822,0.06809471008070019,4,-0.08750009536743164,-0.2175002098083496,-0.5146875381469727,-0.9574999809265137,0.5337505340576172,1,0.02455565840557772,1.28800048828125,9.1899995803833,1.1071384780269105,9.331250190734863,1.7636671336819765,9.143750190734863,0.02455565840557772
5389,2013-04-03,9.164999961853027,9.261249542236328,9.151249885559082,9.234999656677246,3890400.0,-0.0052909970762785585,-1.2564067451778238,-5.600061036086791,52.77775535165729,55.787354625521935,-0.010030289281392157,-0.04332730985304778,-0.3738854002901242,-0.920372958692516,31.823424327824117,0.1099996566772461,0.0782682187196464,0.03393745422363281,-0.10081449849385216,0.16868940694111778,-0.033438522135108784,0.10131343058237441,-0.18280028354121214,38.29796213869924,-20.485194216845166,0.06737597635874211,4,-0.03875017166137695,-0.1581254005432129,-0.46593761444091797,-0.8887500762939453,0.6162500381469727,2,0.030141831610354775,-2.888947758821659,9.213749885559082,1.28800048828125,9.1899995803833,1.1071384780269105,9.331250190734863,0.030141831610354775
5390,2013-04-04,9.1537504196167,9.234999656677246,9.138750076293944,9.157500267028807,2899200.0,-0.0012274459665195803,-4.703588584345365,0.05356948228880296,49.86303717801195,54.725438996798985,0.0028954493084363264,-0.029245441583977794,-0.3482714089692447,-0.8937436453148795,30.085025293895495,0.09624958038330256,0.06903982837101097,0.01993789672851598,-0.11428134303584869,0.15415713649288065,-0.04717172315366547,0.08704751661069743,-0.1497077471805941,15.847094775724926,-40.20642004692678,0.06710961988218224,4,-0.027500629425048828,-0.1256256103515625,-0.44750046730041504,-0.8243756294250488,0.8824996948242188,3,0.03495831546143657,-1.2564067451778238,9.164999961853027,-2.888947758821659,9.213749885559082,1.28800048828125,9.1899995803833,0.03495831546143657
5391,2013-04-05,9.006250381469727,9.06624984741211,8.931249618530273,9.006250381469727,6585600.0,-0.016113618067505553,1.2500238420701275,-0.0,47.76906040617868,53.26561421418499,0.15274071626737395,0.11976815916361971,-0.18722028482006792,-0.7304676555128822,27.928915302523453,0.22250080108642578,0.06305002170611118,-0.12462468147277761,-0.26747876675033844,0.018229403804783217,-0.19605172411155714,-0.053197638833998084,0.3399991989135742,18.072474658687973,-40.97191369784106,0.07142704263878004,4,0.13249921798706055,0.053124427795410156,-0.3000004291534424,-0.6600005626678467,0.9737491607666016,4,0.07092297562681216,-4.703588584345365,9.1537504196167,-1.2564067451778238,9.164999961853027,-2.888947758821659,9.213749885559082,0.07092297562681216
5392,2013-04-08,9.130000114440918,9.130000114440918,9.0024995803833,9.029999732971193,2388800.0,0.01374042778399831,1.5500009536706785,100.0,53.341138610451985,53.61749779444912,0.0284561819486413,-0.006272085481434431,-0.29606421689698337,-0.8389388490418828,25.433927807401968,0.1275005340576172,0.047332050614759424,0.0003750324249267578,-0.14202702460255345,0.14277708945240697,-0.07082599608881246,0.07157606093866598,0.20794946670532255,58.241831946722854,-3.3600854710358448,0.0712010285137399,4,0.00874948501586914,-0.07062530517578125,-0.4237501621246338,-0.7837502956390381,0.9724998474121094,0,0.05640748487047431,1.2500238420701275,9.006250381469727,-4.703588584345365,9.1537504196167,-1.2564067451778238,9.164999961853027,0.05640748487047431
5393,2013-04-09,9.125,9.161250114440918,9.024999618530273,9.14875030517578,3931200.0,-0.0005476576536959099,4.589772682812317,-0.23750214575901296,53.84615384615386,53.68173969869114,0.04614761154071978,-0.0026896746297531138,-0.2757075786993397,-0.8192327195414073,22.881180419847816,0.13625049591064453,0.044878655218049346,-0.003812599182129617,-0.14612079020086277,0.13849559183660354,-0.07496669469149708,0.06734149632723785,0.20481558189392146,58.712250382914775,-6.3741449677731765,0.07115409550936701,4,0.01374959945678711,-0.005000114440917969,-0.3906247615814209,-0.744999885559082,1.0450000762939435,1,0.06698629300888292,1.5500009536706785,9.130000114440918,1.2500238420701275,9.006250381469727,-4.703588584345365,9.1537504196167,0.06698629300888292
5394,2013-04-10,9.295000076293944,9.301250457763672,9.11750030517578,9.143750190734863,3958400.0,0.018630145347281468,1.244267784863596,-6.368334404112191,56.66663840969775,53.82824666781861,-0.11278590901805075,-0.16438147107719026,-0.42652780705958193,-0.971872064477445,21.40631968964169,0.1837501525878924,0.04071660018426826,0.1555624961853006,-0.0029907388127341505,0.31411573118333536,0.07628587868628323,0.23483911368431798,0.026844186332704467,98.31071154252557,32.57075070808588,0.07927661749901713,4,-0.15625047683715643,-0.16875028610229315,-0.5400002002716047,-0.884375333786009,0.8824996948242205,2,0.04868212368032321,4.589772682812317,9.125,1.5500009536706785,9.130000114440918,1.2500238420701275,9.006250381469727,0.04868212368032321
5395,2013-04-11,9.3462495803833,9.364999771118164,9.248749732971193,9.289999961853027,3427200.0,0.005513663654513001,1.4800008138020455,0.3718985857235679,61.2221940594194,53.90074363930402,-0.14783671681344757,-0.20787924341345843,-0.4594601693582909,-1.0024923201972644,19.938728104893432,0.11625003814697088,0.05401865408030204,0.19512453079223668,0.012324956214296634,0.37792410537017673,0.10372474350326755,0.2865243180812058,-0.41499996185302734,95.67719097665011,29.01304321639563,0.09139978728897001,4,-0.19812488555908203,-0.21062469482421875,-0.5418746471405029,-0.8318748474121094,1.0650005340576172,3,0.04654277802828144,1.244267784863596,9.295000076293944,4.589772682812317,9.125,1.5500009536706785,9.130000114440918,0.04654277802828144
5396,2013-04-12,9.186249732971193,9.300000190734863,9.142499923706056,9.25374984741211,3744800.0,-0.017119149883171203,-1.0322650111672615,-1.2000101725949974,51.37612895147606,53.77189675356085,-0.01181018374505527,-0.047976431248562434,-0.2826650385874938,-0.8215662811379953,17.744939762799433,0.20374965667724432,0.05598479256380173,0.03362469673156987,-0.14984305765873707,0.2170924511218768,-0.0581091804635836,0.12535857392672334,-0.24632511138916158,50.68967059448786,-12.23535050146291,0.0917338771951534,4,-0.03812503814697443,-0.05062484741211115,-0.35531210899353205,-0.6549997329711932,1.0550003051757795,4,0.09252964007922748,1.4800008138020455,9.3462495803833,1.244267784863596,9.295000076293944,4.589772682812317,9.125,0.09252964007922748
5397,2013-04-15,8.9375,9.15250015258789,8.9375,9.15250015258789,7665600.0,-0.027078485802359942,1.0,3.1851820455220605,45.08050785288507,52.43806829621467,0.22054891676037336,0.2023879318129218,-0.018777685778712083,-0.5539227301190479,16.583213005393553,0.24874973297119318,0.05047619215791954,-0.2095625400543213,-0.41205069186721666,-0.007074388241425922,-0.3108066159607681,-0.1083184641478745,0.42749977111816406,0.0,-60.68037297138494,0.10124407590644743,4,0.21062469482421875,0.19812488555908203,-0.1021873950958252,-0.40625,1.1875,0,0.11664330542504375,-1.0322650111672615,9.186249732971193,1.4800008138020455,9.3462495803833,1.244267784863596,9.295000076293944,0.11664330542504375
5398,2013-04-16,9.188750267028807,9.1899995803833,9.0,9.0024995803833,4432800.0,0.028111917989237067,1.0132479107509171,-0.8662816486577516,51.26984021260582,52.27052216965339,-0.038689042001676555,-0.04071096146983599,-0.25528545025919414,-0.7873806925683411,15.756408360200957,0.2524995803833008,0.029741425646864883,0.03518772125243963,-0.1636778416574174,0.23405328416229665,-0.06424506020248977,0.13462050270736903,0.16769950866699368,58.77202375375293,1.2679040336918561,0.09943278145492877,4,-0.04062557220458807,-0.053125381469724786,-0.3331253528594953,-0.6425004005432093,0.5162496566772496,1,0.09944221665300335,1.0,8.9375,-1.0322650111672615,9.186249732971193,1.4800008138020455,9.3462495803833,0.09944221665300335
5399,2013-04-17,9.032500267028807,9.12125015258789,8.895000457763672,9.116250038146973,8179200.0,-0.017004488690987585,3.82666015625,-0.44966154287295673,46.777698960943624,51.92770681220136,0.10816391407307613,0.12084903137594516,-0.081895775043618,-0.6139066679843008,14.812798910723496,0.29374980926513494,0.022366039374317026,-0.12049980163574325,-0.32073208419769195,0.07973248092620544,-0.2206159429167176,-0.020383660354768907,0.3155705131530784,29.25532130754989,-23.814863031246198,0.10011614128097461,4,0.09749984741211115,0.09749984741211115,-0.16406273841857733,-0.48625040054320934,0.7174997329711932,2,0.12593410192494914,1.0132479107509171,9.188750267028807,1.0,8.9375,-1.0322650111672615,9.186249732971193,0.12593410192494914
5400,2013-04-18,9.0287504196167,9.186249732971193,8.761249542236326,9.032500267028807,9728000.0,-0.0004151505453916515,1.7309356309442019,0.04477441982279321,40.194493974383995,51.086088319779726,0.1031669401619304,0.1216818640798305,-0.06629777932810654,-0.5934383880078791,13.762609512670048,0.42500019073486683,0.0069312971675810076,-0.11843714714050257,-0.32625278968042615,0.089378495399421,-0.22234496841046436,-0.014529325870540788,0.3011975476684583,49.652075245919505,2.203890074676309,0.1039078212699618,4,0.034374237060546875,0.034374237060546875,-0.14468789100646973,-0.48250055313110174,0.7637491226196289,3,0.12723237415064492,3.82666015625,9.032500267028807,1.0132479107509171,9.188750267028807,1.0,8.9375,0.12723237415064492
5401,2013-04-19,9.09749984741211,9.100000381469727,8.904999732971191,9.02375030517578,5712000.0,0.007614500855626538,3.9523590389459407,-19.6673448626751,46.853747068421335,50.365267037331876,0.054448273123627544,0.05610426436939342,-0.12481554455884591,-0.646436718819011,14.067060006973037,0.19500064849853516,0.0007255215671246873,-0.04987521171569753,-0.257494531344749,0.15774410791335391,-0.15368487153022237,0.0539344480988273,0.19832621437011788,78.42572017696644,29.620308769567195,0.10380965981452529,4,-0.03437519073486328,-0.03437519073486328,-0.20937490463256836,-0.5512499809265119,0.7337503433227539,4,0.14440783611582253,1.7309356309442019,9.0287504196167,3.82666015625,9.032500267028807,1.0132479107509171,9.188750267028807,0.14440783611582253
5402,2013-04-22,9.225000381469727,9.27375030517578,9.098750114440918,9.114999771118164,4991200.0,0.014014898180392477,-1.4561443428678258,1.4915429576371648,50.35744260526787,49.977632455011204,-0.06499414283968896,-0.06923600879594716,-0.2401500886744028,-0.7578237304423077,14.117949043429517,0.1762504577636701,0.0016204470062799459,0.07400031089782644,-0.13650738310916033,0.2845080049048132,-0.03125353610566606,0.17925415790131893,-0.4637508392334002,90.48783392507607,40.698878009566364,0.10525384700349318,4,-0.16187572479248047,-0.16187572479248047,-0.2584376335144043,-0.6556253433227539,0.5537500381469727,0,0.110162559854045,3.9523590389459407,9.09749984741211,1.7309356309442019,9.0287504196167,3.82666015625,9.032500267028807,0.110162559854045
5403,2013-04-23,9.2475004196167,9.28125,9.126250267028807,9.256250381469727,4180000.0,0.002439028424559009,4.276658604288813,-0.07954466638923567,52.665606685277965,49.533073374520114,-0.07631549623831368,-0.08237344463771734,-0.2538001196896502,-0.7624588204612301,13.91756703944203,0.15499973297119318,0.017564106077731623,0.08787531852722097,-0.12365421331179327,0.2994048503662352,-0.017889447392285263,0.1936400844467272,-0.4760008621215839,93.50970179363975,40.52119750024726,0.1057647659195071,4,-0.18437576293945312,-0.18437576293945312,-0.24187541007995605,-0.6781253814697266,0.5587491989135742,1,0.09489046126690215,-1.4561443428678258,9.225000381469727,3.9523590389459407,9.09749984741211,1.7309356309442019,9.0287504196167,0.09489046126690215
5404,2013-04-24,9.296250343322754,9.323749542236328,9.238750457763672,9.261249542236328,5363200.0,0.005271686563283806,-1.1250044704059128,-4.000108991825613,54.4952683286081,48.78563718220776,-0.13954395662358365,-0.12596472747650722,-0.292830202630725,-0.7938768959244182,13.61569764255498,0.08499908447265625,0.01960847175799252,0.12925024032592702,-0.09079660208274554,0.3492970827345996,0.019226819121591632,0.23927366153026242,-0.5043607681274427,95.1112535264757,35.87863865538207,0.11002342120433609,4,-0.2537508010864258,-0.2331256866455078,-0.29406261444091797,-0.575625419616701,0.4412498474121094,2,0.04396929571468533,4.276658604288813,9.2475004196167,-1.4561443428678258,9.225000381469727,3.9523590389459407,9.09749984741211,0.04396929571468533
5405,2013-04-25,9.411250114440918,9.482500076293944,9.2212495803833,9.313750267028807,4541600.0,0.012370554457019844,1.177089542156436,2.7856461676794053,63.043479596268384,50.08200947607357,-0.27306998839493524,-0.23178002249562724,-0.39653311752547893,-0.8915783348331008,13.856901682669362,0.26125049591064275,0.025056975724412567,0.23087501525878906,-0.014304880142526955,0.4760549106601051,0.10828506755813194,0.3534649629594462,-0.5874489412231458,87.662351602585,22.263927070679827,0.12258994770065762,4,-0.289375305175783,-0.289375305175783,-0.40906238555908203,-0.669374942779541,0.42624950408935547,3,0.03599414333270068,-1.1250044704059128,9.296250343322754,4.276658604288813,9.2475004196167,-1.4561443428678258,9.225000381469727,0.03599414333270068
5406,2013-04-26,9.287500381469727,9.395000457763672,9.28125,9.395000457763672,2932000.0,-0.01314912806124513,1.1162860843491067,-1.1025666105872485,55.07247623183795,51.192228184846115,-0.14913007306916626,-0.1175002695287155,-0.2615229660074512,-0.7509145770856946,12.873923572933748,0.13000011444091797,0.010536136279196029,0.10931277275085449,-0.13093027998022855,0.34955582548193753,-0.010808753614687916,0.2294342991163969,-0.4110032960058607,49.18574222584524,-16.410818563667355,0.12012152636554163,4,-0.16562557220459162,-0.16562557220459162,-0.2853126525878906,-0.5456252098083496,0.42749977111816406,4,0.05437406622067731,1.177089542156436,9.411250114440918,-1.1250044704059128,9.296250343322754,4.276658604288813,9.2475004196167,0.05437406622067731
5407,2013-04-29,9.362500190734863,9.399999618530273,9.256250381469727,9.256250381469727,3824800.0,0.00807534925271991,-1.705872849180063,-0.9883696172885506,57.318964823051395,51.86435314156229,-0.17601338797037336,-0.1885828899784343,-0.3241183809422665,-0.8066561015306615,11.737353767902547,0.14374923706054688,-0.01379903395058868,0.17568755149841309,-0.07833201799951439,0.42970712099634056,0.04867776674944935,0.3026973362473768,-0.437522866004592,66.3158035630635,-0.14531473695768682,0.12700978474896402,4,-0.24062538146972834,-0.24062538146972834,-0.3703124523162842,-0.6206250190734863,0.2299995422363299,0,0.05006675465426169,1.1162860843491067,9.287500381469727,1.177089542156436,9.411250114440918,-1.1250044704059128,9.296250343322754,0.05006675465426169
5408,2013-04-30,9.4399995803833,9.442500114440918,9.328749656677246,9.361249923706056,5371200.0,0.008277638245084429,1.7164053336977192,0.7411745698359958,54.73855261952275,52.74889243695997,-0.2392888505242574,-0.2616795859666965,-0.3893465904559701,-0.8640714065500603,10.623192892415954,0.11375045776367188,-0.01132546635143683,0.24187445640563965,-0.03620799585969792,0.5199569086709772,0.10283323027297087,0.38091568253830843,-0.4704204355279362,83.7318984744896,20.41967751181641,0.1390412261326687,4,-0.31812477111816584,-0.31812477111816584,-0.45156192779541016,-0.6868743896484375,0.21875,1,0.03588462439525286,-1.705872849180063,9.362500190734863,1.1162860843491067,9.287500381469727,1.177089542156436,9.411250114440918,0.03588462439525286
5409,2013-05-01,9.44124984741211,9.5,9.395000457763672,9.4375,6792000.0,0.00013244354707464545,-1.3662153449387493,0.04761731759007071,53.20947154149358,54.1950010555277,-0.1971979750644639,-0.25420603415808785,-0.37995212676993617,-0.8450463843137506,9.89741180878602,0.10499954223632812,0.022569323844809475,0.22931222915649485,-0.06857981894881071,0.5272042772618004,0.08036620510384296,0.37825825320914674,-0.4306370280416587,78.92374380326456,18.89146108062517,0.14894602405265267,5,-0.23874998092651367,-0.3106250762939453,-0.45281219482421875,-0.6562495231628418,0.27375030517578125,2,0.03866011142774828,1.7164053336977192,9.4399995803833,-1.705872849180063,9.362500190734863,1.1162860843491067,9.287500381469727,0.03866011142774828
5410,2013-05-02,9.473750114440918,9.649999618530273,9.452500343322754,9.649999618530273,7558400.0,0.003442369130578271,1.2411328330023645,-47.00178026449644,60.628487700589005,55.725527792435216,-0.1787324114851252,-0.27563550223333344,-0.39556889351229785,-0.8571559597534879,9.518368381145791,0.20874977111816406,0.029859489732393385,0.24581251144409144,-0.07258924945415401,0.5642142723423369,0.0866116309949696,0.4050133918932133,-0.4141985770075127,55.238134451990426,-5.729066538577136,0.1592008804491225,5,-0.09937524795532227,-0.2681255340576172,-0.48531246185302734,-0.6831250190734863,0.2537498474121094,3,0.02784009216074934,-1.3662153449387493,9.44124984741211,1.7164053336977192,9.4399995803833,-1.705872849180063,9.362500190734863,0.02784009216074934
5411,2013-05-03,9.645000457763672,9.65625,9.551250457763672,9.56624984741211,6716800.0,0.018076299380296756,1.0740712832491899,-0.4468132308141831,77.74512429184995,58.76860353538878,-0.295195453397298,-0.4180102961948471,-0.5467514496560035,-1.0078506543473438,10.561626132997073,0.18249988555908203,0.06483824021955975,0.3851253509521477,0.03390204396285412,0.7363486579414413,0.20951369745750092,0.5607370044467945,-0.5145951505986428,97.18761175881554,27.33081438845167,0.1756116534946464,5,-0.2537503242492676,-0.4362506866455078,-0.6646878719329834,-0.8543753623962402,-0.051250457763671875,4,0.01995843977504963,1.2411328330023645,9.473750114440918,-1.3662153449387493,9.44124984741211,1.7164053336977192,9.4399995803833,0.01995843977504963
5412,2013-05-06,9.645000457763672,9.688750267028807,9.585000038146973,9.625,5597600.0,0.0,-1.07499666215259,0.2539720984305367,72.28329571421531,60.94834676082626,-0.25630649170736497,-0.39784735611858224,-0.5323951304032946,-0.9876252127957059,11.598145034686853,0.10375022888183416,0.11625896146952464,0.3593753337860104,-0.025644791085403185,0.744395458657424,0.1668652713503036,0.5518853962217172,-0.4409768936017464,87.8472958080791,15.903101533644758,0.1925100624357064,5,-0.1900005340576172,-0.4200005531311053,-0.5971879959106445,-0.7950005531311035,-0.13375091552734375,0,0.0072576144636544715,1.0740712832491899,9.645000457763672,1.2411328330023645,9.473750114440918,-1.3662153449387493,9.44124984741211,0.0072576144636544715
5413,2013-05-07,9.736249923706056,9.748749732971193,9.638750076293944,9.643750190734863,3547200.0,0.009460804729038097,-1.1463355632262997,4.62488079343896,86.70146152323505,64.52681267134038,-0.30277610160945834,-0.4647853305482226,-0.6013634580226093,-1.0597295561788584,12.567501458376581,0.10999965667724965,0.15628920801638557,0.4200623035430926,-0.006113670700534257,0.8462382777867195,0.20697431642127917,0.633150290664906,-0.45467008708543055,96.46647777361412,18.33250038616518,0.2130879871218134,5,-0.25125026702881037,-0.4812502861022967,-0.6750001907348651,-0.8825001716613787,-0.1062498092651385,1,-0.014764431055211191,-1.07499666215259,9.645000457763672,1.0740712832491899,9.645000457763672,1.2411328330023645,9.473750114440918,-0.014764431055211191
5414,2013-05-08,9.7475004196167,9.751250267028807,9.68375015258789,9.72249984741211,3584000.0,0.0011555266143332688,3.1538190674612445,0.270277236501598,87.19277605493957,67.21006783341495,-0.2718759487627267,-0.4641970935039357,-0.5934500486072167,-1.0517348109079698,12.697166800576692,0.06750011444091619,0.18437478675248542,0.40868778228759695,-0.05879535690263182,0.8761709214778257,0.17494621269248256,0.6424293518827113,-0.3818300016529719,98.74482062937791,16.305488173308518,0.2337415695951146,5,-0.24375009536743164,-0.49125051498413264,-0.6862506866455078,-0.8937506675720215,-0.22250080108642578,2,-0.009104984397311666,-1.1463355632262997,9.736249923706056,-1.07499666215259,9.645000457763672,1.0740712832491899,9.645000457763672,-0.009104984397311666
5415,2013-05-09,9.78125,9.83625030517578,9.737500190734863,9.738750457763672,3230400.0,0.003462383065445218,-3.388886534141404,1.699942780850658,86.71143262678625,70.72550743285365,-0.27672186260089937,-0.48874478592190407,-0.6096259950463079,-1.0652886686878311,12.609566993192178,0.09875011444091619,0.2103930291610645,0.42068734169006383,-0.08700123863014042,0.9283759220102681,0.1668430515299626,0.6745316318501651,-0.33846361222325605,80.70163697447548,-2.15263567877183,0.2538442901601021,5,-0.2349996566772461,-0.4825000762939471,-0.7146878242492676,-0.9275002479553223,0.09375,3,-0.006773147339257157,3.1538190674612445,9.7475004196167,-1.1463355632262997,9.736249923706056,-1.07499666215259,9.645000457763672,-0.006773147339257157
5416,2013-05-10,10.036250114440918,10.036250114440918,9.80500030517578,9.827500343322754,6140000.0,0.026070299239965955,1.2155694641144124,4.911812225114442,88.31170468906366,74.1691451957439,-0.4630355495034628,-0.7133750463340984,-0.8444523761258864,-1.2982655043929139,13.632786506529976,0.25500011444091797,0.23870330773930526,0.6331874370574955,0.05021049261881494,1.216164381496176,0.3416989648381552,0.9246759092768357,-0.5147709431843666,100.0,17.363161499569827,0.29148847221934027,5,-0.35375022888183594,-0.6375002861022949,-0.9590628147125244,-1.1681251525878906,-0.1262502670288086,4,-0.03076349722927263,-3.388886534141404,9.78125,3.1538190674612445,9.7475004196167,-1.1463355632262997,9.736249923706056,-0.03076349722927263
5417,2013-05-13,9.979999542236328,10.018750190734863,9.931249618530273,10.015000343322754,4332000.0,-0.00560473997391242,3.11762593963873,-0.16766869203709625,83.52399549917988,77.36752773792803,-0.3464099001992391,-0.6060932333816709,-0.7716910414112625,-1.2225301481130835,15.212790975189803,0.10500049591064453,0.24377586802304663,0.5248118877410892,-0.0692131576239241,1.1188369331061025,0.22779936505858345,0.821824410423595,-0.35556618234290305,85.84891401097391,4.3979180214234646,0.29701252268250655,5,-0.2643742561340332,-0.5812497138977051,-0.8809373378753662,-1.1118745803833008,-0.19624996185302734,0,-0.03870236071671973,1.2155694641144124,10.036250114440918,-3.388886534141404,9.78125,3.1538190674612445,9.7475004196167,-0.03870236071671973
5418,2013-05-14,10.102499961853027,10.102499961853027,9.979999542236328,9.979999542236328,3136000.0,0.012274591706969984,1.0,-3.499931881965069,84.5658932604575,80.85157459559068,-0.4079523986265823,-0.6921128596660111,-0.8769645578272112,-1.3264918255760527,17.217045374427226,0.12250041961669922,0.2798438466032298,0.6016248226165768,-0.044397785844196846,1.2476474310773504,0.27861351838619086,0.9246361268469627,-0.3957032510501044,100.0,19.439315461058854,0.32301130423038676,5,-0.3249998092651367,-0.6706252098083496,-1.0034377574920654,-1.234375,-0.6512498855590838,1,-0.058525159302079355,3.11762593963873,9.979999542236328,1.2155694641144124,10.036250114440918,-3.388886534141404,9.78125,-0.058525159302079355
5419,2013-05-15,10.170000076293944,10.173749923706056,10.0287504196167,10.08625030517578,3856800.0,0.006681525829823842,2.1780899228692965,0.6836692590949078,83.91059547606969,83.43847545953298,-0.40365707522178695,-0.7062338953288485,-0.928556374357635,-1.375191814075004,18.80542219974678,0.14499950408935725,0.3116247301253061,0.6122499465942361,-0.05991037579516956,1.2844102689836419,0.2761697853995333,0.948330107788939,-0.384062715280999,99.14043559715817,18.673445440971776,0.3360801611947025,5,-0.30749988555908025,-0.7025003433227521,-1.040625333786009,-1.3018751144409162,-0.6212501525878871,2,-0.053097340983482844,1.0,10.102499961853027,3.11762593963873,9.979999542236328,1.2155694641144124,10.036250114440918,-0.053097340983482844
5420,2013-05-16,10.177499771118164,10.228750228881836,10.145000457763672,10.161250114440918,3847200.0,0.0007374331138603196,-2.435960639317644,0.19402628162791227,94.38897334279555,85.28779202074915,-0.3361852210716769,-0.6569412520925226,-0.9205788712605312,-1.3639762602896361,19.856866674470425,0.08374977111816406,0.3480131776954867,0.5623121738433845,-0.11581454795271995,1.240438895639489,0.22324881294533228,0.9013755347414367,-0.31399989756659785,87.90549451538713,3.337814046998517,0.339063360898052,5,-0.27062463760375977,-0.682499885559082,-1.0450000762939453,-1.3093748092651367,-0.807499885559082,3,-0.06411202822519968,2.1780899228692965,10.170000076293944,1.0,10.102499961853027,3.11762593963873,9.979999542236328,-0.06411202822519968
5421,2013-05-17,10.411250114440918,10.421250343322754,10.206250190734863,10.220000267028807,4546400.0,0.02296736414439371,1.0355014626747083,11.769470039321666,95.15603698897885,87.82920771794511,-0.5026741402916883,-0.829764742482709,-1.134728663902635,-1.5773423432893345,21.147194503039973,0.24375057220458984,0.39822062106115297,0.7303750038146966,0.010180113811149027,1.450569893818244,0.3702775588129228,1.0904724488164703,-0.4747001698232971,97.95913998166613,10.624904111568128,0.360097445001774,5,-0.38124990463256836,-0.820000171661377,-1.2693753242492676,-1.533750057220459,-0.8625001907348615,4,-0.05150679395331326,-2.435960639317644,10.177499771118164,2.1780899228692965,10.170000076293944,1.0,10.102499961853027,-0.05150679395331326
5422,2013-05-20,10.241250038146973,10.4037504196167,10.217499732971193,10.37874984741211,7136000.0,-0.016328497963769673,-1.013516369653656,-0.7189538246733752,81.95411111973189,87.30172433977809,-0.26731230108531534,-0.6110552380529857,-0.9496007495904202,-1.3872605935878646,23.63640394605445,0.1937503814697248,0.43548047818915414,0.5095624446868889,-0.21856324580962827,1.2376881351834061,0.14549959943863122,0.8736252899351467,-0.20776001378832554,59.2068037649805,-27.402365034583788,0.3640628452482584,5,-0.1887497901916504,-0.6500000953674316,-1.0993752479553223,-1.3637499809265137,-0.5512504577636719,0,-0.03234470299045633,1.0355014626747083,10.411250114440918,-2.435960639317644,10.177499771118164,2.1780899228692965,10.170000076293944,-0.03234470299045633
5423,2013-05-21,10.125,10.263750076293944,10.0912504196167,10.237500190734863,5380800.0,-0.011351157106208709,1.0909054128255011,0.8181843402992114,74.97714667930103,85.94443218692938,-0.10070960851897759,-0.44869949007625287,-0.8188185319014867,-1.2510217725643962,25.90748137149631,0.17249965667724432,0.4348636182336634,0.34943742752075124,-0.36138870484548846,1.060263559886991,-0.00597563866236861,0.7048504937038711,0.2962503433227539,24.522190851528066,-60.45422480485165,0.3554130661831201,5,-0.045624732971191406,-0.533750057220459,-0.9831252098083496,-1.2387499809265137,-0.19750022888183594,1,-0.03370374514732832,-1.013516369653656,10.241250038146973,1.0355014626747083,10.411250114440918,-2.435960639317644,10.177499771118164,-0.03370374514732832
5424,2013-05-22,9.704999923706056,10.088749885559082,9.638750076293944,9.984999656677246,11711200.0,-0.0414814890166858,-1.1818202835826659,2.488882295596136,56.583619458036516,82.59689739040162,0.34936749972735015,0.003681966680154858,-0.38697313954642887,-0.8134319384184021,27.528502337056448,0.48624992370605646,0.44180913389615206,-0.09100012779235733,-0.7664236702447269,0.5844234146600122,-0.42871189901854123,0.24671164343382657,0.7096504211425767,8.466431284894849,-76.95573676948281,0.3377117712261844,5,0.32500028610229315,-0.11374998092651545,-0.5631251335144061,-0.8187499046325701,0.03750038146972301,2,-0.02614630081472613,1.0909054128255011,10.125,-1.013516369653656,10.241250038146973,1.0355014626747083,10.411250114440918,-0.02614630081472613
5425,2013-05-23,9.75,9.78125,9.600000381469727,9.62874984741211,6886400.0,0.0046367930600415,-1.0279781467412181,-0.4330366722184216,53.22084274330381,78.69791272976164,0.33466169400256085,-0.015429681427267639,-0.42032789922859415,-0.8383861597399687,28.354665021170305,0.18124961853027344,0.4289832068294146,-0.0629375457763679,-0.7142974971160108,0.588422405563275,-0.38861752144618933,0.26274242989345353,0.6336143341064453,18.26479458115551,-62.95640019975397,0.32567997566982143,5,0.26062536239624023,-0.15875005722045898,-0.619999885559082,-0.859375,0.0625,3,-0.02064103346604551,-1.1818202835826659,9.704999923706056,1.0909054128255011,10.125,-1.013516369653656,10.241250038146973,-0.02064103346604551
5426,2013-05-24,9.792499542236328,9.81624984741211,9.667499542236328,9.69499969482422,4393600.0,0.004358927408854241,1.0517218699850044,0.8041214409312423,54.409537537975915,75.46297295629452,0.2837939719314022,-0.01913730282202053,-0.4518585781567648,-0.8626046402499501,29.28036131356515,0.14875030517578125,0.41617571431994804,-0.04568796157836985,-0.6486392601666218,0.5572633370098821,-0.3471636108724958,0.2557876877157561,0.5440979547119138,23.950127730059457,-54.10172454060203,0.3014756492941258,5,0.2181258201599121,-0.12937450408935547,-0.729374885559082,-0.9018745422363281,0.0162506103515625,4,-0.04314523118994795,-1.0279781467412181,9.75,-1.1818202835826659,9.704999923706056,1.0909054128255011,10.125,-0.04314523118994795
5427,2013-05-28,9.831250190734863,9.936249732971193,9.786250114440918,9.9037504196167,4028800.0,0.003957176442173749,1.1818307924925828,-0.7435932548221897,52.9321037620055,71.94810745646653,0.2477811016155993,-0.0221030229123631,-0.4754983442483791,-0.8894094310230507,30.603407140532358,0.1499996185302752,0.40478916326460457,-0.030374813079834695,-0.5903836764667698,0.5296340503071004,-0.31037924477330137,0.24962961861363198,0.46115147928466804,34.83991195301105,-39.19379542266315,0.28000443169346734,5,0.17937517166137695,-0.07124996185302734,-0.7681255340576172,-0.9325003623962402,0.03125,1,-0.02873492806591782,1.0517218699850044,9.792499542236328,-1.0279781467412181,9.75,-1.1818202835826659,9.704999923706056,-0.02873492806591782
5428,2013-05-29,9.7787504196167,9.823749542236328,9.703749656677246,9.765000343322754,4998400.0,-0.005340091046369788,1.3132882303195206,-0.18965562600299912,50.94055620489246,68.28476975966905,0.2788517315616179,0.06016081559042874,-0.4085085755792335,-0.8234113761748851,31.60170010429407,0.1275005340576172,0.36450163281125114,-0.09981212615966761,-0.6255716761762695,0.4259474238569343,-0.36269190116796857,0.16306764884863334,0.47210717308984407,36.572934939345274,-32.916640079582734,0.2628797750083007,5,0.23187494277954102,-0.005000114440917969,-0.7156257629394531,-0.8300004005432129,0.2524995803833008,2,-0.009075887554647055,1.1818307924925828,9.831250190734863,1.0517218699850044,9.792499542236328,-1.0279781467412181,9.75,-0.009075887554647055
5429,2013-05-30,9.806249618530273,9.829999923706056,9.766249656677246,9.800000190734863,5220000.0,0.0028121383339949624,1.3721012757047406,0.45450131779719793,50.75527517094102,63.43658107390744,0.21716559496941024,0.06472713455121948,-0.4204159016031195,-0.8365764630465797,32.346717675934464,0.06375026702881037,0.3321877690400541,-0.0905629158020016,-0.5762171717908409,0.39509134018683767,-0.33339004379642034,0.15226421219241715,0.40555654150206166,61.33818136438764,-6.455004021614457,0.24282712799441958,5,0.2043757438659668,0.015000343322753906,-0.7431249618530273,-0.8368749618530273,0.2537508010864258,3,0.01236457945744851,1.3132882303195206,9.7787504196167,1.1818307924925828,9.831250190734863,1.0517218699850044,9.792499542236328,0.01236457945744851
5430,2013-05-31,9.737500190734863,9.856249809265137,9.729999542236328,9.75749969482422,5618400.0,-0.007010776848418998,-6.214135854608866,-3.200213642606724,39.82978983128322,57.28922027860792,0.2424317088119281,0.16258500520158137,-0.3398161150503274,-0.7539267981554527,32.31599638615867,0.1262502670288086,0.28218302083088,-0.17249984741210866,-0.6228226963412258,0.27782300151700845,-0.39766127187666633,0.052661577052449005,0.4375976225837146,26.04673444403027,-36.11629315492785,0.22516142446455814,5,0.2643752098083496,0.08374977111816406,-0.6846880912780762,-0.7512502670288086,0.4812498092651367,4,0.0005134905615380436,1.3721012757047406,9.806249618530273,1.3132882303195206,9.7787504196167,1.1818307924925828,9.831250190734863,0.0005134905615380436
5431,2013-06-03,9.837499618530273,9.837499618530273,9.692500114440918,9.772500038146973,4677600.0,0.010269517415831153,3.4615520049297945,-3.250059606122452,45.28925515615049,53.21534739376555,0.05865510856400746,0.0819480910291599,-0.42490664506033227,-0.8386247825969964,32.18097082662977,0.14499950408935547,0.2290422376091641,-0.08212537765502859,-0.5165480220119427,0.35229726670188555,-0.29933669983348565,0.13508594452342848,0.3030923488773727,59.48706913415974,0.3069219323296153,0.2172113221784569,6,0.0943756103515625,0.0012507438659667969,-0.7156248092651385,-0.7924995422363281,0.5037508010864258,0,-0.0025412573824331597,-6.214135854608866,9.737500190734863,1.3721012757047406,9.806249618530273,1.3132882303195206,9.7787504196167,-0.0025412573824331597
5432,2013-06-04,9.71500015258789,9.901249885559082,9.68375015258789,9.838749885559082,7336800.0,-0.01245229689377958,-1.3355709509106644,-1.9038543363117508,37.190071180458105,49.01678344944966,0.11024966934611413,0.22130717926846444,-0.2905083294375217,-0.7030174905790574,31.99640425965572,0.2174997329711914,0.160034623169512,-0.20812482833862234,-0.634280743176312,0.21803108649906733,-0.42120278575746717,0.004953129080222496,0.39315631966348086,14.3678337316116,-38.01102242653762,0.21307795741884483,6,0.12937498092651367,0.12375020980834961,-0.5931253433227557,-0.6700000762939453,0.9262495040893555,1,0.009650025581834587,3.4615520049297945,9.837499618530273,-6.214135854608866,9.737500190734863,1.3721012757047406,9.806249618530273,0.009650025581834587
5433,2013-06-05,9.592499732971193,9.68000030517578,9.512499809265137,9.667499542236328,8080000.0,-0.0126094099529237,2.3499651913522803,0.6060603725310235,31.57891534708621,46.23848299267741,0.16681363266519078,0.35045397157078817,-0.15478874726161962,-0.5686671021231149,31.35487675688249,0.2025003433227539,0.0540985280236157,-0.32343773841857804,-0.767343765582817,0.12046828874566096,-0.5453907520006975,-0.10148472483645854,0.48516737383327957,20.578754470922902,-24.815790574333604,0.22195301358211908,6,0.13187503814697088,0.2825002670288068,-0.47062492370605824,-0.5474996566772479,1.079999923706053,2,0.028147038340343045,-1.3355709509106644,9.71500015258789,3.4615520049297945,9.837499618530273,-6.214135854608866,9.737500190734863,0.028147038340343045
5434,2013-06-06,9.6587495803833,9.670000076293944,9.537500381469727,9.607500076293944,4177600.0,0.006906421606079904,2.593187901672115,-0.6833284589855821,34.050708255998344,44.10846804964347,0.10427932322788536,0.2921952202923741,-0.20915461527189194,-0.6235993110354521,30.666989843764764,0.13249969482421697,-0.029728811457939486,-0.2527503490447991,-0.7054336704034956,0.1999329723138974,-0.4790920097241482,-0.02640868836544996,0.37370414261802587,37.62051251858284,-2.2976788060478697,0.22634166067934827,6,0.06562519073486328,0.2493758201599121,-0.5368747711181658,-0.6137495040893555,0.9562501907348633,3,0.03856611215733752,2.3499651913522803,9.592499732971193,-1.3355709509106644,9.71500015258789,3.4615520049297945,9.837499618530273,0.03856611215733752
5435,2013-06-07,9.71500015258789,9.803750038146973,9.672499656677246,9.702500343322754,5945600.0,0.005823794450456887,-2.6206411217657815,0.24390107742979114,25.97064227188966,40.94859079785611,0.04754140158967601,0.24319566123476122,-0.2524613563048739,-0.6677110268507338,29.639186041346573,0.14500045776367188,-0.10225291526942293,-0.1931872844696052,-0.6508260907673549,0.26445152182814446,-0.42200668761847915,0.03563211867926874,0.27585725731454147,52.090110245955934,18.707617405300027,0.22881940314887478,6,0.009374618530273438,0.22187519073486328,-0.5484378337860107,-0.661250114440918,0.8199996948242188,4,0.03551212162738948,2.593187901672115,9.6587495803833,2.3499651913522803,9.592499732971193,-1.3355709509106644,9.71500015258789,0.03551212162738948
5436,2013-06-10,9.727499961853027,9.743749618530273,9.670000076293944,9.729999542236328,4429600.0,0.0012866504445505633,3.9166799122613005,-0.19996948195620662,30.106457149778464,38.412407840941995,0.027772333511403957,0.21753205910649065,-0.25764982196979247,-0.6682153561336719,27.777981331296996,0.0737495422363299,-0.11791724043276375,-0.1652499675750736,-0.6255221175979493,0.2950221824478021,-0.39538604258651056,0.06488610743636336,0.22508883999842055,55.30549463489307,24.149046912548528,0.23013607501143762,6,-0.02062511444091797,0.23937511444091797,-0.4375002384185791,-0.598750114440918,0.84375,0,0.05050116063463772,-2.6206411217657815,9.71500015258789,2.593187901672115,9.6587495803833,2.3499651913522803,9.592499732971193,0.05050116063463772
5437,2013-06-11,9.59375,9.6875,9.582500457763672,9.614999771118164,3461600.0,-0.013749674878184126,-3.800104634433448,8.501335368180085,29.703888737482785,36.05277812234092,0.13889644921221134,0.3382012453251573,-0.11343833266050218,-0.5229462602058348,25.666508327385618,0.14499950408935547,-0.13301559561359255,-0.2796874523162849,-0.7566556571113221,0.19728075247875232,-0.5181715547138044,-0.0412033499187654,0.32363168244454243,27.897039273341672,-3.9292884974196163,0.23848410239751872,6,0.11312484741210938,0.3731250762939453,-0.2937500476837158,-0.46187496185302734,-0.05000019073486328,1,0.07791535318480247,3.9166799122613005,9.727499961853027,-2.6206411217657815,9.71500015258789,2.593187901672115,9.6587495803833,0.07791535318480247
5438,2013-06-12,9.511249542236328,9.676250457763672,9.491250038146973,9.676250457763672,2129600.0,-0.008599396248982094,1.242416886299533,7.764832600305179,40.02570628458747,34.86060380163497,0.20055163176312618,0.3943543125080353,-0.021984976398455203,-0.42843122512737253,23.319279276830297,0.18500041961669922,-0.1573244683819528,-0.3326253890991211,-0.822920739577544,0.15766996137930178,-0.5777730643383325,-0.08747771385990966,0.37374159035386256,6.39984130859375,-27.208951711734258,0.24514767523921113,6,0.18500041961669922,0.44500064849853516,-0.1712496280670166,-0.36312437057495117,0.08625030517578125,2,0.11880669405454669,-3.800104634433448,9.59375,3.9166799122613005,9.727499961853027,-2.6206411217657815,9.71500015258789,0.11880669405454669
5439,2013-06-13,9.630000114440918,9.645000457763672,9.463749885559082,9.512499809265137,4124800.0,0.012485275638837834,1.4576183518032406,-0.7121191103712952,44.25837386072325,35.352668693794975,0.06053699126195333,0.24566963051575819,-0.12864657251385658,-0.5338357802739271,20.664317520097207,0.18125057220458984,-0.1803071951488331,-0.18687481880187917,-0.6607513516924826,0.2870017140887242,-0.42381308524718087,0.05006344764342252,0.2156169087049502,48.89710419728708,12.796031302176303,0.23693826644530203,6,0.05249977111816406,0.3125,-0.26000046730041504,-0.43250036239624023,0.18375015258788885,3,0.10825540289174262,1.242416886299533,9.511249542236328,-3.800104634433448,9.59375,3.9166799122613005,9.727499961853027,0.10825540289174262
5440,2013-06-14,9.524999618530273,9.662500381469727,9.522500038146973,9.649999618530273,2934400.0,-0.010903478158135083,-1.1538653403172088,-1.0638270242192065,37.92325484070407,34.53422421430093,0.1477632002630731,0.31545349793294974,-0.012165305096321077,-0.41644335886349104,17.65876369182448,0.1400003433227539,-0.19974351792499334,-0.25925030708313024,-0.718198349826535,0.1996977356602745,-0.4887243284548326,-0.029776285711427875,0.27479334810518097,21.874925494122976,-15.112000354741092,0.22947402137170256,6,0.1575002670288086,0.41750049591064453,-0.14499950408935547,-0.3262495994567871,0.21500015258789062,4,0.11443571614085579,1.4576183518032406,9.630000114440918,1.242416886299533,9.511249542236328,-3.800104634433448,9.59375,0.11443571614085579
5441,2013-06-17,9.875,9.960000038146973,9.587499618530273,9.595000267028807,7650400.0,0.03674544834509219,-1.5254177563839382,-2.2399978637695455,51.541843705614234,36.12886560598494,-0.21943419287141985,-0.08093062497266068,-0.3416260768173398,-0.7515914025579082,14.133232452417783,0.4350004196166992,-0.21374566755898172,0.11756258010864329,-0.23821272839083818,0.47333788860812476,-0.060325074141097446,0.295450234358384,-0.41125011444091797,82.87153410357524,43.72879840644764,0.17788765424974096,6,-0.16312503814697266,0.06750011444091797,-0.4524998664855957,-0.6231250762939471,-0.13624954223632812,0,0.06683542758603633,-1.1538653403172088,9.524999618530273,1.4576183518032406,9.630000114440918,1.242416886299533,9.511249542236328,0.06683542758603633
5442,2013-06-18,9.90999984741211,9.957500457763672,9.864999771118164,9.895000457763672,4309600.0,0.003544288345530111,-1.466659885051625,0.0535692998320847,54.68329843049528,38.69601928191928,-0.2501727823480717,-0.14969422242879205,-0.3592455650647821,-0.7715642290368656,10.417177124037329,0.09250068664550781,-0.2018626689819616,0.16912493705749476,-0.11555425206583259,0.4538041261808221,0.026785342495831088,0.31146453161915844,-0.4363249588012703,89.92439791219857,48.372289615517175,0.14233959456166378,6,-0.19812488555908203,0.032500267028808594,-0.36937499046325684,-0.5368747711181641,-0.21875,1,0.06672554234333283,-1.5254177563839382,9.875,-1.1538653403172088,9.524999618530273,1.4576183518032406,9.630000114440918,0.06672554234333283
5443,2013-06-19,9.7837495803833,9.93375015258789,9.7837495803833,9.886249542236328,2975200.0,-0.012739684053756806,-1.9268415225299826,-6.833608850457782,49.249999205271905,40.38482938739412,-0.10498060244853491,-0.053039787801989036,-0.21656243935430197,-0.6307687221637153,7.475632433409951,0.15000057220458984,-0.2104431057688867,0.059937191009520774,-0.16173786934027135,0.2816122513593129,-0.050900339165375286,0.17077472118441683,-0.3003481887817383,64.48354588012822,24.38358042491923,0.11083753017489643,6,-0.07187461853027344,0.1587505340576172,-0.2265620231628418,-0.38499975204467773,-0.09499931335449396,2,-0.0245304491030075,-1.466659885051625,9.90999984741211,-1.5254177563839382,9.875,-1.1538653403172088,9.524999618530273,-0.0245304491030075
5444,2013-06-20,9.451250076293944,9.7162504196167,9.431249618530273,9.64875030517578,4568000.0,-0.03398487475149903,-1.3999951814582872,1.9268322183868476,41.88518930457915,42.15311239102628,0.21790475285672706,0.2734970316998613,0.12336461103062213,-0.2847513463954865,7.534031775034197,0.35249996185302734,-0.20357117620772236,-0.2598748207092303,-0.5129115603773915,-0.006838081041069088,-0.3863931905433109,-0.1333564508751497,0.5087499618530291,3.7825894829868494,-36.52134940021087,0.12651836983408035,6,0.2443747520446795,0.47499990463257014,0.15343737602234064,-0.019375324249265802,0.22000026702881037,3,0.01547411928978537,-1.9268415225299826,9.7837495803833,-1.466659885051625,9.90999984741211,-1.5254177563839382,9.875,0.01547411928978537
5445,2013-06-21,9.548749923706056,9.604999542236328,9.475000381469727,9.536250114440918,7584000.0,0.010316079526523803,1.0800024414248766,-0.06329010014776798,41.80271235852607,43.452696303109356,0.10542930397779493,0.1688015226142774,0.03292622910482912,-0.36894723839356836,7.792123731224487,0.1537494659423846,-0.17298283274920934,-0.1523124694824194,-0.4146743484783446,0.11004940951350584,-0.283493408980382,-0.021131529984456776,0.4006751060485829,22.22226230306562,-15.008441948618568,0.13118093949796228,6,0.14687490463256658,0.3775000572204572,0.11625003814697088,-0.08125019073486506,0.19750022888183416,4,0.027752359779037894,-1.3999951814582872,9.451250076293944,-1.9268415225299826,9.7837495803833,-1.466659885051625,9.90999984741211,0.027752359779037894
5446,2013-06-24,9.369999885559082,9.5287504196167,9.359999656677246,9.43375015258789,4910400.0,-0.01871973185759146,-3.0298340905726553,-5.100099183641603,40.508944064636765,44.653258006126464,0.25494518847312975,0.33125988441101484,0.2219642962556332,-0.1778175664008259,8.06616735012604,0.18875026702881037,-0.15455810486985477,-0.30993752479553294,-0.607038136001842,-0.012836913589223897,-0.45848783039868835,-0.16138721919237753,0.5690616359710692,1.673676229998803,-36.86073772043032,0.14855030560315455,6,0.28999996185302734,0.520625114440918,0.33093762397766113,0.125,0.4499998092651385,0,0.03948771505635995,1.0800024414248766,9.548749923706056,-1.3999951814582872,9.451250076293944,-1.9268415225299826,9.7837495803833,0.03948771505635995
5447,2013-06-25,9.548749923706056,9.59000015258789,9.454999923706056,9.483750343322754,3942400.0,0.019076845286034816,-1.2040778195576873,-1.0195969901416946,48.83256114834758,45.63179743543314,0.07726594402229203,0.13729991785177909,0.06381066930933521,-0.34258376843625804,7.718345220485268,0.2200002670288086,-0.1248079313006567,-0.11706247329711772,-0.4107149538011132,0.17659000720687779,-0.2638887135491146,0.029763766954879145,0.3671491232299786,32.897621592331696,-7.581388617762066,0.14682624025199745,6,0.11124992370605291,0.3331251144409162,0.26187515258788885,0.04250001907348455,0.43500041961669744,1,0.019897948482859862,-3.0298340905726553,9.369999885559082,1.0800024414248766,9.548749923706056,-1.3999951814582872,9.451250076293944,0.019897948482859862
5448,2013-06-26,9.6899995803833,9.707500457763672,9.557499885559082,9.645000457763672,3740000.0,0.01479247627237279,2.7499731782040127,0.6922986633801181,50.8017954266732,46.35884427609425,-0.04018769633390029,-0.011530835505061177,-0.06287637571879756,-0.47068256974977984,7.58280808401525,0.1587505340576154,-0.10349464823414678,0.028624725341796164,-0.2604890344643742,0.31773848514796654,-0.11593215456128902,0.17318160524488135,0.20366349094238245,92.63135915364764,49.65134499864499,0.144556879903085,6,-0.029999732971191406,0.12187528610229492,0.13187551498413086,-0.09874963760375977,0.19624996185302734,2,0.00012902653074831072,-1.2040778195576873,9.548749923706056,-3.0298340905726553,9.369999885559082,1.0800024414248766,9.548749923706056,0.00012902653074831072
5449,2013-06-27,9.927499771118164,9.9399995803833,9.733750343322754,9.744999885559082,7599200.0,0.02450982466662488,-1.0121977883948883,4.055632086468157,54.98825145468839,48.2549550109814,-0.2582023719062043,-0.25242339506895206,-0.27771675716064337,-0.691581323798026,7.353502515799093,0.25,-0.06392674555731759,0.2600624084472649,-0.04640673068929324,0.5665315475838231,0.10682783887898495,0.4132969780155449,-0.567500114440918,97.8448601880383,53.703198678060126,0.15323456956827944,6,-0.2674999237060547,-0.203125,-0.09218716621398926,-0.33624982833862305,-0.006249427795410156,3,-0.024049308445611373,2.7499731782040127,9.6899995803833,-1.2040778195576873,9.548749923706056,-3.0298340905726553,9.369999885559082,-0.024049308445611373
5450,2013-06-28,9.74250030517578,9.923749923706056,9.74250030517578,9.923749923706056,10706400.0,-0.018635051141537073,1.0,-0.9931492174640281,50.325740251919015,48.11983240501526,-0.04370157211489989,-0.07065251770757541,-0.07161910841737829,-0.4936619338466208,7.31452006856716,0.1849994659423846,-0.04118096521572667,0.07481293678283585,-0.2319049100058237,0.3815307835714954,-0.07854598661149481,0.2281718601771665,-0.37090065002441186,65.94839634709773,22.259736472220908,0.1533589233943299,6,-0.08375024795532049,-0.0825004577636701,0.06812477111816584,-0.15125036239623846,0.10124969482422053,4,-0.00731331379226885,-1.0121977883948883,9.927499771118164,2.7499731782040127,9.6899995803833,-1.2040778195576873,9.548749923706056,-0.00731331379226885
5451,2013-07-01,9.8125,9.866250038146973,9.762499809265137,9.823749542236328,12544000.0,0.00718498256418143,1.1558369498444405,0.062066570553630906,54.885537806176764,48.14230344675765,-0.13801274512077377,-0.15032857534813004,-0.12148855767492783,-0.5515207913097626,7.484137363153409,0.12374973297119318,-0.028590624651780416,0.14606261253356934,-0.1579330512992918,0.4500582763664305,-0.005935219382861234,0.2980604444499999,-0.4295323463439935,73.7114081158724,26.867521739965163,0.15199783191643074,7,-0.16250038146972656,-0.15250015258789062,-0.011562347412109375,-0.22125005722045898,-0.13125038146972656,0,-0.006751576806329651,1.0,9.74250030517578,-1.0121977883948883,9.927499771118164,2.7499731782040127,9.6899995803833,-0.006751576806329651
5452,2013-07-02,9.80875015258789,9.857500076293944,9.743749618530273,9.8125,4822400.0,-0.0003821500547372958,1.4266764322917207,0.3333333333333333,56.88658868906856,48.99081338940172,-0.16777934105548375,-0.14671737148548125,-0.10134734835169823,-0.5354088915674708,7.306990365504245,0.1137504577636701,0.002813005952649661,0.13762526512146067,-0.17235558490637182,0.44760611514929316,-0.017365159892454685,0.292615690135376,-0.41464186039733875,65.68639672883215,13.159578527455828,0.154990425013916,7,-0.1587505340576172,-0.14875030517578125,0.02812504768371582,-0.2175002098083496,-0.1262502670288086,1,0.0011468884476950603,1.1558369498444405,9.8125,1.0,9.74250030517578,-1.0121977883948883,9.927499771118164,0.0011468884476950603
5453,2013-07-03,9.862500190734863,9.891249656677246,9.702500343322754,9.732500076293944,3928000.0,0.00547980500174039,1.0133362494722975,-34.66810783316426,55.54892965386388,50.50900676154447,-0.23376694053544256,-0.18888683877521473,-0.13846884452820518,-0.5782549295850021,7.523796555098222,0.1887493133544922,-0.009287628336061005,0.17787528038024902,-0.14107569242243834,0.4968262531829364,0.01839979397890623,0.3373507667815918,-0.4574740727804567,67.36857321832987,13.788489385432769,0.15947548640134346,7,-0.21250057220458984,-0.2025003433227539,0.022812604904174805,-0.27125024795532227,-0.16625022888183594,2,0.01229405832628494,1.4266764322917207,9.80875015258789,1.1558369498444405,9.8125,1.0,9.74250030517578,0.01229405832628494
5454,2013-07-05,10.03125,10.032500267028807,9.896249771118164,9.927499771118164,4094400.0,0.017110246489390635,1.5646968010627744,0.798077981146598,61.725551905538524,52.722655600101405,-0.34820962104102904,-0.346040667293984,-0.2898579759761901,-0.7349488928778936,7.988110253387425,0.17000007629394354,-0.026754903408974684,0.3280000686645508,-0.02615059104958206,0.6821507283786836,0.15092473880748436,0.5050753985216172,-0.615524412797015,99.62113111579974,40.29431898806699,0.17707532985706598,7,-0.33500003814697266,-0.33500003814697266,-0.13906216621398926,-0.440000057220459,-0.3450002670288068,4,-0.014454874294197784,1.0133362494722975,9.862500190734863,1.4266764322917207,9.80875015258789,1.1558369498444405,9.8125,-0.014454874294197784
5455,2013-07-08,10.0600004196167,10.107500076293944,9.978750228881836,10.051250457763672,3506400.0,0.0028660854446553863,1.4819421081175994,0.08433679566136594,55.03402868135419,54.33655389084778,-0.3316937632885679,-0.36640507758399643,-0.3042630493669378,-0.7513339277058311,8.344135141172872,0.1287498474121076,-0.02518255864856833,0.3395004749298103,-0.049002552332723326,0.7280035021923439,0.14524896129854348,0.5337519885610771,-0.6196038452206807,88.27168197648582,30.604407721494553,0.19425151363126714,7,-0.2787504196166992,-0.3262505531311035,-0.14406275749206543,-0.4687504768371582,-0.38625049591064275,0,-0.013792253529471665,1.5646968010627744,10.03125,1.0133362494722975,9.862500190734863,1.4266764322917207,9.80875015258789,-0.013792253529471665
5456,2013-07-09,10.21875,10.22249984741211,10.108750343322754,10.138750076293944,4005600.0,0.015780275721832382,1.6,9.14288828337895,57.87126589701617,55.34085441847763,-0.39938676486912605,-0.5127535631103299,-0.4425373954395777,-0.8960906554378028,8.899907862175525,0.16249942779541016,0.024026789798449855,0.4736875534057621,0.025750258030624806,0.9216248487808993,0.24971890571819344,0.6976562010933307,-0.7383272154901057,99.2788748099527,43.80442409572007,0.22396864768756886,7,-0.3287501335144043,-0.42750024795532227,-0.3071873188018799,-0.627500057220459,-0.6187496185302734,1,-0.03669724770642202,1.4819421081175994,10.0600004196167,1.5646968010627744,10.03125,1.0133362494722975,9.862500190734863,-0.03669724770642202
5457,2013-07-10,10.3412504196167,10.34749984741211,10.210000038146973,10.2162504196167,4380000.0,0.011987808647505815,1.0000138717418747,1.5625014901175058,64.24013415272239,56.834003165816426,-0.44438025980188023,-0.6075301755292362,-0.5451347981238506,-1.003723867035788,10.079714647181396,0.13749980926513672,0.07393121398884261,0.5588129520416256,0.04424947907920895,1.0733764250040423,0.3015312155604164,0.8160946885228348,-0.8014614700746279,99.03109572088223,42.84987959448406,0.2572817364812086,7,-0.3162503242492676,-0.4875006675720215,-0.45593762397766113,-0.7500004768371582,-0.9550008773803711,2,-0.06382214667526531,1.6,10.21875,1.4819421081175994,10.0600004196167,1.5646968010627744,10.03125,-0.06382214667526531
5458,2013-07-11,10.641249656677246,10.6537504196167,10.364999771118164,10.412500381469727,7983200.0,0.02900995768282222,1.275859995414861,1.8299942016601562,80.90910757307248,59.714098290081324,-0.6652082306565603,-0.8627665088565699,-0.8238330630215245,-1.287599165656939,11.179040091390585,0.3125,0.1545520219873655,0.8023121833801277,0.17691051556923298,1.4277138511910223,0.4896113494746803,1.115013017285575,-1.0206896173481717,98.34973567821609,34.07230653271165,0.3127008339054475,7,-0.46312427520751953,-0.6343746185302734,-0.7996869087219238,-1.049999713897705,-1.2924995422363281,3,-0.09009747934224632,1.0000138717418747,10.3412504196167,1.6,10.21875,1.4819421081175994,10.0600004196167,-0.09009747934224632
5459,2013-07-12,10.672499656677246,10.698749542236328,10.61750030517578,10.636249542236328,5694400.0,0.002936685164640407,-1.2034113098239454,0.15847094775724274,80.22866653771409,63.03664565516967,-0.6477883921696428,-0.8557872080254825,-0.8330200892358555,-1.3033178890082624,12.2399877760387,0.08124923706054865,0.21143616557128198,0.7814372062683113,0.06256597882239312,1.5003084337142294,0.4220015925453513,1.1408728199912712,-0.9279567717136565,96.35417908431285,25.651747863728275,0.35943561372295946,7,-0.4718747138977051,-0.643125057220459,-0.8728122711181641,-1.081249713897705,-1.4074993133544922,4,-0.09147338732528587,1.275859995414861,10.641249656677246,1.0000138717418747,10.3412504196167,1.6,10.21875,-0.09147338732528587
5460,2013-07-15,10.614999771118164,10.707500457763672,10.608750343322754,10.676250457763672,3123200.0,-0.005387668063601914,-1.6779858273418506,-1.689668780089974,85.82737023292722,66.47462703591972,-0.5068049757386319,-0.7509414359056699,-0.7547182339040894,-1.2276691551699699,13.473632541864845,0.09875011444091797,0.2578250867958882,0.6694373130798343,-0.09632525540456882,1.4351998815642375,0.28655602883763187,1.0523185973220368,-0.7368679541363914,84.55103649844307,4.905556834120745,0.3828812842422018,7,-0.40999937057495117,-0.5812497138977051,-0.7987496852874756,-1.023749828338623,-1.1737499237060547,0,-0.08749411758575465,-1.2034113098239454,10.672499656677246,1.275859995414861,10.641249656677246,1.0000138717418747,10.3412504196167,-0.08749411758575465
5461,2013-07-16,10.53499984741211,10.678750038146973,10.508749961853027,10.633749961853027,4439200.0,-0.007536497920963003,-1.247936594008714,1.612228692429857,80.09156447573014,69.05295767888212,-0.3503876178169083,-0.6524101604504455,-0.6599378100305344,-1.1293821923194152,14.086884229554192,0.1700000762939453,0.2774839066124013,0.5564373970031742,-0.2522055030674366,1.365080297073785,0.15211594696786968,0.9607588470384787,-0.5241690479052323,65.32653972745065,-19.396457050757007,0.40432145003530523,7,-0.3299994468688965,-0.5012497901916504,-0.7043747901916504,-0.9437499046325684,-1.088749885559082,1,-0.08175129911535939,-1.6779858273418506,10.614999771118164,-1.2034113098239454,10.672499656677246,1.275859995414861,10.641249656677246,-0.08175129911535939
5462,2013-07-17,10.571249961853027,10.642499923706056,10.511249542236328,10.5962495803833,4125600.0,0.0034409221609834617,1.234043243945161,0.25316040059103595,78.72864451590914,71.62848155244271,-0.2984922555585996,-0.6709826762205822,-0.6806814529121059,-1.149982588120217,14.733276800467793,0.13125038146972834,0.32842473401801264,0.5596250057220455,-0.2902363989804897,1.4094864104245808,0.1346943033707788,0.9845557080733123,-0.4489520170250625,60.218913064058945,-22.53281425766452,0.4249307023512676,7,-0.2693748474121094,-0.5374999046325684,-0.734375,-0.9800000190734863,-0.84375,2,-0.0918765126061829,-1.247936594008714,10.53499984741211,-1.6779858273418506,10.614999771118164,-1.2034113098239454,10.672499656677246,-0.0918765126061829
5463,2013-07-18,9.543749809265137,9.875,9.5,9.80875015258789,25733600.0,-0.09719760258206789,-1.1276598047199444,10.600175478751812,41.74286831755539,69.40818337600014,0.758838162365139,0.35586055099944147,0.34776354645921614,-0.10939538482147881,15.520387303763272,1.0712499618530273,0.340423817336692,-0.4558751583099365,-1.3258244497407752,0.41407413312090213,-0.8908498040253559,-0.020900512594517195,1.1637506484985352,3.623171236403729,-74.02952350419089,0.43497464571541916,7,0.5600004196166992,0.49000024795532227,0.2931251525878906,0.0475001335144043,0.18125057220458984,3,-0.016502975264073516,1.234043243945161,10.571249961853027,-1.247936594008714,10.53499984741211,-1.6779858273418506,10.614999771118164,-0.016502975264073516
5464,2013-07-19,9.59749984741211,9.607500076293944,9.385000228881836,9.522500038146973,11648800.0,0.005631962197373497,3.6841941474678888,-0.28301778150450024,46.69326081491016,68.48143139083969,0.7119604836624767,0.3305778601177849,0.2952397233294288,-0.15144917453282147,15.877729142081318,0.2224998474121076,0.35076850721317143,-0.40943760871887136,-1.2622689361516048,0.44339371871386213,-0.8358532724352372,0.016978054997494496,1.0858506011962898,16.06802130461182,-60.46003058420595,0.42641566371636663,7,0.44875049591064453,0.4362502098083496,0.22875022888183594,-0.006249904632568359,0.032500267028808594,4,-0.02591818045595118,-1.1276598047199444,9.543749809265137,1.234043243945161,10.571249961853027,-1.247936594008714,10.53499984741211,-0.02591818045595118
5465,2013-07-22,9.813750267028807,9.8149995803833,9.587499618530273,9.62874984741211,7835200.0,0.022531953431081053,1.4266786024912643,2.4666785346438735,50.02672938727921,67.60981622309113,0.5108247423722361,0.14250483189163,0.08166563308729202,-0.35580470258576113,15.986468994520687,0.22749996185302734,0.36832955734885786,-0.20643720626831197,-1.0372453433513673,0.6243709308147434,-0.6218412748098388,0.20896686227321482,0.8176661727905294,33.14010445269208,-41.937204749798816,0.4154040685415275,7,0.2325000762939471,0.21999979019165217,-0.0012502670288068174,-0.2225003242492658,-0.41750049591064275,0,-0.055916434469469256,3.6841941474678888,9.59749984741211,-1.1276598047199444,9.543749809265137,1.234043243945161,10.571249961853027,-0.055916434469469256
5466,2013-07-23,9.739999771118164,9.850000381469727,9.675000190734863,9.818750381469727,8218400.0,-0.0075150165740840436,1.4778680998163551,-0.4256780093511462,48.572903659020376,65.86901283490201,0.5694014461878343,0.2586575622873095,0.14906997771095654,-0.2708266728141062,15.601385299295224,0.17500019073486328,0.3555892838139805,-0.2986876964569092,-1.0837544407189252,0.4863790478051069,-0.6912210685879181,0.09384567567409974,0.8415600202636728,28.23058675063549,-46.050349543237836,0.3925333721310081,7,0.30625057220458984,0.2937502861022949,0.07250022888183594,-0.14874982833862305,-0.22875022888183594,1,-0.030672477487312944,1.4266786024912643,9.813750267028807,3.6841941474678888,9.59749984741211,-1.1276598047199444,9.543749809265137,-0.030672477487312944
5467,2013-07-24,9.738750457763672,9.833749771118164,9.693750381469727,9.7787504196167,7384800.0,-0.00012826626117556916,-1.1538348677695045,0.5079320868048828,47.374010758863754,62.1428909666566,0.5321607883250437,0.2897254540004237,0.14564118026458672,-0.25993961265980303,15.535017166364739,0.1399993896484375,0.36062098682614163,-0.3094370365142822,-1.0738680143367425,0.45499394130817805,-0.6916525254255124,0.07277845239694791,0.794946951118165,72.19395798381477,-2.839015612437791,0.3822154889112303,7,0.30749988555908203,0.2949995994567871,0.08843708038330078,-0.14750051498413086,-0.19500064849853516,2,-0.030034704881206298,1.4778680998163551,9.739999771118164,1.4266786024912643,9.813750267028807,3.6841941474678888,9.59749984741211,-0.030034704881206298
5468,2013-07-25,9.69124984741211,9.734999656677246,9.638750076293944,9.704999923706056,6713600.0,-0.004877485110391655,1.6101743133502784,0.3437522351763551,42.39373468147711,57.939009649296935,0.48135164997146695,0.3555539707785762,0.1838661072000498,-0.20349856152848567,16.142307776420704,0.10000038146972834,0.3442484211303647,-0.35700016021728587,-1.1213079988930659,0.40730767845849414,-0.7391540795551759,0.025153759120604136,0.796499674269727,65.8601114055309,-5.812184818659816,0.38215391933789045,7,0.35500049591064453,0.3425002098083496,0.13593769073486328,-0.09999990463256836,-0.2200002670288086,3,0.003740499420783916,-1.1538348677695045,9.738750457763672,1.4778680998163551,9.739999771118164,1.4266786024912643,9.813750267028807,0.003740499420783916
5469,2013-07-26,9.688750267028807,9.699999809265137,9.56624984741211,9.585000038146973,6024800.0,-0.00025792136439140023,1.1188228006828722,-7.545429324454438,41.59592097207213,53.0244041758686,0.3683693513701911,0.35758342805928756,0.17469365096288492,-0.19319980649110313,17.02600440318421,0.13374996185302734,0.30043093629013917,-0.34756226539611923,-1.1271168103740923,0.4319922795818538,-0.7373395378851058,0.042215007092867296,0.7548892829410292,43.171872794369094,-25.31012655805158,0.3897772724889869,7,0.3431248664855975,0.34499979019165217,0.13843727111816584,-0.0975003242492658,-0.2700004577636701,4,0.0037414644243933814,1.6101743133502784,9.69124984741211,-1.1538348677695045,9.738750457763672,1.4778680998163551,9.739999771118164,0.0037414644243933814
5470,2013-07-29,9.671250343322754,9.71500015258789,9.603750228881836,9.642499923706056,4822400.0,-0.001806210628176208,-1.094119970200429,0.27711186689951883,36.75938025702845,48.2097170404573,0.26588026442360224,0.3894385090222521,0.1798357607257124,-0.16834242639879804,17.935368717792187,0.11124992370605469,0.1881314214294214,-0.36149969100952184,-1.14733361882565,0.4243342368066063,-0.7544166549175859,0.03141727289854224,0.7300436338035627,37.00451040889445,-26.442511840360567,0.39291696390806397,7,0.3424997329711914,0.3624997138977051,0.13968706130981445,-0.08000040054321289,-0.12625026702881037,0,-0.004265242591958707,1.1188228006828722,9.688750267028807,1.6101743133502784,9.69124984741211,-1.1538348677695045,9.738750457763672,-0.004265242591958707
5471,2013-07-30,9.74625015258789,9.78499984741211,9.681249618530273,9.707500457763672,7740800.0,0.007754923779521361,-1.273943397015175,1.3477958005772552,35.272267002435626,43.38123065007135,0.07513103291004519,0.32593162899236816,0.08555922537561855,-0.23493506489846538,18.789464418786352,0.11374950408935547,0.07000224078382189,-0.2831873893737793,-1.0734763068969784,0.5071015281494198,-0.6783318481353788,0.11195706938782024,0.6143920746086469,67.28985290237938,7.999295562555254,0.3951444587615998,7,-0.11625003814697266,0.28749990463256836,0.06468725204467773,-0.1550002098083496,-0.29250049591064453,1,-0.03591128649378983,-1.094119970200429,9.671250343322754,1.1188228006828722,9.688750267028807,1.6101743133502784,9.69124984741211,-0.03591128649378983
5472,2013-07-31,9.81999969482422,9.899999618530273,9.77375030517578,9.779999732971193,6272000.0,0.007566965867046527,-3.8096059873924664,1.0322652096869462,27.108012566438234,41.755135566613895,-0.13006812694763603,0.26674420044798275,-0.00152706210832676,-0.3012002809423606,19.620737503656883,0.1537494659423828,-0.05945514459191337,-0.2100003242492665,-0.9996436391819454,0.5796429906834124,-0.604821981715606,0.18482133321707295,0.5016168524397298,76.02996896805992,20.784550986139813,0.3948216574663397,7,-0.17749977111816584,0.22625064849853338,-0.04468727111816584,-0.2287497520446795,-0.42624950408935725,2,-0.03144095337911501,-1.273943397015175,9.74625015258789,-1.094119970200429,9.671250343322754,1.1188228006828722,9.688750267028807,-0.03144095337911501
5473,2013-08-01,9.983750343322754,9.99625015258789,9.862500190734863,9.90999984741211,5134400.0,0.016675219306253153,1.7088568476150927,1.8437641561166345,32.12202077412836,40.136108895415916,-0.25126413607319975,0.1186250287486299,-0.1732389742506406,-0.4562188693450331,20.580720285335126,0.1762504577636701,-0.1724582521721434,-0.052312183380127664,-0.8383946007710961,0.7337702340108407,-0.44535339207561186,0.34072902531535654,0.30040155120591194,97.09306967583967,45.10414429124475,0.3930412086954844,8,-0.2025003433227539,0.0625,-0.2128129005432129,-0.3925004005432129,-0.45875072479248047,3,-0.044071668353755866,-3.8096059873924664,9.81999969482422,-1.273943397015175,9.74625015258789,-1.094119970200429,9.671250343322754,-0.044071668353755866
5474,2013-08-02,9.886249542236328,9.975000381469727,9.832500457763672,9.931249618530273,4368000.0,-0.009765949441197241,1.1509162360189438,-0.6101664231311342,31.468538591225737,38.07408769585442,-0.12124723275096194,0.2157683301902278,-0.07145661932410796,-0.34952626376946583,20.95710987931842,0.15124988555908203,-0.2935568502633821,-0.14256296157836879,-0.9315017499700264,0.6463758268132889,-0.5370323557741976,0.25190643261746004,0.36193628566646474,71.9743613418018,23.108599258750644,0.39446939419582894,8,-0.10499954223632812,0.16000080108642578,-0.15031218528747559,-0.2949995994567871,-0.13374996185302734,4,-0.0419774920792817,1.7088568476150927,9.983750343322754,-3.8096059873924664,9.81999969482422,-1.273943397015175,9.74625015258789,-0.0419774920792817
5475,2013-08-05,9.921250343322754,10.09749984741211,9.88249969482422,9.893750190734863,4760800.0,0.003540351772114869,-7.5998092695027335,-0.6111134658585173,34.02735757694285,36.45791590895691,-0.15577715667766334,0.179018098155602,-0.10313158674765077,-0.37551742559928236,21.043777772649708,0.21500015258788885,-0.26212290320502696,-0.10062465667724574,-0.8908478509020163,0.6895985375475249,-0.49573625378963193,0.29448694043514045,0.2924080606192003,57.65780007789768,10.425013029556382,0.3951115971123854,8,-0.08937549591064453,0.125,-0.2290630340576172,-0.3300004005432129,-0.15750026702881037,0,-0.05064891184766973,1.1509162360189438,9.886249542236328,1.7088568476150927,9.983750343322754,-3.8096059873924664,9.81999969482422,-0.05064891184766973
5476,2013-08-06,9.84375,9.927499771118164,9.833749771118164,9.883749961853027,5840000.0,-0.007811550020498492,-2.124978145116427,-1.4545359966708282,31.46499254312664,34.690247218319456,-0.06929976891403733,0.2392504046206394,-0.02450749592644641,-0.290065195809472,20.58887776543232,0.09375,-0.2489016973892877,-0.1593750000000007,-0.9477227471110119,0.6289727471110105,-0.5535488735555063,0.23479887355550488,0.33676207693955007,21.621557930457957,-22.97845454864773,0.39417387355550604,8,-0.011875152587890625,0.2025003433227539,-0.18437504768371582,-0.252500057220459,-0.12749958038330078,1,-0.030349198598710547,-7.5998092695027335,9.921250343322754,1.1509162360189438,9.886249542236328,1.7088568476150927,9.983750343322754,-0.030349198598710547
5477,2013-08-07,9.681249618530273,9.8125,9.66374969482422,9.762499809265137,4761600.0,-0.016507975260416696,-1.559144195509371,2.031256705528932,56.26421275357032,36.23141144855204,0.09407985644152284,0.3686719538388239,0.13600229330177882,-0.11876066083567594,19.81532363438089,0.18000030517577947,-0.2644656788064452,-0.2888753414154053,-1.0728708728493466,0.495120190018536,-0.6808731071323759,0.10312242430156537,0.4674419844869675,4.034563123872788,-43.85891075523881,0.3919977657169708,8,0.15062522888183594,0.36500072479248047,-0.02624988555908203,-0.08999967575073242,-0.01999950408935547,2,-0.02349902861894848,-2.124978145116427,9.84375,-7.5998092695027335,9.921250343322754,1.1509162360189438,9.886249542236328,-0.02349902861894848
5478,2013-08-08,9.682499885559082,9.756250381469727,9.671250343322754,9.734999656677246,5185600.0,0.0001291431455723302,-1.2667022710510922,0.6461495123067713,54.06697603957055,37.61708423382964,0.102205925430507,0.30768703184002355,0.13442740402274111,-0.1112697977552024,18.04123007920384,0.08500003814697266,-0.2708281995627573,-0.23968758583068883,-0.9660255507922972,0.4866503791309196,-0.602856568311493,0.12348139665011537,0.43564406249274334,4.322809023349505,-45.6302135960674,0.3631689824808046,8,0.16812515258789062,0.3637504577636719,-0.027500152587890625,-0.019374847412109375,0.0775003433227539,3,-0.02982181236633663,-1.559144195509371,9.681249618530273,-2.124978145116427,9.84375,-7.5998092695027335,9.921250343322754,-0.02982181236633663
5479,2013-08-09,9.696249961853027,9.71125030517578,9.608750343322754,9.68000030517578,5907200.0,0.0014200956836005751,3.4323978802815183,-0.3095186194369094,43.02670959036852,38.31345415975631,0.10016497402908442,0.2287783388187279,0.11961927255399551,-0.11587053352497634,16.132332247434412,0.10249996185302557,-0.2735239026189351,-0.17712502479553294,-0.8172514426355466,0.46300139304448074,-0.4971882337155389,0.142938184124473,0.3925682374319983,17.9027534142063,-32.76517406554403,0.3200632089200067,8,0.1568751335144043,0.35000038146972656,-0.04125022888183594,0.0637502670288086,0.06875038146972656,4,-0.01766150253927934,-1.2667022710510922,9.682499885559082,-1.559144195509371,9.681249618530273,-2.124978145116427,9.84375,-0.01766150253927934
5480,2013-08-12,9.686249732971193,9.72249984741211,9.65999984741211,9.68375015258789,3051200.0,-0.0010313501530155866,-1.4999904632932155,0.1538235811961721,46.54896452403384,39.566420551045006,0.1257394667192102,0.17458230553025977,0.13063976655091203,-0.09830291321282836,14.077293009172182,0.0625,-0.2590837778509414,-0.14068775177001847,-0.6813011274511815,0.3999256239111446,-0.4109944396106009,0.12961893607056396,0.37441574749770545,24.31357765391265,-27.98660953506018,0.2703066878405818,8,0.16687536239623846,0.3600006103515607,0.010000228881834161,0.08750057220458807,0.10624980926513494,0,0.006839576640957246,3.4323978802815183,9.696249961853027,-1.2667022710510922,9.682499885559082,-1.559144195509371,9.681249618530273,0.006839576640957246
5481,2013-08-13,9.673749923706056,9.768750190734863,9.64875030517578,9.743749618530273,3994400.0,-0.0012904694396417282,-1.0000158947133888,-28.004578405168246,45.88605684844369,41.65286991571227,0.14178366989925095,0.12569563176574228,0.14081185404865515,-0.07741324896485047,12.454613481783191,0.11999988555908381,-0.24181085504364042,-0.11012506484985174,-0.5388993158948416,0.31864918619513816,-0.3245121903723476,0.1042620606726441,0.35988894669936045,31.901688298923865,-17.143380784096117,0.21438712552249517,8,0.17937517166137518,0.37250041961669744,0.08375000953674139,0.14750003814697088,0.1612501144409162,1,0.00930354343431361,-1.4999904632932155,9.686249732971193,3.4323978802815183,9.696249961853027,-1.2667022710510922,9.682499885559082,0.00930354343431361
5482,2013-08-14,9.600000381469727,9.686249732971193,9.571249961853027,9.6587495803833,3128000.0,-0.007623676735285745,1.0219828128274675,0.8392779291553346,44.410458206663854,43.01825185266066,0.20232066746231148,0.1295951883147879,0.21527783393073108,0.003444401305030098,10.857064738319565,0.11499977111816584,-0.21279191570988232,-0.1353121280670173,-0.36007360977964,0.08944935364560536,-0.24769286892332865,-0.022931387210705978,0.40769294327474626,14.557157619245368,-31.024125403508314,0.11238074085631147,8,0.2343745231628418,0.44624996185302734,0.24062442779541016,0.22124958038330078,-0.005000114440919745,2,0.012109378492459522,-1.0000158947133888,9.673749923706056,-1.4999904632932155,9.686249732971193,3.4323978802815183,9.696249961853027,0.012109378492459522
5483,2013-08-15,9.386249542236328,9.49250030517578,9.380000114440918,9.483750343322754,3312000.0,-0.022265711535385813,-1.0454643974926634,1.6596107332435108,35.27981325673028,43.4417268154945,0.3602913315053904,0.3488259942316354,0.4312252376372143,0.2243700202940122,10.47317395012719,0.2200002670288086,-0.19072458183341823,-0.3411879539489746,-0.602306018672019,-0.08006988922593017,-0.4717469863104977,-0.2106289215874515,0.5965360586736388,1.6075695354165747,-42.44938902525258,0.13055903236152247,8,0.35250043869018555,0.6575007438659668,0.5531253814697266,0.4525008201599121,0.28875064849853516,3,0.029298237913571334,1.0219828128274675,9.600000381469727,-1.0000158947133888,9.673749923706056,-1.4999904632932155,9.686249732971193,0.029298237913571334
5484,2013-08-16,9.348750114440918,9.4399995803833,9.331250190734863,9.357500076293944,4296800.0,-0.0039951449859361166,-3.971422343324251,0.08974246114418594,34.60623132487122,43.506046120819875,0.35037392301752135,0.38655297729757443,0.46839501432582153,0.2677214251463411,9.835677566498592,0.1087493896484375,-0.16106260980695097,-0.36624989509582484,-0.6731165991370709,-0.05938319105457879,-0.5196832471164488,-0.21281654307520093,0.5978683572809054,3.999982561383929,-39.25749969651707,0.1534333520206234,8,0.2806248664855957,0.6706252098083496,0.7437500953674316,0.6062502861022949,0.31750011444091797,4,0.043989849916478585,-1.0454643974926634,9.386249542236328,1.0219828128274675,9.600000381469727,-1.0000158947133888,9.673749923706056,0.043989849916478585
5485,2013-08-19,9.265000343322754,9.337499618530273,9.263750076293944,9.337499618530273,4064800.0,-0.008958392308378915,1.0344904697386739,8.285667574933562,27.218997418652336,43.03426888476718,0.3701726890392347,0.45016403717366416,0.5490217564794282,0.3569754204858242,10.013208076090338,0.08500003814697443,-0.1552920412323875,-0.42256217002868723,-0.7852961856823129,-0.059828154375061615,-0.6039291778555,-0.24119516220187442,0.6323886659201126,0.2475775733624392,-38.318853135620095,0.1813670078268124,8,0.27312469482421875,0.7206249237060547,0.8499994277954102,0.7487492561340332,0.45874977111816406,0,0.0539665387449606,-3.971422343324251,9.348750114440918,-1.0454643974926634,9.386249542236328,1.0219828128274675,9.600000381469727,0.0539665387449606
5486,2013-08-20,9.44124984741211,9.462499618530273,9.25749969482422,9.271249771118164,4084000.0,0.0190231513824366,-1.075946188687282,-2.3448520803462203,33.65699894653663,40.52235623954121,0.1461986223459828,0.26391650011061785,0.37122990010503365,0.1843170624718553,10.089399687014557,0.2049999237060529,-0.13746733433270997,-0.2313751697540276,-0.60930402036435,0.14655368085629483,-0.4203395950591897,-0.0424107444488655,0.3927752685358641,42.857174633043535,8.656624873828015,0.18896442530516122,8,0.07187509536743164,0.5268750190734863,0.6781253814697266,0.5925002098083496,0.30625057220458984,1,0.037203728372944056,1.0344904697386739,9.265000343322754,-3.971422343324251,9.348750114440918,-1.0454643974926634,9.386249542236328,0.037203728372944056
5487,2013-08-21,9.446249961853027,9.50749969482422,9.37125015258789,9.404999732971193,5446400.0,0.0005296030209696045,-1.50575277115199,0.24264829628963713,23.125032186446788,37.084362478083015,0.11662229918622735,0.24862663020798692,0.369025555899988,0.18522899705471474,10.088417440347527,0.1362495422363299,-0.13100051428135906,-0.21175003051757812,-0.6013621970183252,0.1778621359831689,-0.40655611376795164,-0.016943947267204607,0.31859210356009626,75.50010681152273,47.220363038679,0.19480608325037307,8,0.06687498092651367,0.5037498474121112,0.6731252670288086,0.5875000953674316,0.24625015258789062,2,0.04115390529192453,-1.075946188687282,9.44124984741211,1.0344904697386739,9.265000343322754,-3.971422343324251,9.348750114440918,0.04115390529192453
5488,2013-08-22,9.727499961853027,9.734999656677246,9.451250076293944,9.483750343322754,6282400.0,0.029773719850287428,1.19324187853369,5.909048874092824,43.2946385628071,37.11413236390952,-0.17609100548967938,-0.031377075221779904,0.09655676168232219,-0.08879270325763144,9.546678070559945,0.28874969482421875,-0.10622392493587363,0.06768746376037527,-0.32291201631409017,0.4582869438348407,-0.12761227627685834,0.26298720379760887,-0.4700002670288068,98.4293831574112,72.55058762349746,0.19529974003723274,8,-0.21437501907348633,-0.05000019073486328,0.44031262397766113,0.30625009536743164,-0.05500030517578125,3,-0.013621145756240183,-1.50575277115199,9.446249961853027,-1.075946188687282,9.44124984741211,1.0344904697386739,9.265000343322754,-0.013621145756240183
5489,2013-08-23,9.725000381469727,9.793749809265137,9.68375015258789,9.744999885559082,4024800.0,-0.00025696020489363036,-1.1463355632263046,-0.08204937595367581,41.47665661839686,36.55054259661652,-0.18895492507251177,-0.027428768531162717,0.10416128036908745,-0.07822757771658218,8.826736308312523,0.1099996566772461,-0.1235921589831257,0.06337537765502965,-0.328124879209021,0.4548756345190803,-0.13237475077699656,0.25912550608705587,-0.45795068740844513,87.17959662030339,62.62230352974912,0.19575012843202566,8,-0.19937562942504883,-0.0475006103515625,0.3437497615814209,0.3087496757507324,-0.022500038146972656,4,-0.005141407585971369,1.19324187853369,9.727499961853027,-1.50575277115199,9.446249961853027,-1.075946188687282,9.44124984741211,-0.005141407585971369
5490,2013-08-26,9.630000114440918,9.755000114440918,9.6274995803833,9.723750114440918,2221600.0,-0.00976866460692638,-1.582261366709159,4.687616231939344,40.855618376807286,35.991604988656924,-0.11485052518963457,0.06779875989950845,0.20665282477006386,0.024547318673093343,8.061064962292445,0.1275005340576172,-0.14131672507059,-0.029562377929687855,-0.4212836940770508,0.3621589382176751,-0.22542303600336844,0.16629828014399273,-0.34188241577148304,69.46393288979696,42.69558219411951,0.1958606580736811,8,-0.10437536239624023,0.047499656677246094,0.4100000858306885,0.403749942779541,0.0637502670288086,0,0.003764290136046622,-1.1463355632263046,9.725000381469727,1.19324187853369,9.727499961853027,-1.50575277115199,9.446249961853027,0.003764290136046622
5491,2013-08-27,9.396249771118164,9.572500228881836,9.386249542236328,9.501250267028807,2871200.0,-0.024273140243500912,-1.979988250822061,1.1200052897135226,38.50806854766142,35.33578391543443,0.08425740167943019,0.28878992175775053,0.43404941528183727,0.2671471291320664,7.891754089542228,0.24375057220458984,-0.15482704349420118,-0.2458127021789558,-0.652224568879932,0.1605991645220204,-0.449018635529443,-0.04260676882846859,-0.0879067880249007,5.9170742828250456,-22.746811914432595,0.20320593335048767,8,0.12937498092651367,0.28125,0.6437504291534424,0.6375002861022949,0.13500022888183594,1,0.03485436757220017,-1.582261366709159,9.630000114440918,-1.1463355632263046,9.725000381469727,1.19324187853369,9.727499961853027,0.03485436757220017
5492,2013-08-28,9.511249542236328,9.551250457763672,9.40625,9.40625,3042400.0,0.012238901042376016,-1.7619255222524977,-0.9999909174303763,43.67496084913868,36.2685780923687,-0.04990349496207358,0.1575511029660177,0.3127728758021462,0.15977945435649588,8.188690175074754,0.1550006866455078,-0.17063095365577396,-0.11537542343139684,-0.5167531588744936,0.2860023120116999,-0.3160642911529443,0.08531344429015064,-0.18349028609618934,30.67482652500029,-1.0239225084099886,0.20068886772154815,8,0.01437520980834961,0.16625022888183594,0.5287506580352783,0.5225005149841309,0.05000019073486506,2,0.024839099881803994,-1.979988250822061,9.396249771118164,-1.582261366709159,9.630000114440918,-1.1463355632263046,9.725000381469727,0.024839099881803994
5493,2013-08-29,9.543749809265137,9.600000381469727,9.477499961853027,9.478750228881836,1565600.0,0.003417034416401954,-2.6296359089560464,0.6190463215258856,44.44443672394505,37.361712025599125,-0.06449521241593459,0.09528210920232993,0.27831412913497644,0.13525759125792192,8.798809063647523,0.12250041961669922,-0.18578131002594844,-0.06087512969970632,-0.42647316712525907,0.3047229077258464,-0.2436741484124827,0.12192388901307005,-0.19735093099999723,38.65034694999942,4.99142222338547,0.18279901871277676,8,-0.018125057220458984,0.13374996185302734,0.4962503910064697,0.49000024795532227,-0.06750011444091619,3,0.015586148856435278,-1.7619255222524977,9.511249542236328,-1.979988250822061,9.396249771118164,-1.582261366709159,9.630000114440918,0.015586148856435278
5494,2013-08-30,9.4712495803833,9.576250076293944,9.423749923706056,9.548749923706056,2647200.0,-0.00759661876419393,1.3018778295198623,-1.1923206713910803,42.50870269673937,39.0605681676088,0.03040651088971913,0.14239829647019775,0.3586921325553192,0.21268122060738648,9.402865751140007,0.15250015258788707,-0.19704213715379737,-0.1126253604888916,-0.45743941084883843,0.23218868987105523,-0.285032385668865,0.059781664691081815,-0.10695666487816169,23.050822033657216,-11.303184162085781,0.17240702517997328,8,0.05437517166137695,0.20625019073486328,0.5687506198883057,0.5625004768371582,-0.11749935150146484,4,0.021248524240219613,-2.6296359089560464,9.543749809265137,-1.7619255222524977,9.511249542236328,-1.979988250822061,9.396249771118164,0.021248524240219613
5495,2013-09-03,9.418749809265137,9.581250190734863,9.36750030517578,9.53125,6427200.0,-0.00554306701270979,1.011758211674754,1.451608933735277,41.35592497069465,39.91600439251524,0.1195848089938778,0.16371553667969252,0.41547885654229155,0.26903078346549414,10.058112820938593,0.2137498855590838,-0.1805627349802812,-0.1400001049041748,-0.45307593962860615,0.17307572982025654,-0.29653802226639137,0.016537812458041756,0.375,22.04279022453442,-12.100039946729574,0.1565379173622157,9,0.16187524795532227,0.25874996185302734,0.6140627861022949,0.6150002479553223,0.042500495910642755,1,0.030126135612870142,1.3018778295198623,9.4712495803833,-2.6296359089560464,9.543749809265137,-1.7619255222524977,9.511249542236328,0.030126135612870142
5496,2013-09-04,9.545000076293944,9.572500228881836,9.39875030517578,9.41374969482422,3510400.0,0.013404142756251458,-1.1550490294649678,-1.1666680795150788,48.199662858213095,42.702074467155946,0.010727286194494923,0.0146892246713346,0.30083349882323773,0.1499582725256836,10.947983067726083,0.17374992370605646,-0.15535900075031073,0.0011876583099343918,-0.28168471579179943,0.2840600324116682,-0.1402485287409334,0.1426238453608022,0.24022474288940643,76.34396252573836,38.08273239781237,0.14143618705086716,9,0.03562498092651545,0.13249969482422053,0.4787499904632586,0.48874998092651545,-0.02250003814697088,2,0.015584107279917214,1.011758211674754,9.418749809265137,1.3018778295198623,9.4712495803833,-2.6296359089560464,9.543749809265137,0.015584107279917214
5497,2013-09-05,9.453749656677246,9.585000038146973,9.448749542236328,9.53499984741211,3538400.0,-0.009560022932145196,-1.9862985065267602,-0.6190472730443544,52.402139760488566,43.71401904467611,0.11527590670777776,0.09277885274755704,0.39710522836563555,0.2519005254713562,11.348050709322917,0.13625049591064453,-0.11355367262213889,-0.07868776321411097,-0.356542026562936,0.19916650013471404,-0.21761489488852348,0.060239368460301534,0.32312067222595253,37.096483096385136,-5.561547469527362,0.13892713167441278,9,0.1268754005432129,0.22375011444091797,0.3781254291534424,0.5800004005432129,0.17750072479248047,3,0.008197841717547005,-1.1550490294649678,9.545000076293944,1.011758211674754,9.418749809265137,1.3018778295198623,9.4712495803833,0.008197841717547005
5498,2013-09-06,9.393750190734863,9.488750457763672,9.342499732971193,9.46125030517578,5842400.0,-0.006346631561160998,1.387758756257221,0.8307686890383246,51.57618506161639,44.83618887170049,0.1374037556344465,0.13706410282633996,0.45697873844329173,0.3183397259987508,11.927573060011179,0.1462507247924787,-0.09047378807682271,-0.12424974441528391,-0.3992658377266167,0.1507663488960489,-0.2617577910709503,0.013258302240382491,0.3749327376937863,21.13418279062393,-25.322702750752832,0.13750804665566618,9,0.1549997329711914,0.2837495803833008,0.450624942779541,0.6399998664855957,0.24374961853027344,4,0.01783095556464076,-1.9862985065267602,9.453749656677246,-1.1550490294649678,9.545000076293944,1.011758211674754,9.418749809265137,0.01783095556464076
5499,2013-09-09,9.524999618530273,9.664999961853027,9.473750114440918,9.473750114440918,7956800.0,0.013971994691200473,-6.46348089841642,-0.7592506251854564,58.813538171880005,46.83151329337524,-0.028160670708217594,-0.00808743410292223,0.3194693752542932,0.1968534862533673,11.956987518394774,0.27124977111816406,-0.05308768700637323,0.015562200546265004,-0.246442373358974,0.277566774451504,-0.11544008640635361,0.14656448749888362,0.22663598208007762,56.589071639372136,4.109927066195112,0.13100228695261934,9,-0.021249771118164062,0.15250015258789062,0.3887505531311035,0.5087504386901855,0.15625,0,-0.005118102431333704,1.387758756257221,9.393750190734863,-1.9862985065267602,9.453749656677246,-1.1550490294649678,9.545000076293944,-0.005118102431333704
5500,2013-09-10,9.7524995803833,9.7524995803833,9.59000015258789,9.602499961853027,5992000.0,0.023884511387322283,1.1666645473850183,2.9268501460764065,60.19655221324318,49.24134481177322,-0.2642448796703185,-0.24281910275380625,0.09418797932019807,-0.01940139418515585,11.888226341318482,0.22749996185302734,-0.05406669169915901,0.23974967002868652,-0.033117196484907296,0.5126165365422803,0.1033162367718905,0.37618310328548255,-0.4099998474121076,100.0,44.39098116602122,0.13643343325679677,9,-0.2049999237060547,-0.07499980926513672,0.16125059127807617,0.2812504768371582,0.12875080108642578,1,-0.04088688732717616,-6.46348089841642,9.524999618530273,1.387758756257221,9.393750190734863,-1.9862985065267602,9.453749656677246,-0.04088688732717616
5501,2013-09-11,9.763750076293944,9.793749809265137,9.682499885559082,9.713749885559082,3097600.0,0.001153601270926785,1.0227321987463478,0.3333354526149698,60.3588926302924,51.09511500967918,-0.243488744381974,-0.2603284758901001,0.08307587845844999,-0.020324957647112285,11.996743505298799,0.11124992370605469,-0.05306422087401863,0.2465001583099351,-0.04016584214267915,0.5331661587625494,0.10316715808362886,0.38983315853624134,-0.4130503463745079,93.35186085339265,38.59587596663335,0.14333300022630702,9,-0.19562530517577947,-0.17125034332275213,0.1753125190734881,0.26999998092651545,0.37625026702881037,2,-0.030981924850024933,1.1666645473850183,9.7524995803833,-6.46348089841642,9.524999618530273,1.387758756257221,9.393750190734863,-0.030981924850024933
5502,2013-09-12,9.7162504196167,9.774999618530273,9.69499969482422,9.763750076293944,2943200.0,-0.004864898866325129,1.285753211896569,-0.9499895096225354,49.56690883937736,51.664278578060554,-0.18310732040866107,-0.21467986011898788,0.1302857207151078,0.03529444436084361,11.78786845170452,0.07999992370605291,-0.04539264333418558,0.1931879997253425,-0.10502438908791589,0.4914003885386009,0.04408180531871331,0.3422941941319717,-0.34782868652343524,82.82562292622096,32.20629450634924,0.14910619440662906,9,-0.14812564849853516,-0.18125057220458984,0.22281217575073242,0.31749963760375977,0.5749998092651367,3,-0.019940859189729432,1.0227321987463478,9.763750076293944,1.1666645473850183,9.7524995803833,-6.46348089841642,9.524999618530273,-0.019940859189729432
5503,2013-09-13,9.661250114440918,9.77375030517578,9.603750228881836,9.7524995803833,3560000.0,-0.005660651259537075,1.5420398151845711,1.9210552733552226,47.64106433178603,52.23454098195462,-0.12257708588717975,-0.14547967340649137,0.18261833828444196,0.09781784257883075,10.974825812542443,0.17000007629394354,-0.015921583127319394,0.1244376659393307,-0.17257103380748973,0.4214463656861511,-0.024066683934078625,0.27294201581274,-0.2758152583007796,58.59380587940777,12.078649452319652,0.14850434987340994,9,-0.0931253433227539,-0.13562536239624023,0.27781248092651367,0.372499942779541,0.6312494277954102,4,-0.0031051605760987755,1.285753211896569,9.7162504196167,1.0227321987463478,9.763750076293944,1.1666645473850183,9.7524995803833,-0.0031051605760987755
5504,2013-09-16,9.760000228881836,9.8100004196167,9.71125030517578,9.802499771118164,4312800.0,0.010221256387236366,2.434736458022419,0.46575113396459106,54.7970504377399,53.72799936718188,-0.1967509735530406,-0.22328835486637288,0.07685287621850989,0.006463026922556736,9.877786968812737,0.14875030517578125,0.0022123084334619847,0.20262527465820312,-0.09649846586348332,0.5017490151798896,0.0530634043973599,0.35218714491904635,-0.3582327746166971,77.27266816075462,32.269902138560255,0.14956187026084286,9,-0.18375015258789062,-0.22625017166137695,0.18843746185302734,0.27374982833862305,0.48874950408935725,0,-0.012551272207370956,1.5420398151845711,9.661250114440918,1.285753211896569,9.7162504196167,1.0227321987463478,9.763750076293944,-0.012551272207370956
5505,2013-09-17,9.765000343322754,9.797499656677246,9.71500015258789,9.755000114440918,2970400.0,0.000512306795456885,1.2000203453625289,-0.2353020375190737,66.37072074475077,55.7470057990194,-0.16480085649468101,-0.19911797894747707,0.06382402088917871,0.007126146773224207,8.486924248095642,0.08249950408935547,0.018224137131491958,0.18262538909912074,-0.09652056283345622,0.4617713410316977,0.04305241313283226,0.3221983650654092,-0.338738911136522,78.1818013677411,27.068601208844242,0.1395729759662887,9,-0.1887502670288086,-0.23125028610229492,0.18468737602233887,0.2687497138977051,0.4299993515014666,1,-0.00857662282108862,2.434736458022419,9.760000228881836,1.5420398151845711,9.661250114440918,1.285753211896569,9.7162504196167,-0.00857662282108862
5506,2013-09-18,9.792499542236328,9.798749923706056,9.675000190734863,9.75,3531200.0,0.002816098100024922,3.499965321126144,4.249856952126645,63.53791011450531,56.98431361613236,-0.17153940414296898,-0.20970487033480012,0.02333233248954869,-0.012516486684843287,7.770611653772433,0.12374973297119318,0.0459925871047151,0.19256210327148438,-0.09331564980374907,0.4784398563467178,0.049623226733867654,0.3355009798091011,-0.34321377080426885,91.51473396557066,36.25406808226576,0.14293887653761653,9,-0.2162494659423828,-0.25874948501586914,0.15718817710876465,0.24125051498413086,0.36875057220458984,2,0.009063144588427496,1.2000203453625289,9.765000343322754,2.434736458022419,9.760000228881836,1.5420398151845711,9.661250114440918,0.009063144588427496
5507,2013-09-19,9.835000038146973,9.848750114440918,9.787500381469727,9.797499656677246,3729600.0,0.004340107010200489,-1.1304650699927021,0.8823714208778386,63.8855899913977,58.35202527499696,-0.17240219477681862,-0.23356278332916958,-0.03588382928160172,-0.048031050534071085,7.14427864412896,0.061249732971191406,0.08405800630318083,0.21562509536743235,-0.07898514846534077,0.5102353392002055,0.0683199734510449,0.3629302172838198,-0.3640713878238344,94.38772134012713,35.496457532971476,0.14730512191638687,9,-0.1737499237060547,-0.2818751335144043,0.11468768119812012,0.19875001907348633,0.3237495422363281,3,0.031011723842682137,3.499965321126144,9.792499542236328,1.2000203453625289,9.765000343322754,2.434736458022419,9.760000228881836,0.031011723842682137
5508,2013-09-20,9.595000267028807,9.798749923706056,9.576250076293944,9.751250267028807,6826400.0,-0.024402620252900853,-1.2967680963960162,-4.166624281572656,55.087389146338545,57.93800871660346,0.11079869791551644,-0.004214607029478401,0.17459546511356194,0.1963925439662848,7.931202450172943,0.2587499618530291,0.09670849484967547,-0.017749691009523616,-0.30804989008667505,0.2725505080676278,-0.16289979054809933,0.1274004085290521,-0.09384589957624634,6.88080297616335,-54.20825988672137,0.1451500995385761,9,0.11749982833862482,-0.04187536239623846,0.3453123569488543,0.43874979019165217,0.4962501525878924,4,0.0725638293357369,-1.1304650699927021,9.835000038146973,3.499965321126144,9.792499542236328,1.2000203453625289,9.765000343322754,0.0725638293357369
5509,2013-09-23,9.675000190734863,9.710000038146973,9.585000038146973,9.626250267028807,4644800.0,0.008337667689386041,1.1052699208146612,-0.3119995117187614,60.30152603272899,57.94967247432412,0.06069690454066823,-0.09291635274567156,0.0643885874724468,0.121306587625158,8.559308071813494,0.125,0.11208123165449457,0.06475024223327708,-0.22232297765163445,0.3518234621181886,-0.0787863677091778,0.20828685217573195,-0.14603816352323484,36.23856903376223,-28.559007700044447,0.14353660994245546,9,0.03749990463256836,-0.12187528610229492,0.21624994277954102,0.3587498664855957,0.4425001144409162,0,0.06382422111916908,-1.2967680963960162,9.595000267028807,-1.1304650699927021,9.835000038146973,3.499965321126144,9.792499542236328,0.06382422111916908
5510,2013-09-24,9.666250228881836,9.74625015258789,9.572500228881836,9.677499771118164,3222400.0,-0.0009043888041890824,1.3361286351746422,-0.23076020188582438,55.38291793611635,57.396786397193445,0.062498123647008796,-0.08570554522962581,0.044060794889340116,0.13445058721186243,9.34096110346211,0.1737499237060547,0.13561475629988884,0.054187774658203125,-0.2338665580419672,0.34224210735837346,-0.08983939169188204,0.1982149410082883,-0.11170515469186348,33.936665642509205,-28.1858719461517,0.14402716635008514,9,0.044374942779541016,-0.11312532424926758,0.1581249237060547,0.35312509536743164,0.3862495422363281,1,0.06026116542575166,1.1052699208146612,9.675000190734863,-1.2967680963960162,9.595000267028807,-1.1304650699927021,9.835000038146973,0.06026116542575166
5511,2013-09-25,9.723750114440918,9.75374984741211,9.606249809265137,9.675000190734863,3784800.0,0.005948520284243974,1.712659604321594,-4.333502882332994,62.35701416240676,58.81790921086338,-0.0014219900964054233,-0.12375700040708182,-0.039869180489798595,0.07898932785422907,9.1775884504997,0.14750003814697266,0.1396162323146175,0.09531264305114817,-0.1779402237616381,0.36856550986393444,-0.04131379035524496,0.2319390764575413,-0.15124988555908203,54.751112476654384,-10.101777917414708,0.13662643340639322,9,-0.013124942779541016,-0.1706252098083496,0.038125038146972656,0.2618751525878906,0.3125,2,0.04846376910523875,1.3361286351746422,9.666250228881836,1.1052699208146612,9.675000190734863,-1.2967680963960162,9.595000267028807,0.04846376910523875
5512,2013-09-26,9.7475004196167,9.782500267028807,9.688750267028807,9.72249984741211,2530400.0,0.0024425046814509077,-1.0270328786612688,0.5128330529363434,66.74557901256638,60.94063306428342,-0.022655814382570583,-0.13586642515698877,-0.09148715439100386,0.057436452281695694,8.937889819565083,0.09375,0.12436442684889748,0.10725040435790945,-0.16509655502324172,0.3795973637390606,-0.028923075332667025,0.24342388404848592,-0.17500019073486328,77.34825493171411,6.677515087251166,0.13617347969057578,9,-0.036875247955322266,-0.15187549591064453,-0.006875514984130859,0.2349996566772461,0.24374961853027344,3,0.04244674809057236,1.712659604321594,9.723750114440918,1.3361286351746422,9.666250228881836,1.1052699208146612,9.675000190734863,0.04244674809057236
5513,2013-09-27,9.692500114440918,9.702500343322754,9.630000114440918,9.681249618530273,2480000.0,-0.005642503494033613,3.6398730507491837,0.45000953652489034,58.545939344397894,61.357176276134304,0.0416202908182548,-0.0728877240885204,-0.03244372840395471,0.11287967791506759,9.036642475888065,0.11750030517578125,0.1056481285417572,0.0448125839233402,-0.2245463295586685,0.3141714974053489,-0.08986687281766415,0.17949204066434454,-0.0978998947143559,57.14279226706558,-14.676777305311454,0.13467945674100423,9,0.018125057220458984,-0.09687519073486328,0.0390622615814209,0.28999996185302734,0.34375,4,0.04810414861359824,-1.0270328786612688,9.7475004196167,1.712659604321594,9.723750114440918,1.3361286351746422,9.666250228881836,0.04810414861359824
5514,2013-09-30,9.672499656677246,9.710000038146973,9.587499618530273,9.598750114440918,3620800.0,-0.0020634983262856066,-1.5454491409547588,6.555225904891074,44.82201805867959,58.96287597768194,0.05353308567892512,-0.03903859170928925,-0.010281985991866804,0.13303161272469666,9.003475703568755,0.12250041961669922,0.10984312320209355,0.014749622344970348,-0.24157779039919447,0.27107703508913517,-0.11341408402711117,0.14291332871705187,0.17625045776367188,47.61876649061579,-19.78370933740461,0.12816370637208202,9,0.03812551498413086,-0.0768747329711914,-0.07718729972839355,0.3100004196166992,0.30250072479248047,0,0.04329292094111126,3.6398730507491837,9.692500114440918,-1.0270328786612688,9.7475004196167,1.712659604321594,9.723750114440918,0.04329292094111126
5515,2013-10-01,9.702500343322754,9.739999771118164,9.631250381469727,9.673749923706056,3664000.0,0.0031016477343368543,1.0963884216235098,0.3898386179071812,46.12956452252488,57.02861535635078,0.015348493476890823,-0.04921470585821375,-0.044699680346719006,0.10281950891002367,8.665770101560799,0.1087493896484375,0.12262278967530804,0.03056278228759801,-0.20020186942640983,0.26132743400160585,-0.08481954356940591,0.14594510814460193,0.1410247611999509,58.97453453512254,-4.932962541233046,0.115382325857004,10,0.008124828338623047,-0.10687541961669922,-0.10093808174133301,0.2799997329711914,0.4074993133544922,1,0.04277247587407995,-1.5454491409547588,9.672499656677246,3.6398730507491837,9.692500114440918,-1.0270328786612688,9.7475004196167,0.04277247587407995
5516,2013-10-02,9.693750381469727,9.693750381469727,9.568750381469727,9.626250267028807,3318400.0,-0.0009018254618304855,2.703697424377287,2.3477958005773787,48.50498380974712,55.319659113945164,0.009630560725804926,-0.030303007552335615,-0.03818190798659593,0.1072334018922021,8.431189935590599,0.13374996185302734,0.11596295572947213,0.014375305175780895,-0.20862098118539585,0.23737159153695764,-0.09712283800480748,0.12587344835636927,0.1446542133331299,58.47956347347383,-2.909548586358838,0.11149814318058832,10,-0.010000228881835938,-0.09812545776367188,-0.09218811988830566,0.28874969482421875,0.3399991989135742,2,0.03700831726946596,1.0963884216235098,9.702500343322754,-1.5454491409547588,9.672499656677246,3.6398730507491837,9.692500114440918,0.03700831726946596
5517,2013-10-03,9.53125,9.682499885559082,9.4662504196167,9.64875030517578,3060800.0,-0.01676341715796159,1.3378388131102243,-1.7407423105722728,42.441867557056824,53.91460115958053,0.13914546522470594,0.14577517262332051,0.12019226771355918,0.2653069233248111,8.439534648681573,0.22749996185302734,0.08902339241627644,-0.15200009346008336,-0.3607249316213039,0.0567247447011372,-0.25636251254069364,-0.04763767437947308,0.29636842626953097,23.744195201482686,-36.428825274647,0.10436241908061011,10,0.0931253433227539,0.06437492370605469,0.0703122615814209,0.4512500762939453,0.6362495422363281,3,0.05298361856429312,2.703697424377287,9.693750381469727,1.0963884216235098,9.702500343322754,-1.5454491409547588,9.672499656677246,0.05298361856429312
5518,2013-10-04,9.561249732971193,9.568750381469727,9.521249771118164,9.55875015258789,4862400.0,0.0031475129674694013,4.428369026211105,-0.02127296928772403,37.44074572700326,51.37451445894433,0.11605966146808733,0.13593705704634296,0.08786117599514931,0.2290538525242063,7.996105723018373,0.0475006103515625,0.06424117181070343,-0.13037533760070552,-0.299962989373018,0.03921231417160698,-0.21516916348686088,-0.04558151171455016,0.2446866128991676,34.70302772716728,-22.34421409470974,0.08479382588615623,10,0.06312561035156072,0.034375190734861505,0.040312528610227716,0.42125034332275213,0.5749998092651349,4,0.044973232284996945,1.3378388131102243,9.53125,2.703697424377287,9.693750381469727,1.0963884216235098,9.702500343322754,0.044973232284996945
5519,2013-10-07,9.47624969482422,9.547499656677246,9.447500228881836,9.486249923706056,2636800.0,-0.008890055225088123,-1.962982847777402,-4.000763067528633,33.428965173007725,48.93518637415449,0.18986883385616693,0.22882983710194793,0.1695746612334208,0.3061650122798216,8.6365093102024,0.11374950408935725,0.03116150965429121,-0.21293787956237686,-0.3936461636570723,-0.03222959546768145,-0.30329202160972457,-0.12258373751502916,0.30930549547092134,9.82889262751603,-42.704862807149055,0.09035414204734758,10,0.13875055313110174,0.11937522888183416,0.12531256675720037,0.5062503814697248,0.6950006484985334,0,0.059095152370516546,4.428369026211105,9.561249732971193,1.3378388131102243,9.53125,2.703697424377287,9.693750381469727,0.059095152370516546
5520,2013-10-08,9.353750228881836,9.526249885559082,9.348750114440918,9.46125030517578,5738400.0,-0.01292699853712087,-2.021264852931628,10.749761586877565,27.296316182189443,45.03955326524146,0.29433047561437675,0.33721341135367133,0.28786051932844003,0.41986343321825714,9.907066237206942,0.17749977111816406,0.021680517979536518,-0.31549987792968714,-0.5475040970868452,-0.08349565877252907,-0.4315019875082662,-0.1994977683511081,0.40476056450024167,1.4493074118404794,-44.24705811624388,0.11600210957857922,10,0.21187496185302734,0.24187469482421875,0.24781203269958496,0.6287498474121094,0.8575000762939435,1,0.06641722703580855,-1.962982847777402,9.47624969482422,4.428369026211105,9.561249732971193,1.3378388131102243,9.53125,0.06641722703580855
5521,2013-10-09,9.46125030517578,9.487500190734863,9.271249771118164,9.366250038146973,6044800.0,0.011492724700089996,1.9322083212103578,-0.8837227870335851,31.878817583657394,41.16546866202934,0.16279904033617143,0.2170153209659933,0.1748912820663211,0.30036574317682785,11.481751055242674,0.21625041961669922,-0.0005075771135309992,-0.19287481307983612,-0.4380092195115246,0.052259593351852374,-0.31544201629568036,-0.07030760986399187,0.25628442031218235,46.20072490822656,6.388226588357782,0.1225672032158446,10,0.04437446594238459,0.09874963760376154,0.16781210899353205,0.5212497711181658,0.8787498474121112,2,0.06856909293971092,-2.021264852931628,9.353750228881836,-1.962982847777402,9.47624969482422,4.428369026211105,9.561249732971193,0.06856909293971092
5522,2013-10-10,9.522500038146973,9.616250038146973,9.513750076293944,9.5600004196167,6421600.0,0.006473746174719297,-2.7272506588984227,-0.39473974802992257,45.747791728939895,39.743452260311784,0.0740653403336875,0.14809917262754269,0.10639382120022489,0.23006717502399354,12.772805998684097,0.15499973297119318,-0.013486591477427368,-0.12193756103515696,-0.37199873877387013,0.1281236167035562,-0.24696814990451266,0.003093027834198736,0.1414804928166138,72.82610798902031,27.65629173390853,0.12503058886935633,10,-0.016875267028808594,0.03749990463256836,0.10656237602233887,0.46000003814697266,0.9899997711181641,3,0.05368858390005471,1.9322083212103578,9.46125030517578,-2.021264852931628,9.353750228881836,-1.962982847777402,9.47624969482422,0.05368858390005471
5523,2013-10-11,9.631250381469727,9.638750076293944,9.482500076293944,9.482500076293944,4966400.0,0.011420356302137336,-1.1008360260552403,-3.9666344539952663,47.51774507904799,40.04297748479716,-0.049491528411392594,0.03898486212770891,-0.013768974461466854,0.1146646905468387,13.802668488051367,0.15625,-0.03871417605724581,-0.011687231063842063,-0.2616836764070314,0.23830921427934726,-0.13668545373543672,0.1133109916077526,-0.3600006103515625,97.95926840914329,49.525700137593105,0.12499822267159424,10,-0.1256256103515625,-0.07125043869018555,-0.002187967300415039,0.35124969482421875,0.9662494659423828,4,0.05567804174194557,-2.7272506588984227,9.522500038146973,1.9322083212103578,9.46125030517578,-2.021264852931628,9.353750228881836,0.05567804174194557
5524,2013-10-14,9.637499809265137,9.696249961853027,9.539999961853027,9.576250076293944,4047200.0,0.0006488698297610895,-1.3364492645118968,0.4117620659588725,48.364131242830496,40.291262675942235,-0.06842322499771392,0.024335129732843797,-0.02845031261108133,0.1084381315455456,14.92828053185148,0.15625,-0.0727420061582098,0.0006872177124019885,-0.24316008293974534,0.2445345183645493,-0.12123643261367256,0.12261086803847654,-0.3589000320434579,86.17644088904845,34.42574355948491,0.12192365032607394,10,-0.15374994277954102,-0.0774998664855957,-0.024374961853027344,0.3450002670288086,0.9425001144409197,0,0.051750946079574645,-1.1008360260552403,9.631250381469727,-2.7272506588984227,9.522500038146973,1.9322083212103578,9.46125030517578,0.051750946079574645
5525,2013-10-15,9.681249618530273,9.75,9.567500114440918,9.5912504196167,7416000.0,0.004539539313202168,-1.6545474722393692,1.469381082133083,47.54332599427356,40.18441180755628,-0.12907843156409093,-0.02741643649488168,-0.0814258564139152,0.0642473033389166,15.972900884194278,0.18249988555908203,-0.09184237219997016,0.048624563217163796,-0.18874434537315032,0.2859934718074779,-0.07005989107799415,0.16730901751232174,-0.3859438339233403,85.63961386915693,32.85285460225049,0.11868445429515709,10,-0.1706247329711914,-0.12124967575073242,-0.09062480926513672,0.3012504577636719,0.9325008392333984,1,0.05061337576242231,-1.3364492645118968,9.637499809265137,-1.1008360260552403,9.631250381469727,-2.7272506588984227,9.522500038146973,0.05061337576242231
5526,2013-10-16,9.881250381469727,9.90625,9.72624969482422,9.744999885559082,10948000.0,0.02065856896785756,-1.0719354962649308,1.5139078742410275,56.422559901669736,41.73782206806883,-0.3349040414553368,-0.2323394595929571,-0.2860200922593581,-0.13571455768531848,16.486411986435883,0.22500038146972656,-0.08986105629073471,0.24418778419494558,-0.008584157868808617,0.4969597262586998,0.11780181316306937,0.3705737552268218,-0.5586629439392095,94.10038394541046,42.58552412694589,0.12638597103187676,10,-0.29250049591064453,-0.29250049591064453,-0.2687506675720215,0.10124969482421875,0.7424993515014666,2,0.033396575429856634,-1.6545474722393692,9.681249618530273,-1.3364492645118968,9.637499809265137,-1.1008360260552403,9.631250381469727,0.033396575429856634
5527,2013-10-17,10.140000343322754,10.243749618530273,9.78874969482422,9.885000228881836,9956800.0,0.026185953382808824,-1.0335138383638272,1.8715536610461332,67.97188462769954,45.13017083481286,-0.5567723439289871,-0.4923089140950161,-0.5412128628391155,-0.39353934164558524,17.74219872392504,0.4549999237060529,-0.08460718753075014,0.4876877307891849,0.15917890005226276,0.8161965615261071,0.32343331542072384,0.651942146157646,-0.7707199007946777,86.37118717960284,34.09893636445635,0.16425441536846072,10,-0.38250064849853516,-0.38250064849853516,-0.5596880912780762,-0.1575002670288086,0.49874973297118963,3,0.019723846399752665,-1.0719354962649308,9.881250381469727,-1.6545474722393692,9.681249618530273,-1.3364492645118968,9.637499809265137,0.019723846399752665
5528,2013-10-18,10.291250228881836,10.3149995803833,10.212499618530273,10.238750457763672,9028800.0,0.014916161778897763,1.0500305180437934,0.20588136296828194,72.47958045960678,49.469128088879415,-0.6633391331292078,-0.6205383500821107,-0.6871149846717692,-0.5421368743639441,18.091851739659997,0.17499923706054688,-0.07642616244789124,0.6041251182556149,0.17045555727842476,1.037794679232805,0.3872903377670198,0.8209598987442099,-0.83452286875354,96.93556603982546,42.25400115619199,0.2168347804885953,10,-0.4981255531311035,-0.4981255531311035,-0.7396879196166992,-0.3087501525878906,0.3400001525878906,4,0.021498804854863662,-1.0335138383638272,10.140000343322754,-1.0719354962649308,9.881250381469727,-1.6545474722393692,9.681249618530273,0.021498804854863662
5529,2013-10-21,10.292499542236328,10.33625030517578,10.265000343322754,10.303750038146973,3366400.0,0.00012139568339186724,-1.1509781622928337,-0.2142960944595822,71.8923815691228,54.42424646520534,-0.5996909785819113,-0.6041281538375145,-0.6833350317408318,-0.5411387267704093,18.490629963834348,0.07124996185302557,-0.04699618808496986,0.5744994640350338,0.06344378988780441,1.0855551381822632,0.3189716269614191,0.8300273011086485,-0.7327795156774322,94.30884525730924,38.510918003749254,0.2555278370736145,10,-0.48874950408935547,-0.48874950408935547,-0.7456247806549072,-0.3099994659423828,0.3325004577636719,0,0.02963325904695746,1.0500305180437934,10.291250228881836,-1.0335138383638272,10.140000343322754,-1.0719354962649308,9.881250381469727,0.02963325904695746
5530,2013-10-22,10.248749732971193,10.368749618530273,10.241250038146973,10.293749809265137,5468800.0,-0.004250649619716107,-3.2500238420701275,3.9998304653723946,70.07232755379732,58.66796979522089,-0.464479376645901,-0.5423057102118101,-0.634638253630591,-0.4942753105582032,19.19084636620827,0.12749958038330078,-0.013123574260870186,0.5016246795654311,-0.06082239872005779,1.06407175785092,0.22040114042268577,0.7828482187081764,-0.5803154674059332,81.32297279244801,24.79582881236192,0.2812235391427448,10,-0.3231248855590838,-0.42875003814697443,-0.693749666213991,-0.26624965667724787,0.37750053405761363,1,0.032321034210563315,-1.1509781622928337,10.292499542236328,1.0500305180437934,10.291250228881836,-1.0335138383638272,10.140000343322754,0.032321034210563315
5531,2013-10-23,10.19499969482422,10.243749618530273,10.162500381469727,10.2212495803833,3938400.0,-0.005244545876074369,1.280681559609696,0.5833298012122076,76.05497663261015,62.03543478451759,-0.3304518875835907,-0.47583705984975744,-0.5760608631319162,-0.43928931509691616,19.79731986346953,0.08624935150146662,0.0355612904963607,0.4243121623992945,-0.17244899033224037,1.0210733151308293,0.12593158603352705,0.7226927387650619,-0.4145149727845592,70.04311266183713,8.982116377146248,0.2983805763657677,10,-0.26937484741211115,-0.3750000000000018,-0.6399996280670184,-0.2124996185302752,0.4300003051757795,2,0.0410741319739365,-3.2500238420701275,10.248749732971193,-1.1509781622928337,10.292499542236328,1.0500305180437934,10.291250228881836,0.0410741319739365
5532,2013-10-24,10.161250114440918,10.22249984741211,10.149999618530273,10.167499542236328,4083200.0,-0.0033104052372298076,-4.043420572527946,0.2380744777475184,73.48341313601382,64.92050901306935,-0.21966749044933032,-0.43163101941676985,-0.5353990419977901,-0.4025315146889028,20.601513272385606,0.07250022888183594,0.10771605557950181,0.36987509727478063,-0.2516731303441748,0.9914233248937361,0.0591009834653029,0.6806492110842584,-0.2866430089627592,5.143083844866071,-56.804378442581424,0.31077411380947745,10,-0.20687532424926758,-0.3412504196166992,-0.6062500476837158,-0.17875003814697266,0.4700002670288086,3,0.04551601558089602,1.280681559609696,10.19499969482422,-3.2500238420701275,10.248749732971193,-1.1509781622928337,10.292499542236328,0.04551601558089602
5533,2013-10-25,10.1587495803833,10.1875,10.09375,10.18000030517578,5108800.0,-0.0002460852778403133,4.172397463892032,3.4004272852125954,78.55651064964032,68.27521783604823,-0.15027532488407402,-0.41361554654266186,-0.518981925493005,-0.39505077862772353,20.994961732844388,0.09375,0.17424926119082862,0.34406208992004395,-0.2965541991333822,0.9846783789734701,0.023753945393330866,0.664370234446757,-0.2050796728168045,23.63624383578746,-43.04893456913157,0.32030814452671275,10,-0.19062471389770508,-0.33874988555908203,-0.5515620708465576,-0.17624950408935547,0.5087499618530273,4,0.04724995848283631,-4.043420572527946,10.161250114440918,1.280681559609696,10.19499969482422,-3.2500238420701275,10.248749732971193,0.04724995848283631
5534,2013-10-28,10.0912504196167,10.175000190734863,10.046250343322754,10.173749923706056,4587200.0,-0.006644435935003634,2.0294068148414097,3.882197190683889,82.34654397155704,72.14224205574638,-0.013011109771559504,-0.3300583650717961,-0.43685469504717744,-0.3239711813566313,21.07360286689354,0.12874984741210938,0.22160672248073254,0.2556253910064701,-0.3927492416322824,0.9040000236452226,-0.06856192531290617,0.5798127073258463,-0.0711677582959993,13.953543388582496,-58.46436707758132,0.32418731631937625,10,-0.043750762939453125,-0.27125072479248047,-0.4584379196166992,-0.1087503433227539,0.5537500381469727,0,0.0535116996802798,4.172397463892032,10.1587495803833,-4.043420572527946,10.161250114440918,1.280681559609696,10.19499969482422,0.0535116996802798
5535,2013-10-29,10.11750030517578,10.164999961853027,10.09000015258789,10.114999771118164,5212800.0,0.002601252022053968,-1.857148047229791,-0.03030968592134834,80.99178690264084,74.8721561669654,0.032552099363893916,-0.34111238359168716,-0.445169967341597,-0.34734980056082954,21.37788165336506,0.07499980926513672,0.2645246884520702,0.2611252784728979,-0.39581678361620654,0.9180673405620023,-0.06734575257165432,0.5895963095174501,-0.07124996185302557,36.076062445373886,-38.019908583291446,0.328471031044552,10,-0.03875064849853338,-0.2975006103515607,-0.4846878051757795,-0.13500022888183416,0.5112495422363299,1,0.05016058112344224,2.0294068148414097,10.0912504196167,4.172397463892032,10.1587495803833,-4.043420572527946,10.161250114440918,0.05016058112344224
5536,2013-10-30,10.052499771118164,10.15250015258789,10.036250114440918,10.142499923706056,4920000.0,-0.006424564575932212,1.1136253294492995,-35.992372234961444,74.94118629113265,75.64652301845797,0.13901820774945506,-0.26125170865720015,-0.36830227663638837,-0.28002641173329224,21.22701492421682,0.11625003814697266,0.30910553653078665,0.17818727493286168,-0.4796487677307937,0.836023317596517,-0.15073074639896689,0.5071052962646903,0.3162498474121094,8.724660389048475,-62.82488293933914,0.32891802133182796,10,0.15000009536743164,-0.2325000762939453,-0.4206247329711914,-0.06999969482421875,0.7112503051757795,2,0.057075405021056014,-1.857148047229791,10.11750030517578,2.0294068148414097,10.0912504196167,4.172397463892032,10.1587495803833,0.057075405021056014
5537,2013-10-31,10.036250114440918,10.1537504196167,10.006250381469727,10.036250114440918,3192800.0,-0.0016164791889807795,-3.9167117016880186,-0.0,70.87631019833518,75.46838187831668,0.15533873660924158,-0.2163197000665189,-0.3402908039740833,-0.2593892036340524,20.47209353310825,0.14750003814697266,0.355554306365617,0.13668761253356898,-0.5042549319836862,0.7776301570508242,-0.1837836597250586,0.4571588847921966,0.3258495140075688,16.551611647216056,-49.52337016144734,0.32047127225862754,10,0.15124988555908203,-0.21625041961669922,-0.4043750762939453,-0.053750038146972656,0.7874994277954102,3,0.05866233691326039,1.1136253294492995,10.052499771118164,-1.857148047229791,10.11750030517578,2.0294068148414097,10.0912504196167,0.05866233691326039
5538,2013-11-01,9.991250038146973,10.106249809265137,9.958749771118164,10.072500228881836,2592800.0,-0.004483753969941051,-1.017084542401617,-100.0,67.53410541243211,74.98412897201771,0.17132523656772491,-0.14488148848436389,-0.2928762286559987,-0.20890140879908792,19.682484934496852,0.14750003814697266,0.3785947842517565,0.07018752098083425,-0.5515318186558993,0.6919068606175678,-0.24067214883753252,0.381047190799201,0.35661562042236383,15.028996053008752,-46.49966564447695,0.3108596698183663,11,0.1724996566772461,-0.1712503433227539,-0.33812499046325684,-0.023125171661376953,0.8187503814697266,4,0.06405608316068645,-3.9167117016880186,10.036250114440918,1.1136253294492995,10.052499771118164,-1.857148047229791,10.11750030517578,0.06405608316068645
5539,2013-11-04,10.036250114440918,10.0625,9.987500190734863,10.020000457763672,2559200.0,0.0045039485672095925,1.1818307924926132,-0.1999953049990023,67.5742945873751,74.70656975352635,0.0962782898902752,-0.15365458478991556,-0.3348085380930499,-0.24999248894842552,18.48423741418148,0.07499980926513672,0.3648178612335151,0.08718757629394602,-0.49964525459972187,0.6740204071876139,-0.20622883915288703,0.3806039917407791,0.2882685908813478,37.575889286028044,-20.039421916782338,0.29341641544683383,11,0.06499958038330078,-0.21625041961669922,-0.38312506675720215,-0.08625030517577947,0.5824995040893555,0,0.06289694064988671,-1.017084542401617,9.991250038146973,-3.9167117016880186,10.036250114440918,1.1136253294492995,10.052499771118164,0.06289694064988671
5540,2013-11-05,9.975000381469727,10.037500381469727,9.932499885559082,9.993749618530273,2384800.0,-0.006102850394597126,-1.0241014799154333,-1.1538235811960795,55.38021169696905,72.40937364956625,0.12808226206799134,-0.04582546464907011,-0.26807690369358816,-0.18347368060679514,16.89830987209855,0.10500049591064453,0.32584908812082247,-0.00512466430664027,-0.5207232643555422,0.5104739357422616,-0.2629239643310921,0.25267463571781157,0.3275721878002926,19.209217320838974,-32.39510712999001,0.25779930002445123,11,0.10249948501586914,-0.1550006866455078,-0.32187533378601074,-0.2975006103515625,0.657499313354494,1,0.06716792487933998,1.1818307924926132,10.036250114440918,-1.017084542401617,9.991250038146973,-3.9167117016880186,10.036250114440918,0.06716792487933998
5541,2013-11-06,10.109999656677246,10.112500190734863,10.012499809265137,10.012499809265137,2707200.0,0.013533761408,-1.0512930865839822,-5.200203458799593,47.993258553115034,69.57713425146638,-0.022621099964780456,-0.13674082824840994,-0.3883769240430688,-0.3179538816943541,14.72194983390985,0.13749980926513672,0.2890326314855791,0.09743714332580566,-0.35894260040995185,0.5538168870615632,-0.13075272854207398,0.3256270151936853,0.1629670978958977,80.22569160078966,31.655154790161006,0.22818987186787912,11,-0.04999971389770508,-0.28999996185302734,-0.4568746089935303,-0.43249988555908203,0.5350008010864258,2,0.051310604189017006,-1.0241014799154333,9.975000381469727,1.1818307924926132,10.036250114440918,-1.017084542401617,9.991250038146973,0.051310604189017006
5542,2013-11-07,10.0337495803833,10.157500267028807,9.9975004196167,10.130000114440918,5458400.0,-0.007542045389050567,1.1156887224303216,-0.9871865096443523,30.854906298525776,64.27695599023141,0.03759451132364866,-0.02131838408058684,-0.30171791219462385,-0.24218169978020754,13.590400772900601,0.1599998474121076,0.2532075689294402,-0.004375410079955344,-0.398158837686271,0.38940801752636034,-0.20126712388311319,0.1925163037232025,0.21197982466871856,44.99978807273379,2.4418840215398276,0.1968917138031582,11,0.020000457763671875,-0.21374988555908203,-0.3940620422363281,-0.3562498092651367,0.7225008010864258,3,0.07275450618558854,-1.0512930865839822,10.109999656677246,-1.0241014799154333,9.975000381469727,1.1818307924926132,10.036250114440918,0.07275450618558854
5543,2013-11-08,10.167499542236328,10.172499656677246,10.022500038146973,10.036250114440918,2892000.0,0.01333000796776096,1.1238935663117526,-1.3636228523868974,42.23600939222982,59.820229925861724,-0.10592263864836937,-0.11893172628187898,-0.4243378835924041,-0.3736208013979727,12.288034713102268,0.14999961853027344,0.21558842891661278,0.10256209373474157,-0.24487158381485052,0.44999577128433366,-0.07115474504005448,0.2762789325095376,0.0531715012562568,97.91661699608198,59.34763309416103,0.17371683877479588,11,-0.11499977111816406,-0.3474998474121094,-0.5574994087219238,-0.48999977111816406,0.6225004196166992,4,0.06454389275100558,1.1156887224303216,10.0337495803833,-1.0512930865839822,10.109999656677246,-1.0241014799154333,9.975000381469727,0.06454389275100558
5544,2013-11-11,10.136249542236328,10.186249732971193,10.102499961853027,10.141249656677246,1820800.0,-0.00307351870242889,-1.3103616106076443,-0.03809627611262489,42.90218352697657,55.58805177301014,-0.07556467526474009,-0.051016463686849534,-0.3797542879164659,-0.33490912904677117,11.398251108901164,0.08374977111816584,0.18177639326966855,0.04637460708618235,-0.23770031849142192,0.3304495326637866,-0.09566285570262067,0.18841206987498538,0.061367808621577424,80.29547948706328,45.18750644695676,0.14203746278880244,11,-0.0768747329711914,-0.3162498474121094,-0.5262494087219238,-0.45874977111816406,0.7650003433227539,0,0.06646944459811754,1.1238935663117526,10.167499542236328,1.1156887224303216,10.0337495803833,-1.0512930865839822,10.109999656677246,0.06646944459811754
5545,2013-11-12,10.171250343322754,10.19124984741211,10.077500343322754,10.112500190734863,2865600.0,0.003453032696223879,1.3038070036505514,-11.749761586877742,48.465307178908716,52.64628742720748,-0.11414252787243306,-0.049988351225000116,-0.3990473876226446,-0.3637257720237628,10.797239912748537,0.11374950408935547,0.1420266694353174,0.056875371932983754,-0.1538678981883681,0.2676186420543356,-0.048496263127692174,0.16224700699365968,-0.23875045776367188,89.67764482356357,56.55196832233422,0.1053716350606761,11,-0.1093754768371582,-0.35125064849853516,-0.5659377574920654,-0.49375057220458984,0.7074995040893555,1,0.043996486184345596,-1.3103616106076443,10.136249542236328,1.1238935663117526,10.167499542236328,1.1156887224303216,10.0337495803833,0.043996486184345596
5546,2013-11-13,10.21125030517578,10.21500015258789,10.06624984741211,10.107500076293944,5574400.0,0.003932649428817214,1.6741646235876184,1.7659567560548017,53.20514152898489,50.68282424172412,-0.14444557362214994,-0.06745646094807078,-0.4266210324158042,-0.3943920667027765,11.286902875094068,0.14875030517578125,0.10324166450784666,0.08037533760070659,-0.10347426135413329,0.26422493655554646,-0.011549461876713352,0.17230013707812653,-0.2735754203796361,98.27593010764394,59.06557168561574,0.0919247994774198,11,-0.13750028610229315,-0.3912506103515607,-0.6306252479553205,-0.5337505340576154,0.7637500762939471,2,0.04125345839724659,1.3038070036505514,10.171250343322754,-1.3103616106076443,10.136249542236328,1.1238935663117526,10.167499542236328,0.04125345839724659
5547,2013-11-14,10.34000015258789,10.34375,10.207500457763672,10.223750114440918,4207200.0,0.01260862710875399,1.202017555351762,1.1204798235131905,60.00004209325555,49.84570609514894,-0.25208694749944804,-0.19020656373794154,-0.5382505507254791,-0.5158189440697409,10.91702806494263,0.13624954223632812,0.06942951933124064,0.1991251945495609,-0.007197639229840291,0.4054480283289621,0.0959637776598612,0.3022866114392606,-0.3912322570800768,98.83273218447106,55.27079377625144,0.10316141688970024,11,-0.2018752098083496,-0.41437530517578125,-0.8071877956390381,-0.6625003814697266,0.6462497711181658,3,0.02949712772484303,1.6741646235876184,10.21125030517578,1.3038070036505514,10.171250343322754,-1.3103616106076443,10.136249542236328,0.02949712772484303
5548,2013-11-15,10.512499809265137,10.516249656677246,10.332500457763672,10.34375,6375200.0,0.01668275185025725,1.0851031594439724,1.4516107861555247,70.82816219213642,50.20724694012242,-0.3831655773882776,-0.3639402889087435,-0.6893381750706826,-0.68217356365043,10.565684615818508,0.18374919891357422,0.052232802419654334,0.3605623722076423,0.1029424890724826,0.618182255342802,0.23175243064006246,0.48937231377522217,-0.5400329874877912,99.16670022188832,49.717236563636696,0.12880994156757963,11,-0.28812503814697266,-0.513124942779541,-0.9796874523162842,-0.8350000381469727,0.5112504959106428,4,0.023186737372376642,1.202017555351762,10.34000015258789,1.6741646235876184,10.21125030517578,1.3038070036505514,10.171250343322754,0.023186737372376642
5549,2013-11-18,10.59749984741211,10.65625,10.53125,10.53125,8780000.0,0.008085616141658258,-2.77359359705188,0.39259213210735416,72.42989154848243,52.1016558125128,-0.42485833710861165,-0.44788203026977946,-0.7557282119910855,-0.7642641088624451,10.32715213151471,0.14375019073486328,0.04707341517673136,0.4303123950958252,0.10933857531179392,0.7512862148798565,0.26982548520381044,0.59079930498784,-0.5815303988427711,90.04234959428442,37.29427050135905,0.16048690989201544,11,-0.27062463760375977,-0.4993748664855957,-1.0646874904632568,-0.9200000762939453,0.4562501907348633,0,0.018164672537166915,1.0851031594439724,10.512499809265137,1.202017555351762,10.34000015258789,1.6741646235876184,10.21125030517578,0.018164672537166915
5550,2013-11-19,10.579999923706056,10.61750030517578,10.537500381469727,10.5625,8626400.0,-0.001651325686060412,-1.3703975811692373,0.2641504001842843,75.7946515844533,55.19069948266149,-0.34924057480010084,-0.42614176712961616,-0.7267720656101329,-0.7409730016908842,9.941005643340898,0.07999992370605291,0.04992293564283834,0.3962499618530284,0.02700027791964743,0.7654996457864094,0.2116251198863388,0.580874803819718,-0.5000024199936526,87.07626159764683,27.5714901691791,0.18462484196669027,11,-0.25312471389770685,-0.4681248664855975,-1.058125019073488,-0.9025001525878924,0.4537496566772443,1,0.03036389075327084,-2.77359359705188,10.59749984741211,1.0851031594439724,10.512499809265137,1.202017555351762,10.34000015258789,0.03036389075327084
5551,2013-11-20,10.613750457763672,10.63249969482422,10.550000190734863,10.581250190734863,6724000.0,0.0031900315974475735,1.3571710786249804,1.8571662125338715,77.76444060121841,60.40286996073846,-0.33974747288415763,-0.4499828723288051,-0.7488006829435534,-0.7697949968733759,10.074935647139993,0.08249950408935725,0.05237997252495141,0.4090629577636715,-0.007349432231389841,0.8254753477587329,0.20085676276614173,0.6172691527612013,-0.47612770442250785,90.5293402585921,24.53413349241218,0.20820619499753049,11,-0.27437543869018555,-0.4225006103515625,-1.0784380435943604,-0.9362506866455078,0.47499942779541016,2,0.024967554183883856,-1.3703975811692373,10.579999923706056,-2.77359359705188,10.59749984741211,1.0851031594439724,10.512499809265137,0.024967554183883856
5552,2013-11-21,10.623749732971193,10.651249885559082,10.56624984741211,10.6274995803833,3526400.0,0.0009421057379588316,2.3170450316337923,-0.11537897238763277,81.46767278600305,64.7619436711577,-0.287486191987659,-0.44644576433466376,-0.7451888782611302,-0.7746976780368566,10.326947220526591,0.08500003814697266,0.07886159580234953,0.3959372520446802,-0.05982760580781843,0.8517021098971789,0.16805482311843178,0.6238196809709287,-0.43426425496414645,89.96129328730215,16.79550340337194,0.227882428926249,11,-0.2624998092651385,-0.4012498855590838,-1.0349998474121112,-0.9462499618530291,0.5237503051757795,3,0.03306277513375666,1.3571710786249804,10.613750457763672,-1.3703975811692373,10.579999923706056,-2.77359359705188,10.59749984741211,0.03306277513375666
5553,2013-11-22,10.638750076293944,10.66374969482422,10.5649995803833,10.577500343322754,2841600.0,0.001411963167411212,-1.2898243053482792,-16.33392675483941,80.89745207416956,68.98364017640137,-0.2554758174166647,-0.4465360039422297,-0.7443501099132241,-0.7853206942745015,10.980855032291071,0.09875011444091975,0.1067804402273147,0.3869375705718969,-0.10280083996869394,0.8766759811124878,0.1420683653016006,0.6318067758421932,-0.4025881460876022,81.1323199170817,3.32152597161695,0.24486920527029574,11,-0.2737503051757795,-0.34062528610229315,-0.8812503814697248,-0.8881254196166974,0.32874965667724965,4,0.032663597219605434,2.3170450316337923,10.623749732971193,1.3571710786249804,10.613750457763672,-1.3703975811692373,10.579999923706056,0.032663597219605434
5554,2013-11-25,10.631250381469727,10.673749923706056,10.602499961853027,10.638750076293944,2862400.0,-0.0007049413484134792,-1.1922885061181918,-0.1224445309458679,85.6173913043481,73.1116495236724,-0.19039856204847538,-0.4179342984290333,-0.7239553807544628,-0.7761372965370121,11.99118603720383,0.07124996185302912,0.15837374084000722,0.35243787765502965,-0.15908627338705017,0.8639620286971095,0.09667580213398885,0.6081999531760705,-0.34377791950923964,68.80757062463164,-15.737803565868234,0.25576207552103997,11,-0.26125049591064453,-0.3281254768371582,-0.8381257057189941,-0.8450007438659668,0.37624931335449396,0,0.03691945064055502,-1.2898243053482792,10.638750076293944,2.3170450316337923,10.623749732971193,1.3571710786249804,10.613750457763672,0.03691945064055502
5555,2013-11-26,10.625,10.666250228881836,10.61750030517578,10.619999885559082,3960800.0,-0.0005879253376085414,-8.750691463993077,-0.6667090539167398,82.49211489331519,76.36575767526466,-0.12629643827860448,-0.39180175756678715,-0.704777920549942,-0.7686815267586731,13.056116585051097,0.048749923706056464,0.19586588747189637,0.3208125114440925,-0.2071063232853163,0.8487313461735013,0.0568530940793881,0.5847719288087969,-0.28344869339513323,60.60603725310292,-23.474266752108328,0.2639594173647047,11,-0.18437480926513672,-0.32187509536743164,-0.8212499618530273,-0.828125,0.28125,1,0.04035294476677387,-1.1922885061181918,10.631250381469727,-1.2898243053482792,10.638750076293944,2.3170450316337923,10.623749732971193,0.04035294476677387
5556,2013-11-27,10.626250267028807,10.702500343322754,10.581250190734863,10.6899995803833,2562400.0,0.00011767219094660497,1.732371967075713,-12.74957085638029,91.28920694247694,79.84233154740036,-0.06983179180928367,-0.3666631666000928,-0.6937065692767401,-0.7712416760565066,14.596856593849761,0.12125015258789062,0.23891194294791163,0.2933752536773664,-0.23929135497752796,0.8260418623322607,0.027041949349918326,0.5597085580048144,-0.2381911540297743,44.54570675544329,-42.64067857004348,0.2663333043274473,11,-0.10874986648559393,-0.30875015258788885,-0.7534379959106428,-0.8131256103515607,0.3537492752075213,2,0.038348364014998415,-8.750691463993077,10.625,-1.1922885061181918,10.631250381469727,-1.2898243053482792,10.638750076293944,0.038348364014998415
5557,2013-11-29,10.625,10.65625,10.5912504196167,10.6274995803833,1966400.0,-0.00011765834583121748,1.1666375268219025,0.0392095263740527,89.10253693240244,81.87281762965215,-0.02671187347408477,-0.33628521509631604,-0.6812652947144393,-0.7732778421405868,16.416546363398528,0.06499958038330078,0.2780116598252427,0.2626874923706062,-0.2660158881386341,0.7913908728798464,-0.0016641978840130633,0.5270391826252254,-0.18663029014917143,43.63642668886115,-40.44972137819988,0.26435169025461985,11,-0.008124828338623047,-0.30749988555908203,-0.7521877288818359,-0.8118753433227539,0.41625022888183594,4,0.04364704805261943,1.732371967075713,10.626250267028807,-8.750691463993077,10.625,-1.1922885061181918,10.631250381469727,0.04364704805261943
5558,2013-12-02,10.631250381469727,10.6850004196167,10.603750228881836,10.62874984741211,2772000.0,0.0005882711971507693,-2.095258855585831,-1.0003815337657382,94.1963951199251,84.29131802647912,-0.01603196696881426,-0.30791703920995417,-0.6682842106542104,-0.7876018080126777,18.369236411090107,0.08125019073486328,0.3137283812738083,0.23693785667419398,-0.2743895610233178,0.7482652743717058,-0.018725852174561908,0.49260156552294987,-0.1506197702633898,41.237218813905926,-41.53857086099997,0.2556637088487557,12,-0.011250019073486328,-0.3137502670288086,-0.744063138961792,-0.8181257247924805,0.5462493896484375,0,0.04855963674574615,1.1666375268219025,10.625,1.732371967075713,10.626250267028807,-8.750691463993077,10.625,0.04855963674574615
5559,2013-12-03,10.667499542236328,10.6850004196167,10.611249923706056,10.635000228881836,4220000.0,0.003409679902731222,1.1851653009324141,12.996948893974066,94.20930378768267,86.3373904935046,-0.046161870126240956,-0.3103622194083506,-0.6870632075453749,-0.8322947041011837,20.427452255355583,0.07375049591064275,0.3359166057709686,0.24162454605102468,-0.25434093942221914,0.7375900315242685,-0.00635819668559634,0.4896072887876457,-0.1513697738913642,71.13339625609564,-10.324484207392842,0.24798274273662188,12,-0.04124927520751953,-0.34999942779541016,-0.7734372615814209,-0.854374885559082,0.5,1,0.028122821992826008,-2.095258855585831,10.631250381469727,1.1666375268219025,10.625,1.732371967075713,10.626250267028807,0.028122821992826008
5560,2013-12-04,10.645000457763672,10.68375015258789,10.542499542236328,10.5600004196167,3404000.0,-0.002109124484474978,-1.3541416662030819,2.615441047009801,89.8851554470492,87.6841365874858,-0.015056133002325112,-0.24779958301030014,-0.646713123010727,-0.8175377992734809,21.92748553434976,0.1412506103515625,0.3314819004426841,0.18562545776367223,-0.27106663425035293,0.6423175497776974,-0.04272058824334124,0.4139715037706857,0.05749988555908203,64.06275145583616,-14.63706346729252,0.22834604600701303,12,-0.02250051498413086,-0.3275003433227539,-0.7112507820129395,-0.8318758010864258,0.5037498474121076,2,0.034053473130305933,1.1851653009324141,10.667499542236328,-2.095258855585831,10.631250381469727,1.1666375268219025,10.625,0.034053473130305933
5561,2013-12-05,10.62874984741211,10.6587495803833,10.604999542236328,10.6225004196167,2568000.0,-0.0015265955521599484,-1.6059877470812622,0.07352264694992651,83.47825510064258,87.90753462244575,0.003962602969398432,-0.20099813750851858,-0.6142859739319242,-0.8079250945305851,24.02809304138207,0.053750038146972656,0.31674704137056864,0.1434373378753655,-0.28792916601133633,0.5748038417620673,-0.07224591406798453,0.35912058981871553,0.07055047988891516,60.526157285023054,-14.981444623274562,0.2156832519433505,12,-0.006249904632568359,-0.3112497329711914,-0.679375171661377,-0.8156251907348633,0.9225006103515625,3,0.02610844704896853,-1.3541416662030819,10.645000457763672,1.1851653009324141,10.667499542236328,-2.095258855585831,10.631250381469727,0.02610844704896853
5562,2013-12-06,10.763750076293944,10.78874969482422,10.68000030517578,10.6875,4304000.0,0.012701421222619524,-1.3835622165088373,12.201129253776612,81.90478035831573,88.01945998735088,-0.12191030449822193,-0.29355516940148085,-0.7319730849105905,-0.9494244095732594,26.204886568257802,0.15999984741211115,0.3035012914569748,0.2419375419616685,-0.15031355957054693,0.6341886434938839,0.045811991195561674,0.4380630927277753,-0.2212505340576154,89.84787693832837,16.616983835836606,0.19612555076610752,12,-0.0981254577636701,-0.40312528610229315,-0.7525002956390363,-0.9506254196166974,0.742500305175783,4,0.020090532055240917,-1.6059877470812622,10.62874984741211,-1.3541416662030819,10.645000457763672,1.1851653009324141,10.667499542236328,0.020090532055240917
5563,2013-12-09,10.823749542236328,10.826250076293944,10.732500076293944,10.786250114440918,3316000.0,0.0055742158185674295,3.411713227869773,0.49179528228732666,80.67795645809608,87.47063389332288,-0.1708774737381571,-0.3181825958418312,-0.7718321794285004,-0.99923379996671,28.46520442498125,0.09375,0.28610937928398883,0.26912450790405273,-0.10782570767018385,0.6460747234782893,0.08064940011693444,0.457599615691171,-0.276324996948242,99.11875617576541,26.857153319914715,0.18847510778711785,12,-0.1393747329711914,-0.44437456130981445,-0.8199996948242188,-1.010624885559082,0.6600008010864276,0,0.020094763445585917,-1.3835622165088373,10.763750076293944,-1.6059877470812622,10.62874984741211,-1.3541416662030819,10.645000457763672,0.020094763445585917
5564,2013-12-10,10.8100004196167,10.859999656677246,10.744999885559082,10.768750190734863,5659200.0,-0.001270273537462896,-1.5915196320732414,1.1000228885328451,81.5070193269917,87.36117883039805,-0.14427860596801168,-0.26495403034398635,-0.7370424273818692,-0.976129335468789,30.81128051631158,0.11499977111816406,0.26404766929055334,0.22168784141540598,-0.11623646703127832,0.5596121498620903,0.05272568719206383,0.39064999563874814,-0.2514228530883784,84.25221447601999,13.291835383562628,0.16896215422334215,12,-0.10875082015991211,-0.41375064849853516,-0.8181257247924805,-0.9900007247924805,0.6999998092651367,1,0.03399623841221788,3.411713227869773,10.823749542236328,-1.3835622165088373,10.763750076293944,-1.6059877470812622,10.62874984741211,0.03399623841221788
5565,2013-12-11,10.618749618530273,10.828749656677246,10.613750457763672,10.793749809265137,4904800.0,-0.017692025315685145,-1.3243343557491558,-4.24240532667499,50.478389428341984,82.82664355104971,0.051397315797967025,-0.04053710631334084,-0.5275066954563776,-0.7799932319151957,32.94371283656802,0.21499919891357422,0.23745499915050594,0.008062076568602805,-0.26700297113833926,0.2831271242755449,-0.12947044728486823,0.14559460042207384,-0.042086726593016266,5.392184361992169,-60.48655208648342,0.13753252385347076,12,0.08249998092651367,-0.22249984741210938,-0.6581249237060547,-0.7987499237060547,0.7612504959106445,2,0.051677451999476265,-1.5915196320732414,10.8100004196167,3.411713227869773,10.823749542236328,-1.3835622165088373,10.763750076293944,0.051677451999476265
5566,2013-12-12,10.63249969482422,10.686249732971193,10.62125015258789,10.625,3936800.0,0.0012948865721396086,-7.66696337741631,-0.04285535228691867,50.831350475614045,78.57428950029545,0.04316634890400195,-0.022250925728359405,-0.5221529875797533,-0.7875508680270276,35.01465611443974,0.06750011444091975,0.20740062877394294,0.0007496833801283742,-0.20000773436314567,0.20150710112340242,-0.09962902549150954,0.10112839225176629,-0.03883659700256459,7.6139281440379625,-52.9375064449354,0.10037870887163743,12,0.06874990463256658,-0.20374965667724787,-0.6837499141693133,-0.8125000000000018,0.7512502670288068,3,0.04855402070717796,-1.3243343557491558,10.618749618530273,-1.5915196320732414,10.8100004196167,3.411713227869773,10.823749542236328,0.04855402070717796
5567,2013-12-13,10.645000457763672,10.686249732971193,10.573749542236328,10.6537504196167,3667200.0,0.0011757125133553537,2.0509110188668496,-1.1667090539163056,50.59669478069619,73.72987835149225,0.037773268841792884,-0.011310123195986677,-0.5097721532690684,-0.7937036846098042,36.142393297596456,0.11250019073486506,0.18601956606973147,-0.001999568939208274,-0.14842947210986246,0.1444303342314459,-0.07521452052453625,0.07121538264611971,0.21499919891357422,24.89113957788476,-31.691402867076807,0.07321495158532745,12,0.056249141693115234,-0.21625041961669922,-0.705000638961792,-0.8250007629394531,0.4162492752075213,4,0.08513386200364592,-7.66696337741631,10.63249969482422,-1.3243343557491558,10.618749618530273,-1.5915196320732414,10.8100004196167,0.08513386200364592
5568,2013-12-16,10.756250381469727,10.787500381469727,10.675000190734863,10.677499771118164,2621600.0,0.010450908306435691,-1.6865790612402924,-9.000108991825613,59.96015088558659,69.92441691792601,-0.06021274056578463,-0.10894839870829465,-0.5953018702811903,-0.8971358541650023,36.61152043392536,0.1424999237060547,0.1619036837075427,0.09706282615661621,-0.04265325288684707,0.2367789052000795,0.02720478663488457,0.16692086567834785,0.09802427291870153,63.75572620812581,8.35937126615218,0.06985803952173132,12,-0.05500078201293945,-0.3150005340576172,-0.8193755149841309,-0.9362506866455078,-0.0200004577636701,0,0.0697269004905332,2.0509110188668496,10.645000457763672,-7.66696337741631,10.63249969482422,-1.3243343557491558,10.618749618530273,0.0697269004905332
5569,2013-12-17,10.789999961853027,10.824999809265137,10.729999542236328,10.765000343322754,5336800.0,0.0031376715106448128,1.0000200774991468,0.31745301298198025,62.595422070216735,66.89222432050018,-0.08354376598560975,-0.13442916477616862,-0.5996685514295219,-0.9227521496780398,36.557183677834836,0.0950002670288086,0.14685927920450048,0.12118740081787038,-0.02690678381245526,0.269281585448196,0.047140308502706674,0.1952344931330341,0.05866419029235814,84.80404806516397,28.8246592422472,0.07404709231516292,12,-0.07312536239624023,-0.3268752098083496,-0.8537502288818359,-0.9700002670288086,-0.12250041961669922,1,0.06429567969623862,-1.6865790612402924,10.756250381469727,2.0509110188668496,10.645000457763672,-7.66696337741631,10.63249969482422,0.06429567969623862
5570,2013-12-18,10.901249885559082,10.90999984741211,10.626250267028807,10.767499923706056,4760000.0,0.010310465625520626,2.7520634059913096,5.350080109864886,67.97384561683471,65.16951215563263,-0.17279317712347542,-0.23228733709936122,-0.6756879022186766,-1.024859881035887,36.12976377357965,0.28374958038330256,0.131919924306116,0.2163748264312737,0.04156315988741888,0.39118649297512853,0.12896899315934718,0.30378065970320023,-0.3275003433227539,97.39778322328864,38.32090386163897,0.0874058332719273,12,-0.15937519073486328,-0.41312503814697266,-0.9615626335144043,-1.0812501907348633,-0.1400003433227539,2,0.05584225200902582,1.0000200774991468,10.789999961853027,-1.6865790612402924,10.756250381469727,2.0509110188668496,10.645000457763672,0.05584225200902582
5571,2013-12-19,10.87874984741211,10.9375,10.852499961853027,10.892499923706056,3216800.0,-0.0020639870091206935,-1.5660447976046525,-0.10280433806072183,66.13673248087798,63.41750683591732,-0.12415780400253063,-0.19912554999347165,-0.6209579444469782,-0.9944532069312153,35.67624152415567,0.08500003814697266,0.11382850008864764,0.18062481880187953,-0.010864251875172926,0.372113889478932,0.08488028346335419,0.27636935414040487,-0.2982752990722659,83.84877562791672,21.8761624650595,0.09574453533852598,12,-0.12312507629394531,-0.3768749237060547,-0.9378125667572021,-1.0587501525878906,-0.17500019073486328,3,0.046076090916645995,2.7520634059913096,10.901249885559082,1.0000200774991468,10.789999961853027,-1.6865790612402924,10.756250381469727,0.046076090916645995
5572,2013-12-20,10.975000381469727,11.02750015258789,10.916250228881836,10.94499969482422,6763200.0,0.008847573058269553,-1.542866485013624,-2.1818560133162763,69.61485131920062,62.188272931595606,-0.20930145745245454,-0.2821795140853567,-0.6851701721997046,-1.083334713050327,35.30689336224353,0.14875030517578125,0.10401437463237428,0.2593128204345696,0.034938729420307624,0.4836869114488316,0.1471257749274386,0.3714998659417006,-0.3802448150634774,86.9159411609518,21.398405711627646,0.11218704550713111,12,-0.1743755340576172,-0.3575000762939453,-1.028125524520874,-1.1550006866455078,-0.1412506103515625,4,0.037243696234711354,-1.5660447976046525,10.87874984741211,2.7520634059913096,10.901249885559082,1.0000200774991468,10.789999961853027,0.037243696234711354
5573,2013-12-23,10.986249923706056,11.052499771118164,10.951250076293944,11.037500381469727,3952000.0,0.0010250152023068004,1.4923235832668638,-1.7083094920211495,68.72249607887078,60.76777034847106,-0.218001411894285,-0.28043863918209055,-0.667096011982645,-1.0896896309397484,34.91058114804906,0.10124969482422053,0.10582788058011339,0.25318737030029403,0.0017161042841173924,0.5046586363164707,0.12745173729220483,0.37892300330838324,-0.36552968212890846,84.45749572104623,18.838594077956373,0.12573563300808846,12,-0.17312526702881037,-0.2937498092651385,-0.9543750286102313,-1.1662502288818377,-0.12625026702881037,0,0.006826697898370426,-1.542866485013624,10.975000381469727,-1.5660447976046525,10.87874984741211,2.7520634059913096,10.901249885559082,0.006826697898370426
5574,2013-12-24,11.02375030517578,11.076250076293944,10.954999923706056,11.005000114440918,1129600.0,0.0034133923522716714,-1.0420979930773628,-0.3658541123929814,71.86143802362572,63.14366463683592,-0.24808116000840386,-0.3025374726450085,-0.6744338106285799,-1.1204708241891517,34.4935342854661,0.12125015258788707,0.10178564287575576,0.2710627555847154,-0.006827938534303968,0.5489534497037347,0.1321174085252057,0.41000810264422505,-0.3684877012353507,88.33337925100506,21.587454797436436,0.13894534705950984,12,-0.19875049591064275,-0.22000026702880682,-0.9118754863738996,-1.1300005912780744,-0.4387502670288068,1,-0.02608008831030384,1.4923235832668638,10.986249923706056,-1.542866485013624,10.975000381469727,-1.5660447976046525,10.87874984741211,-0.02608008831030384
5575,2013-12-26,11.053750038146973,11.088749885559082,11.0024995803833,11.0337495803833,2651200.0,0.002721372685401624,-1.0909048874092568,1.066680229896851,74.14773496960706,65.73437402505738,-0.23455272525825244,-0.3149152596531337,-0.6747108770394696,-1.1440675704267598,34.079626082786994,0.08625030517578125,0.09587502340724363,0.2796249866485603,-0.021933617886933376,0.5811835911840539,0.12884568438081345,0.4304042889163071,-0.35638868697119186,85.18524498841462,16.923352698722866,0.15077930226774688,12,-0.22250032424926758,-0.24062490463256836,-0.841249942779541,-1.0900001525878906,-0.4337501525878906,3,-0.034942937426455045,-1.0420979930773628,11.02375030517578,1.4923235832668638,10.986249923706056,-1.542866485013624,10.975000381469727,-0.034942937426455045
5576,2013-12-27,11.0337495803833,11.100000381469727,11.020000457763672,11.043749809265137,1292800.0,-0.0018093821277529454,-3.2668362156663275,-0.5,67.64701849130046,67.62885443734673,-0.16947105046479471,-0.2770238226720316,-0.6310549516003725,-1.1164779637218736,33.48521456564912,0.07999992370605469,0.0905101461844744,0.23924956321716273,-0.07503784177594319,0.5535369682102687,0.08210586072060977,0.3963932657137157,-0.2894216050815235,63.945172206190705,-1.5207123360340233,0.15714370249655257,12,-0.1706242561340332,-0.21249961853027344,-0.8143744468688965,-1.0699996948242188,-0.36749935150146484,4,-0.024696956928535463,-1.0909048874092568,11.053750038146973,-1.0420979930773628,11.02375030517578,1.4923235832668638,10.986249923706056,-0.024696956928535463
5577,2013-12-30,11.088749885559082,11.0962495803833,11.052499771118164,11.052499771118164,1712000.0,0.004984733863596658,-1.4137749598800347,-3.6249284760633227,67.43420598580282,68.45930500403743,-0.1731103012085473,-0.31146894338793274,-0.6696145171045202,-1.160897581567653,32.858680311514256,0.0625,0.11641931116750825,0.27106237411499023,-0.05862272376010225,0.6007474719900827,0.106219825177444,0.4359049230525365,-0.29462777339379187,92.43665692157776,29.937652950518128,0.16484254893754666,12,-0.22562456130981445,-0.2674999237060547,-0.8234374523162842,-1.125,-0.2512502670288086,0,-0.0347198947451437,-3.2668362156663275,11.0337495803833,-1.0909048874092568,11.053750038146973,-1.0420979930773628,11.02375030517578,-0.0347198947451437
5578,2013-12-31,11.147500038146973,11.182499885559082,11.100000381469727,11.102499961853027,2694400.0,0.0052981763674191384,-2.300030518043793,1.2413774959880035,70.96265161010584,69.38899717513621,-0.19056522458858716,-0.34736974834934387,-0.7157782575547031,-1.2086379635263818,32.229657396759016,0.09375,0.14578277707175502,0.3040000438690189,-0.04452468659849984,0.6525247743365377,0.12973767863525865,0.4782624091027792,-0.31055496827906204,84.61544910731865,23.840805234651725,0.1742623652337594,12,-0.24312496185302734,-0.2850003242492676,-0.8556251525878906,-1.1837501525878906,-0.22749996185302912,1,-0.02814534792152046,-1.4137749598800347,11.088749885559082,-3.2668362156663275,11.0337495803833,-1.0909048874092568,11.053750038146973,-0.02814534792152046
5579,2014-01-02,10.967499732971193,11.098750114440918,10.932499885559082,11.0912504196167,3534400.0,-0.016147145508841887,1.396398377895388,-2.7500105963632886,71.96846363550092,69.83284362165469,0.019289788738921843,-0.1515097902743765,-0.5250639302264695,-1.0187823568620793,30.931562588744633,0.21500015258789062,0.17332749598844366,0.10899972915649592,-0.23340041753417218,0.451399875847164,-0.06220034418883813,0.28019980250182996,-0.07526589259269478,13.99993896484446,-51.55860841972866,0.1712000733453343,1,0.050000190734861505,-0.1050000190734881,-0.635937452316286,-1.0000000000000018,-0.08874988555908381,3,-0.009801693996925653,-2.300030518043793,11.147500038146973,-1.4137749598800347,11.088749885559082,-3.2668362156663275,11.0337495803833,-0.009801693996925653
5580,2014-01-03,11.00749969482422,11.039999961853027,10.953749656677246,10.970000267028807,3067200.0,0.0036471358857459446,-1.4642716039291017,-0.30302399778058514,72.86580898173378,70.58051878841644,-0.004530047787376645,-0.1717663153260549,-0.552253764049043,-1.0484346912907618,30.44171641643979,0.08625030517578125,0.1887569753663989,0.13087472915649556,-0.2021902728978624,0.4639397312108535,-0.03565777187068342,0.29740723018367454,-0.0749998092651385,29.999923706055398,-41.11655984027118,0.16653250102717868,1,0.04187536239623846,-0.14499998092651545,-0.6709372997283953,-1.0349998474121112,-0.012499809265138495,4,-0.03838289061010913,1.396398377895388,10.967499732971193,-2.300030518043793,11.147500038146973,-1.4137749598800347,11.088749885559082,-0.03838289061010913
5581,2014-01-06,10.90625,11.057499885559082,10.896249771118164,11.057499885559082,3135200.0,-0.009198246434821922,1.132234531548516,-4.033391826250222,64.37410666873755,69.99821382725388,0.11290381753514289,-0.051290760614687514,-0.43737356491568136,-0.9371214936073429,29.7336357985854,0.16125011444091797,0.1985559066325422,0.015750026702880504,-0.2962937137342969,0.3277937671400579,-0.1402718435157091,0.1717718969214701,0.27624988555908203,3.4935283436890936,-70.43517420658756,0.15602187021858915,1,0.13312482833862305,-0.04375028610229492,-0.5343749523162842,-0.9337501525878906,0.12874984741210938,0,-0.02624642883125894,-1.4642716039291017,11.00749969482422,1.396398377895388,10.967499732971193,-2.300030518043793,11.147500038146973,-0.02624642883125894
5582,2014-01-07,10.979999542236328,11.045000076293944,10.917499542236328,10.952500343322754,2440800.0,0.006762135677829573,-1.6153740817903135,-0.18181302294494853,62.84069564303635,69.3446804454945,0.04463145513750355,-0.11384569416709844,-0.49526657893762405,-0.9990989464164457,28.224466851266065,0.13875007629394354,0.1960045286380243,0.0786870956420902,-0.22983061710288055,0.38720480838706095,-0.07557176073039429,0.2329459520145747,0.1967753410339359,29.257550265696057,-44.05948923153126,0.15425885637248504,1,0.05937528610229492,-0.11749982833862305,-0.5624992847442627,-0.9931244850158691,0.08750057220458984,1,-0.02857461989389032,1.132234531548516,10.90625,-1.4642716039291017,11.00749969482422,1.396398377895388,10.967499732971193,-0.02857461989389032
5583,2014-01-08,11.041250228881836,11.083749771118164,10.953749656677246,10.979999542236328,3415200.0,0.005578386994452789,-1.2857070995003186,2.2273625801976764,63.97774214804824,68.468714237097,-0.008936772819057026,-0.16650299473710106,-0.5395414597565935,-1.0446888698634407,26.54744431756108,0.13000011444091797,0.19872703871586772,0.1290627479553219,-0.18325333753371176,0.4413788334443556,-0.027095294789194924,0.28522079069983874,0.1299141521453855,71.60504292704522,-0.24826957146771633,0.15615804274451678,1,-0.0018754005432128906,-0.17875051498413086,-0.5740625858306885,-1.054375171661377,-0.007500648498535156,2,-0.018453581444842992,-1.6153740817903135,10.979999542236328,1.132234531548516,10.90625,-1.4642716039291017,11.00749969482422,-0.018453581444842992
5584,2014-01-09,11.177499771118164,11.182499885559082,11.053750038146973,11.071249961853027,4248000.0,0.012340046590006981,1.2150504114129141,1.734671316912154,64.9526183045416,67.44703460764528,-0.1353130176631776,-0.28860571416511505,-0.6547059276205811,-1.16372761435826,24.857353218994493,0.1412496566772461,0.19272873582000294,0.24693732261657786,-0.08282079579338486,0.5766954410265406,0.0820582634115965,0.4118163818215592,-0.28125,98.25323582815545,28.407095785028844,0.1648790592049814,1,-0.13812494277954102,-0.315000057220459,-0.708749532699585,-1.190624713897705,-0.07124996185302734,3,-0.02303732499190747,-1.2857070995003186,11.041250228881836,-1.6153740817903135,10.979999542236328,1.132234531548516,10.90625,-0.02303732499190747
5585,2014-01-10,11.167499542236328,11.2475004196167,11.0649995803833,11.147500038146973,3076800.0,-0.0008946749350580152,1.0277729211369837,0.18823096462647315,65.8435860833309,67.246653228982,-0.12011158955856871,-0.248107215740081,-0.6241483410816464,-1.1350627661091828,24.76590367590468,0.18250083923339844,0.18765770847989494,0.20949959754943848,-0.10182105307048417,0.5208202481693611,0.053839272239477154,0.3651599228593998,-0.26552476882934606,77.22399155066478,8.771151234880108,0.15566032530996127,1,-0.09562444686889648,-0.27249956130981445,-0.6956243515014648,-1.1806244850158691,-0.09874916076660156,4,-0.0258562531148665,1.2150504114129141,11.177499771118164,-1.2857070995003186,11.041250228881836,-1.6153740817903135,10.979999542236328,-0.0258562531148665
5586,2014-01-13,11.14875030517578,11.328749656677244,11.09749984741211,11.140000343322754,6033600.0,-0.0016789109316402984,-3.9332790804129623,0.4375089409183223,60.41978839004848,66.4672734961204,-0.09312731822805631,-0.19889624207225154,-0.582540283866301,-1.1003826507220786,24.833322430790147,0.23124980926513494,0.17581359539986252,0.16493782997131134,-0.11696627965614148,0.44684193959876417,0.02398577515758582,0.30588988478503687,-0.232954505920409,56.23117290893177,-9.477820212436399,0.14095205481372636,1,-0.036250591278074396,-0.19750070571899236,-0.67875027656555,-1.1618752479553205,-0.030000686645506036,0,-0.013790820980654539,1.0277729211369837,11.167499542236328,1.2150504114129141,11.177499771118164,-1.2857070995003186,11.041250228881836,-0.013790820980654539
5587,2014-01-14,11.551250457763672,11.552499771118164,11.213749885559082,11.213749885559082,6920800.0,0.03610271479495175,-1.0074033258452366,38.57166212534843,73.06123910670706,66.70044988463164,-0.47284740668042424,-0.5586642903424188,-0.9565093748571716,-1.4845295103794243,25.776151857861418,0.4037494659423846,0.16899606276165358,0.5221254825592041,0.18382944865691542,0.8604215164614928,0.35297746560805976,0.6912734995103484,-0.6106774270629884,99.7913464524915,34.94803928324981,0.16914801695114398,1,-0.3268756866455078,-0.4881258010864258,-1.0812504291534424,-1.564375400543213,-0.53125,1,-0.04469218395352059,-3.9332790804129623,11.14875030517578,1.0277729211369837,11.167499542236328,1.2150504114129141,11.177499771118164,-0.04469218395352059
5588,2014-01-15,11.506250381469727,11.536250114440918,11.401249885559082,11.511249542236328,5625600.0,-0.0038956887359065107,3.9090719933416564,-0.014812303084248152,69.5740383945774,66.43440263564014,-0.41527786991891524,-0.47916204208475577,-0.8814621841911983,-1.4257422487267348,26.11804001251448,0.15000057220458984,0.17342599553646565,0.43962540626525914,0.06442774873428192,0.8148230637962364,0.2520265774997714,0.6272242350307469,-0.5167232115356448,90.72693445409645,27.662994648572308,0.18759882876548842,1,-0.2818756103515625,-0.44312572479248047,-0.9931256771087646,-1.4762506484985352,-0.3924999237060547,2,-0.03813147224185176,-1.0074033258452366,11.551250457763672,-3.9332790804129623,11.14875030517578,1.0277729211369837,11.167499542236328,-0.03813147224185176
5589,2014-01-16,11.483750343322756,11.508749961853027,11.417499542236328,11.50374984741211,2910400.0,-0.0019554622401756205,5.083415456019328,4.000572300648252,67.55102739886,65.84387134865418,-0.34849447354101315,-0.42374892186894897,-0.8300076865821051,-1.389405980444657,26.25786789068023,0.09125041961669922,0.17482297940513902,0.38243784904480194,-0.012818439737991127,0.777694137827595,0.1848097046534054,0.5800659934361985,-0.4491853652939479,85.89755879033099,24.5729914648861,0.19762814439139634,1,-0.2593755722045916,-0.4206256866455096,-0.9518754482269305,-1.435000419616701,-0.44250011444091975,3,-0.039185871295182584,3.9090719933416564,11.506250381469727,-1.0074033258452366,11.551250457763672,-3.9332790804129623,11.14875030517578,-0.039185871295182584
5590,2014-01-17,11.510000228881836,11.536250114440918,11.451250076293945,11.505000114440918,3781600.0,0.0022858286512945636,1.9565289502927372,-0.2500119212245704,69.34013085381845,66.39565181366316,-0.3307506077793292,-0.42378191320173464,-0.8244265444256449,-1.4000096425312876,27.50658946145661,0.08500003814697266,0.1687816952775094,0.3782502174377438,-0.044908967152498036,0.8014094020279856,0.166670625142622,0.5898298097328656,-0.4340004674058804,90.65943970052525,28.440874485389607,0.21157959229512122,1,-0.27500057220458984,-0.44687557220458984,-0.9612505435943604,-1.4443755149841309,-0.625,4,-0.03507822863492005,5.083415456019328,11.483750343322756,3.9090719933416564,11.506250381469727,-1.0074033258452366,11.551250457763672,-0.03507822863492005
5591,2014-01-21,11.380000114440918,11.552499771118164,11.329999923706055,11.512499809265135,8488800.0,-0.011294536216837847,1.094119970200429,-26.499332443257323,61.14833737557512,66.20761200616747,-0.14134594760047747,-0.26804685843148235,-0.667801824102666,-1.2512280788947852,28.192190528858884,0.22249984741210938,0.17369072630464188,0.2231875896453861,-0.19623783005149065,0.6426130093422628,0.013474879796948613,0.4329002994938236,-0.2658803521935855,49.07757492152419,-8.933662964534783,0.20971270984843823,1,-0.1268754005432129,-0.3168754577636719,-0.8312504291534424,-1.314375400543213,-0.43125057220458984,1,-0.02735059137444329,1.9565289502927372,11.510000228881836,5.083415456019328,11.483750343322756,3.9090719933416564,11.506250381469727,-0.02735059137444329
5592,2014-01-22,11.383749961853027,11.548749923706055,11.228750228881836,11.37874984741211,6755200.0,0.00032951207156406426,-1.0983631161765395,-0.03773679967754988,59.44056157252501,65.70348083110932,-0.09141404800970854,-0.2525526051148237,-0.6418764064376035,-1.2378202173983315,28.03861529640282,0.31999969482421875,0.1760046810034499,0.20649995803833043,-0.2154504323287334,0.6284503484053943,-0.004475237145200595,0.41747515322186146,-0.23455979889602752,47.87643309099907,-6.489907830679655,0.2109751951835319,1,-0.08062505722045898,-0.32062530517578125,-0.8187501430511475,-1.3181252479553223,-0.38125038146972656,2,-0.02327882676716997,1.094119970200429,11.380000114440918,1.9565289502927372,11.510000228881836,5.083415456019328,11.483750343322756,-0.02327882676716997
5593,2014-01-23,11.061249732971193,11.375,11.039999961853027,11.329999923706055,6640800.0,-0.028329876355553618,-1.1526125336658812,-53.74880793438835,53.36323054058566,64.41577107955868,0.26174693834483875,0.07995378687446042,-0.2971483743507388,-0.9003823508535529,27.234354465924802,0.34375,0.18724044832646314,-0.11975026130676092,-0.5358458754038917,0.2963453527903699,-0.3277980683553263,0.08829754574180448,0.4912500381469709,4.1462983466541115,-53.040655956312996,0.20804780704856574,1,0.23500013351440252,0.028125286102293146,-0.4962499141693133,-0.9956250190734881,-0.08874988555908381,3,-0.0037291695064587405,-1.0983631161765395,11.383749961853027,1.094119970200429,11.380000114440918,1.9565289502927372,11.510000228881836,-0.0037291695064587405
5594,2014-01-24,10.736249923706056,11.037500381469727,10.736249923706056,11.037500381469727,5405600.0,-0.029381834522403283,-1.0000000000000118,1.1209311403275322,41.92107463744733,61.75771425223828,0.5783978628044384,0.4029709573257332,0.04776843612581949,-0.5610254901767124,26.684251173686434,0.3249998092651367,0.18897357425506556,-0.4303750514984106,-0.8872145943118213,0.02646449131500006,-0.6587948229051168,-0.20195528009170438,0.8124999999999982,0.0,-58.12153616418642,0.2284197714067056,1,0.4081249237060529,0.35312509536742986,-0.16500020027160822,-0.6706252098083514,0.5112504959106428,4,0.035161302758431434,-1.1526125336658812,11.061249732971193,-1.0983631161765395,11.383749961853027,1.094119970200429,11.380000114440918,0.035161302758431434
5595,2014-01-27,10.667499542236328,10.789999961853027,10.666250228881836,10.737500190734863,7146400.0,-0.006403574987382199,-2.413819865563463,0.23236694482784956,42.74865631108007,59.794255132352895,0.6356052138696331,0.46514917438462433,0.1349192257231806,-0.47733381013472354,26.13909605815045,0.1237497329711914,0.18309745053458393,-0.47981290817260813,-0.9866632902403811,0.027037473895164865,-0.7332380992064955,-0.22638771713872075,0.8487503814697259,0.1409663187345314,-62.21007981252267,0.2534251910338866,1,0.4418754577636719,0.4218754768371582,-0.0774998664855957,-0.601874828338623,0.49500083923339844,0,0.035036391158555835,-1.0000000000000118,10.736249923706056,-1.1526125336658812,11.061249732971193,-1.0983631161765395,11.383749961853027,0.035036391158555835
5596,2014-01-28,10.761249542236328,10.792499542236328,10.686249732971193,10.688750267028807,8782400.0,0.00878837628525897,-1.7419184150619147,-1.035694336589445,43.43585986641406,56.5025463278759,0.5376470510442992,0.3688484659129152,0.059748877982823245,-0.557461529661758,25.490516243888035,0.125,0.167056288036866,-0.3724379062652581,-0.9060842412769894,0.16120842874647323,-0.6392610737711237,-0.10561473875939242,0.7040003997802735,10.764798436946165,-53.468454008926116,0.2668231675058656,1,0.3481254577636719,0.3481254577636719,-0.14624977111816406,-0.6706247329711914,0.5200004577636719,1,0.011499657745116298,-2.413819865563463,10.667499542236328,-1.0000000000000118,10.736249923706056,-1.1526125336658812,11.061249732971193,0.011499657745116298
5597,2014-01-29,10.703749656677246,10.748749732971193,10.623749732971193,10.635000228881836,9267200.0,-0.005343235033571481,-1.7397134287178517,0.9482774496520466,39.84960335739366,53.19983132374438,0.5166138944655803,0.417427965320762,0.131392706866297,-0.4850784175563003,24.904833267988487,0.13749980926513494,0.1482439007535401,-0.41068778038024867,-0.9778809273032572,0.15650536654275982,-0.6942843538417538,-0.12709120691874354,0.7135603025512705,10.648904528507183,-50.47687172681511,0.2835965734615044,1,0.38437509536743164,0.38437509536743164,-0.07499980926513672,-0.5993747711181641,0.5975008010864258,2,0.022889164397286388,-1.7419184150619147,10.761249542236328,-2.413819865563463,10.667499542236328,-1.0000000000000118,10.736249923706056,0.022889164397286388
5598,2014-01-30,10.833749771118164,10.87125015258789,10.731249809265137,10.762499809265137,6212800.0,0.012145287269477612,-1.093463674802313,1.0363717071952725,39.62264150943396,50.09667733603037,0.3142325002322224,0.2769148414031175,0.011777735587747529,-0.5983302432759121,23.476608221253166,0.16750049591064453,0.14000561184528237,-0.26500015258789134,-0.8455414212274359,0.31554111605165325,-0.5552707869076627,0.025270481731880068,0.5200753700097671,50.75521667676982,-5.439790883878715,0.29027063431977224,1,0.25437498092651367,0.25437498092651367,-0.12468719482421875,-0.6843748092651367,0.4774999618530291,3,0.015576306710997523,-1.7397134287178517,10.703749656677246,-1.7419184150619147,10.761249542236328,-2.413819865563463,10.667499542236328,0.015576306710997523
5599,2014-01-31,10.859999656677246,10.899999618530273,10.672499656677246,10.69124984741211,6380800.0,0.0024229732192138087,-1.206058196042891,2.3684196436936995,40.80717642208693,46.926349065837975,0.21255081953111876,0.255287086372757,-0.006308086213554276,-0.609604845508084,23.88852952830392,0.22749996185302734,0.07477155270045444,-0.23337526321411062,-0.8209807602931036,0.3542302338648824,-0.5271780117536071,0.06042748532538589,0.4354194517981469,85.52036980139391,30.664103931932686,0.29380274853949606,1,0.22812509536743164,0.22812509536743164,-0.10718727111816406,-0.5924997329711914,0.36999988555908203,4,0.010359133912650975,-1.093463674802313,10.833749771118164,-1.7397134287178517,10.703749656677246,-1.7419184150619147,10.761249542236328,0.010359133912650975
5600,2014-02-03,10.585000038146973,10.866250038146973,10.574999809265137,10.850000381469727,8024000.0,-0.02532224928397586,-1.043855510381636,-1.5703741798391608,35.385605810008826,44.06382333633061,0.38279559268440977,0.5238702628074066,0.2743925629494921,-0.32470954670823104,24.476135351197186,0.29125022888183594,0.005120742715176263,-0.48724989891052317,-1.1167402882943822,0.14224049047333587,-0.8019950936024518,-0.17250470421859454,0.6566855202880841,3.0769953079196095,-49.47359012333373,0.3147451946919292,2,0.47687482833862305,0.47874975204467773,0.22937488555908203,-0.3056249618530291,0.7349996566772479,0,0.06258860454248105,-1.206058196042891,10.859999656677246,-1.093463674802313,10.833749771118164,-1.7397134287178517,10.703749656677246,0.06258860454248105
5601,2014-02-04,10.619999885559082,10.640000343322754,10.513750076293944,10.588749885559082,5538400.0,0.0033065514677348418,2.543821608309291,-0.11792437552407035,20.1761174865874,39.70110732678199,0.25552349736860336,0.4915265366430255,0.2445299433026662,-0.349689366886345,25.735980685143055,0.12625026702881037,-0.0655172742158392,-0.4379375457763679,-1.0957014432074814,0.21982635165474562,-0.7668194944919247,-0.10905559706081114,0.5550170979589826,27.50807383484967,-18.279240182828627,0.32888194871555665,2,0.3243751525878906,0.41312503814697266,0.20218753814697266,-0.30562496185302734,0.6587505340576172,1,0.05108290976992658,-1.043855510381636,10.585000038146973,-1.206058196042891,10.859999656677246,-1.093463674802313,10.833749771118164,0.05108290976992658
5602,2014-02-05,10.666250228881836,10.699999809265137,10.550000190734863,10.573749542236328,4396000.0,0.004355022958676624,-1.1428610354223434,2.96002197265625,23.119995117187443,36.3407478352933,0.10816754670019613,0.44329358357932236,0.20373782343816593,-0.3847905801070368,26.916273309109123,0.14999961853027344,-0.14716423365917564,-0.3759997367858894,-1.0561740187947972,0.30417454522301846,-0.7160868777903442,-0.035912595781434575,0.4294147257693339,39.48228694458464,-0.5948364596488105,0.34008714100445414,2,0.109375,0.36687469482421875,0.17593741416931152,-0.33249998092651367,0.6449995040893572,2,0.057658479589470124,2.543821608309291,10.619999885559082,-1.043855510381636,10.585000038146973,-1.206058196042891,10.859999656677246,0.057658479589470124
5603,2014-02-06,10.837499618530273,10.880000114440918,10.645000457763672,10.646249771118164,5011200.0,0.016055257093512854,-1.4258220122071275,2.067550570138359,31.117575757575693,35.14035907086311,-0.10969407444578927,0.2698314502564294,0.03956554697683856,-0.5429036465835182,27.459146960795433,0.2349996566772461,-0.21040719719995238,-0.1945628166198734,-0.8808759254118197,0.4917502921720729,-0.5377193710158465,0.14859373777609974,0.18833555071802976,83.8187510493517,47.491257215399635,0.34315655439597353,2,-0.13062477111816406,0.19562530517578125,0.0046880245208740234,-0.4243745803833008,0.5675001144409197,3,0.042791313084843186,-1.1428610354223434,10.666250228881836,2.543821608309291,10.619999885559082,-1.043855510381636,10.585000038146973,0.042791313084843186
5604,2014-02-07,10.920000076293944,10.928750038146973,10.806249618530273,10.858750343322754,4400800.0,0.007612499254219918,2.111135331516803,0.3202602971975573,33.30975451046149,34.09159220412772,-0.18258975906201869,0.1760782637382423,-0.03451144575952725,-0.6132314402543297,27.227884827632888,0.12250041961669922,-0.27471301716346197,-0.09918737411499201,-0.7836714509911271,0.5852967027611431,-0.44142941255305956,0.24305466432307554,0.044384881799835796,97.89157526329416,65.60965739782445,0.34224203843806744,2,-0.19875001907348455,0.11312484741211115,-0.03656268119811834,-0.43437528610229315,0.5487499237060565,4,0.03582872288862049,-1.4258220122071275,10.837499618530273,-1.1428610354223434,10.666250228881836,2.543821608309291,10.619999885559082,0.03582872288862049
5605,2014-02-10,10.87874984741211,10.936249732971193,10.806249618530273,10.911250114440918,2970400.0,-0.003777493460955572,2.15153686984859,-0.5306189178668896,35.070729541662544,33.16213327915533,-0.12094055690390704,0.20510264836517855,0.015058089792029605,-0.5600046736290842,26.555915404628937,0.13000011444091975,-0.3118106675843215,-0.12600011825561452,-0.8094927076815566,0.5574924711703275,-0.46774641296858555,0.2157461764573565,-0.36499977111816584,86.39054857196999,53.910234187073,0.3417462947129708,2,-0.15374994277954102,0.1543750762939453,0.06124997138977051,-0.32124996185302734,0.5137500762939453,0,0.032287689279644205,2.111135331516803,10.920000076293944,-1.4258220122071275,10.837499618530273,-1.1428610354223434,10.666250228881836,0.032287689279644205
5606,2014-02-11,10.994999885559082,11.02375030517578,10.876250267028807,10.876250267028807,3423200.0,0.010685974011492405,-1.484219149038619,-3.6538043956689417,39.14863847535645,33.0842482922623,-0.22411415494970832,0.08089072985245949,-0.09139058601344807,-0.6639196813541641,25.350708530070627,0.14750003814697266,-0.30024913496772676,-0.002062559127807617,-0.6821859342758181,0.6780608160202029,-0.34212424670181285,0.3379991284461976,-0.4727998161315927,93.93131130941752,60.77957565872857,0.34006168757400485,2,-0.22624969482422053,0.038125038146972656,-0.0390625,-0.4375,0.46374988555908203,1,0.029558873364973426,2.15153686984859,10.87874984741211,2.111135331516803,10.920000076293944,-1.4258220122071275,10.837499618530273,0.029558873364973426
5607,2014-02-12,11.03499984741211,11.074999809265137,10.982500076293944,11.015000343322754,2576800.0,0.00363801384896445,-1.1764633284340182,0.168417417562117,49.1300783356162,34.140630161838104,-0.23712064920218268,0.00024402913918919467,-0.12088199360457352,-0.6919053990323736,23.15331825707283,0.09249973297119318,-0.28299818570727453,0.0637499332427982,-0.5650645291948475,0.6925643956804439,-0.25065729797602465,0.37815716446162106,-0.4927377685546883,90.69766926081257,51.65134001244515,0.3144072312188229,2,-0.24062490463256836,-0.0018749237060546875,-0.08406257629394531,-0.47749996185302734,0.6212501525878906,2,0.022088860496155993,-1.484219149038619,10.994999885559082,2.15153686984859,10.87874984741211,2.111135331516803,10.920000076293944,0.022088860496155993
5608,2014-02-13,11.067500114440918,11.085000038146973,10.926250457763672,10.942500114440918,2240000.0,0.0029451986840245414,-1.0158764759309717,6.250154975919126,63.61768042962959,36.67513060712062,-0.26035565727390164,-0.07042224348791493,-0.14248088610923482,-0.7082483514005524,20.719053723216895,0.15874958038330078,-0.27155176053709695,0.11818771362304759,-0.46066773511056347,0.6970431623566586,-0.17124001074375883,0.407615437989854,-0.49327377175903386,93.72200991477672,47.682015695047625,0.2894277243668057,2,-0.268125057220459,-0.03437519073486328,-0.1165628433227539,-0.5100002288818359,0.49499988555908203,3,0.022023909284828447,-1.1764633284340182,11.03499984741211,-1.484219149038619,10.994999885559082,2.15153686984859,10.87874984741211,0.022023909284828447
5609,2014-02-14,11.0337495803833,11.08625030517578,10.981249809265137,11.077500343322754,3763200.0,-0.0030495173895304095,2.42854918568818,-0.350006103515625,65.50263960776056,40.0214676957597,-0.2227961965649552,-0.07601029213077126,-0.09916499653930622,-0.6596500988213414,18.155797702408762,0.10500049591064275,-0.2474804666303303,0.10693721771240305,-0.4168104984906531,0.6306849339154592,-0.1549366403891259,0.368811075813932,-0.41866134206421,81.2497871267912,28.189230839277357,0.2618738581015282,2,-0.23374938964843928,-0.0006246566772460938,-0.08281230926513672,-0.47624969482421875,0.5562505722045898,4,0.03364678071432148,-1.0158764759309717,11.067500114440918,-1.1764633284340182,11.03499984741211,-1.484219149038619,10.994999885559082,0.03364678071432148
5610,2014-02-18,11.106249809265137,11.123749732971193,11.026249885559082,11.045000076293944,3328000.0,0.006570769832472179,1.0259796878870069,-1.3999694829540907,64.8706908954585,44.98753140785649,-0.23868133725656904,-0.19005354139082797,-0.16033487029539373,-0.7165905749743224,15.415616792376314,0.09749984741211115,-0.22921361739567736,0.19962496757507253,-0.2561957320450077,0.6554456671951527,-0.02828538223496757,0.42753531738511263,-0.44404536426037744,92.9293084979302,33.09269457646093,0.2279103498100402,2,-0.2693748474121094,-0.07312488555908203,-0.15531253814697266,-0.5487499237060547,0.3275003433227539,1,0.03263929741904925,2.42854918568818,11.0337495803833,-1.0158764759309717,11.067500114440918,-1.1764633284340182,11.03499984741211,0.03263929741904925
5611,2014-02-19,11.068750381469727,11.210000038146973,11.047499656677246,11.056249618530273,3720000.0,-0.0033764257458108737,-9.833110814419225,0.2040949785908855,66.00879889775365,49.752954050141625,-0.14620776098478672,-0.18663671340104138,-0.11118334072909875,-0.6645095953346996,13.992503185406713,0.16250038146972656,-0.2148849746227981,0.177688026428223,-0.22865021624867943,0.5840262691051255,-0.025481094910228208,0.38085714776667423,-0.3511605019089945,50.2203116965177,-15.18395626353363,0.20316912133845133,2,-0.1412501335144043,-0.035625457763671875,-0.0853128433227539,-0.47875022888183594,0.2787494659423828,2,0.02924896949327893,1.0259796878870069,11.106249809265137,2.42854918568818,11.0337495803833,-1.0158764759309717,11.067500114440918,0.02924896949327893
5612,2014-02-20,11.118749618530273,11.137499809265137,10.994999885559082,11.06999969482422,2530400.0,0.004517152825512349,2.304334365325077,3.8997558742751095,63.44339580203155,53.34471183285894,-0.1399914317484452,-0.27142304570994824,-0.15306136614585775,-0.6998677272873657,13.296951753296884,0.1424999237060547,-0.16001412361167944,0.24093728065490794,-0.11145762294483852,0.5933321842546544,0.06473982885503382,0.41713473245478205,-0.33222231676746716,67.8412142518645,0.5598178733751098,0.17619745179987334,2,-0.11062479019165039,-0.08562469482421875,-0.08687496185302734,-0.4881248474121094,0.33375072479248225,3,0.030578991725944915,-9.833110814419225,11.068750381469727,1.0259796878870069,11.106249809265137,2.42854918568818,11.0337495803833,0.030578991725944915
5613,2014-02-21,11.020000457763672,11.167499542236328,11.0024995803833,11.118749618530273,4581600.0,-0.008881318867188792,-1.4672722605669957,-2.0256269807113694,57.06406088027818,55.98407920728302,-0.014116596600155518,-0.18542970342033627,-0.04910528386888302,-0.5860248455220578,14.052098316842862,0.16499996185302734,-0.08230915037359487,0.14425058364868093,-0.20408331750067887,0.49258448479804073,-0.029916366925998972,0.31841753422336083,-0.17418697290708174,16.940157257089496,-46.049891217660175,0.1741669505746798,2,-0.011875629425048828,0.013124465942382812,0.1237492561340332,-0.27750062942504883,0.4362497329711932,4,0.05773589072658214,2.304334365325077,11.118749618530273,-9.833110814419225,11.068750381469727,1.0259796878870069,11.106249809265137,0.05773589072658214
5614,2014-02-24,11.113750457763672,11.2162504196167,11.061249732971193,11.06624984741211,3843200.0,0.008507259174744597,-4.391249543901821,-0.4810229270082862,77.7924261396733,60.73093438483977,-0.08659973710485147,-0.2629287275673349,-0.13600838059551634,-0.6636633881265492,13.699858710601752,0.19624996185302734,-0.005994215002672831,0.2191255569458015,-0.1381763545400947,0.5764274684316977,0.04047460120285251,0.39777651268875047,-0.216950855446429,53.672445452115966,-16.198236661707355,0.17865095574294831,2,-0.06750011444091797,-0.08062553405761719,0.029999256134033203,-0.37125062942504883,0.41374969482421875,0,0.040377867394246536,-1.4672722605669957,11.020000457763672,2.304334365325077,11.118749618530273,-9.833110814419225,11.068750381469727,0.040377867394246536
5615,2014-02-25,11.041250228881836,11.136249542236328,11.010000228881836,11.092499732971193,2737600.0,-0.006523471006242509,-1.219777824355481,-1.0789230645679784,71.3021772238829,64.30354980134271,0.012712066588910886,-0.1696925909018585,-0.05119701088539408,-0.5757887458711384,12.889683585068923,0.1262493133544922,0.04820843753412518,0.12793779373168945,-0.21827044761878156,0.47414603508216047,-0.045166326943546053,0.30104191440692496,-0.09333849579667941,20.904059517754465,-52.08108934796684,0.17310412067523565,2,0.03000020980834961,-0.00812530517578125,0.10249948501586914,-0.2987504005432129,0.7087497711181641,1,0.04969998073865112,-4.391249543901821,11.113750457763672,-1.4672722605669957,11.020000457763672,2.304334365325077,11.118749618530273,0.04969998073865112
5616,2014-02-26,10.885000228881836,11.073749542236328,10.858750343322754,11.05500030517578,6126400.0,-0.014151477120886158,1.072295912270542,3.3171067567314605,59.954501346211636,65.50626346918664,0.1695474277839466,-0.0038958861956324142,0.1153590464714167,-0.4047771226017023,11.963368237389137,0.21499919891357422,0.09175328289712326,-0.03449974060058558,-0.3736157559297233,0.3046162747285521,-0.20405774826515533,0.13505826706398416,0.3312501907348633,7.342623764225083,-66.99372408546135,0.16955800766456916,2,0.15250015258789062,0.14812469482421875,0.26406192779541016,-0.1425004005432129,0.8324995040893572,2,0.050413404884459556,-1.219777824355481,11.041250228881836,-4.391249543901821,11.113750457763672,-1.4672722605669957,11.020000457763672,0.050413404884459556
5617,2014-02-27,10.948749542236328,10.989999771118164,10.842499732971193,10.85124969482422,6576000.0,0.005856620304457438,-1.5652231602342381,-0.5735282567963245,55.61160284779683,64.61669929342744,0.10312116942477623,-0.050962173063314964,0.06246605303230979,-0.45064958286623735,10.740359331778427,0.14750003814697088,0.13683457334930615,0.016999578475951793,-0.3066488773766558,0.3406480343285594,-0.1448246494503529,0.17882380640225648,0.2603508758544919,28.42799038544923,-42.86201880594761,0.161824227926304,2,0.08062553405761719,0.08250045776367188,0.20937514305114746,-0.20624971389770508,0.6412506103515625,3,0.036419712007982774,1.072295912270542,10.885000228881836,-1.219777824355481,11.041250228881836,-4.391249543901821,11.113750457763672,0.036419712007982774
5618,2014-02-28,11.0024995803833,11.041250228881836,10.914999961853027,10.957500457763672,4763200.0,0.004909239903573059,1.061221788853337,0.4615301850620218,54.285694469077725,63.37037205579602,0.04378569946319644,-0.09636222957016294,0.016834282476310136,-0.48650773492819255,10.170384105070422,0.1262502670288086,0.16965502949876488,0.06231212615966797,-0.25937166094973385,0.3839959132690698,-0.09852976739503383,0.22315401971436977,0.19193681030273346,42.809245074073615,-24.078335269478274,0.16084189355470113,2,0.02687549591064453,-0.058124542236328125,0.18062520027160645,-0.22749948501586914,0.43125057220458984,4,0.04089986640324672,-1.5652231602342381,10.948749542236328,1.072295912270542,10.885000228881836,-1.219777824355481,11.041250228881836,0.04089986640324672
5619,2014-03-03,10.97249984741211,11.016249656677246,10.845000267028807,10.938750267028807,4104800.0,-0.0027266288675601436,1.8247508632284644,0.7500052982939889,54.92773616079305,62.26559930749987,0.07172625156905532,-0.06060960888795108,0.053683048302140435,-0.43725171264390283,9.441827762529051,0.17124938964843928,0.17720904775240243,0.0266873836517334,-0.2930208296847834,0.3463955969882502,-0.13316672301652588,0.18654149031999268,0.207859076965331,44.25538684301908,-19.33219560740769,0.1598541066682586,3,0.05687522888183594,-0.10749959945678711,0.22031259536743164,-0.19749975204467773,0.49250030517578125,0,0.04408752335839394,1.061221788853337,11.0024995803833,-1.5652231602342381,10.948749542236328,1.072295912270542,10.885000228881836,0.04408752335839394
5620,2014-03-04,11.2475004196167,11.270000457763672,11.071249961853027,11.085000038146973,4836800.0,0.025062709139107353,-1.0921046027204737,4.814885981519428,61.3739112205499,61.75061178781056,-0.20241715330971033,-0.2987495257810515,-0.21471821441433292,-0.6892454197802209,8.370848421837678,0.2975006103515625,0.1668945601403884,0.26856293678283727,-0.030346678640604807,0.5674725522062793,0.11910812907111534,0.4180177444945592,-0.40500068664550604,94.73684210526314,33.54223820706735,0.14945480771172112,3,-0.19125032424926758,-0.3556251525878906,-0.13062548637390137,-0.46000051498413086,0.39499950408935547,1,0.02489439631252166,1.8247508632284644,10.97249984741211,1.061221788853337,11.0024995803833,-1.5652231602342381,10.948749542236328,0.02489439631252166
5621,2014-03-05,11.162500381469727,11.25749969482422,11.147500038146973,11.229999542236328,3060000.0,-0.007557238050751702,-1.2564067451778602,-0.4153784757679261,55.51950947234919,60.870179973401406,-0.1147917484267289,-0.1802651154232251,-0.12324515672862546,-0.583215687107824,6.981116943530358,0.10999965667724787,0.15480940558768275,0.15643787384033203,-0.10089330782818706,0.4137690555088511,0.027772283006072485,0.2851034646745916,-0.31750011444091975,74.85382595640534,16.672750468310106,0.12866559083425952,3,-0.10625028610229492,-0.27062511444091797,-0.0631253719329834,-0.35312557220458984,0.21875,2,0.052631542974506784,-1.0921046027204737,11.2475004196167,1.8247508632284644,10.97249984741211,1.061221788853337,11.0024995803833,0.052631542974506784
5622,2014-03-06,11.28125,11.302499771118164,11.131250381469727,11.167499542236328,4506400.0,0.010638263334566522,1.1919921875,-1.6852129192686993,58.61028025966103,61.04198212666617,-0.23251839502647798,-0.26411967675023185,-0.2371113322599001,-0.681009573857251,6.021797919816904,0.1712493896484375,0.1412481174551452,0.24443750381469798,0.012336624533068274,0.4765383830963277,0.12838706417388224,0.3604879434555137,-0.42774972915649556,95.35523625091982,39.9485114230867,0.11605043964081525,3,-0.20875024795532227,-0.3731250762939453,-0.171875,-0.4718751907348633,0.034999847412109375,3,0.03867033644065976,-1.2564067451778602,11.162500381469727,-1.0921046027204737,11.2475004196167,1.8247508632284644,10.97249984741211,0.03867033644065976
5623,2014-03-07,11.301250457763672,11.395000457763672,11.265000343322756,11.3149995803833,3023200.0,0.0017728937629848396,-2.0145180729553345,-0.1208709212247225,60.89618335437507,59.16462181718858,-0.23292228291693462,-0.2609760795599101,-0.25225791579716983,-0.6814616843313992,6.309058490316463,0.1300001144409162,0.12960284453867388,0.24125041961669957,0.0004906762795897635,0.4820101629538094,0.12087054794814378,0.36163029128525537,-0.4297902069091819,82.9545513657479,29.543789889289286,0.12037987166855532,3,-0.18250036239624023,-0.3468751907348633,-0.21312570571899414,-0.49187564849853516,0.10124969482421875,4,0.025550242949076152,1.1919921875,11.28125,-1.2564067451778602,11.162500381469727,-1.0921046027204737,11.2475004196167,0.025550242949076152
5624,2014-03-10,11.311249732971193,11.34749984741211,11.050000190734863,11.243749618530273,4288800.0,0.0008847937000326933,3.2499846731289295,-4.909412499133097,58.7983018824678,57.775302334809126,-0.2368694610725992,-0.2531396227742313,-0.2583959822940063,-0.6717557938123022,6.414075985098222,0.2974996566772461,0.1193537174157484,0.23168721199035858,-0.024276420991373726,0.4876508449720909,0.10370539549949243,0.35966902848122473,-0.40837706970215315,75.72444638557765,26.18426349448913,0.12798181649086648,3,-0.19249963760376154,-0.3568744659423846,-0.22312498092651545,-0.4312496185302752,0.10875034332275213,0,0.010829963311624224,-2.0145180729553345,11.301250457763672,1.1919921875,11.28125,-1.2564067451778602,11.162500381469727,0.010829963311624224
5625,2014-03-11,11.229999542236328,11.395000457763672,11.171250343322754,11.345000267028807,4236000.0,-0.007183131188238989,1.0813857038302024,-1.7037115528616533,56.67009082703728,57.410367832678645,-0.14084040060782854,-0.1520195691246613,-0.17511623642888274,-0.5717714122229758,6.654826053120807,0.22375011444091797,0.12266008990793509,0.13287453651428294,-0.1130798074674022,0.3788288804959681,0.009897364523441254,0.2558517085051246,-0.29759921129761047,52.17368469063658,2.607192394871504,0.12297717199084243,3,-0.11124944686889648,-0.27562427520751953,-0.1418747901916504,-0.28749942779541016,0.4425001144409162,1,0.020926146031237103,3.2499846731289295,11.311249732971193,-2.0145180729553345,11.301250457763672,1.1919921875,11.28125,0.020926146031237103
5626,2014-03-12,11.31999969482422,11.333749771118164,11.145000457763672,11.171250343322754,5063200.0,0.008014261465407957,1.1418422063621754,-1.2934644696360658,58.0580689899558,57.682197404029644,-0.18176091181067555,-0.22811892014760815,-0.2613544060406561,-0.645517276180458,6.933155234529234,0.1887493133544922,0.09847805846336932,0.20662469863891708,-0.05345895383888255,0.4667083511167167,0.07658287240001727,0.3366665248778169,-0.3598433562760057,78.26066524951746,29.724984663364253,0.13004182623889962,3,-0.1999993324279803,-0.36562442779541193,-0.2571873664855975,-0.2781248092651385,0.44500064849853516,2,0.02848942028057544,1.0813857038302024,11.229999542236328,3.2499846731289295,11.311249732971193,-2.0145180729553345,11.301250457763672,0.02848942028057544
5627,2014-03-13,11.2787504196167,11.4375,11.256250381469727,11.34375,5228800.0,-0.0036439290034947502,-2.2954578951475164,-0.43697387401826693,60.86044919803214,58.41272570724681,-0.09921138856506673,-0.17673336733489364,-0.2185179995980242,-0.5922200572398655,7.135727771372942,0.18124961853027344,0.0852741131840844,0.15318789482116735,-0.11417438827910686,0.42055017792144156,0.01950675327103113,0.28686903637130357,-0.29250343391555766,59.03234618763889,6.231534263957329,0.1336811415501371,3,-0.13750028610229492,-0.2850003242492676,-0.29000043869018555,-0.24562549591064453,0.5162496566772461,3,0.009087882791940505,1.1418422063621754,11.31999969482422,1.0813857038302024,11.229999542236328,3.2499846731289295,11.311249732971193,0.009087882791940505
5628,2014-03-14,11.311249732971193,11.385000228881836,11.238750457763672,11.248749732971193,4191200.0,0.0028814640049104057,-2.5455112940141356,-0.9615446689261558,58.738919848188324,58.836190561401835,-0.09309910301011826,-0.200305008493455,-0.25091379643256495,-0.6147751612522256,7.649059235381833,0.14624977111816406,0.09861114152112194,0.17349972724914764,-0.10472021848633517,0.45171967298463045,0.034389754381406235,0.31260970011688904,-0.2889025061261421,67.4192698911954,14.120285774881005,0.13910997286774143,3,-0.06749963760376154,-0.26999950408935725,-0.40687465667724787,-0.2781248092651385,0.5650005340576136,4,0.00044204792210900123,-2.2954578951475164,11.2787504196167,1.1418422063621754,11.31999969482422,1.0813857038302024,11.229999542236328,0.00044204792210900123
5629,2014-03-17,11.404999732971193,11.486249923706055,11.354999542236328,11.369999885559082,2856800.0,0.008288208837501587,-3.0384400950732124,0.5599975585937784,65.79805180873294,59.327761737866616,-0.13303753030081822,-0.27912678781461686,-0.3376659267992963,-0.6979547926284475,8.361222920487792,0.1750001907348615,0.11890734836887695,0.24868721961975204,-0.04916300799501272,0.5465374472345168,0.09976210581237055,0.39761233342713354,-0.3494402842737454,76.19038303533054,18.01731216607962,0.148925113807382,3,-0.1368746757507342,-0.2587499618530291,-0.5349998474121112,-0.3718748092651385,0.5362501144409162,0,-0.00021916531712640186,-2.5455112940141356,11.311249732971193,-2.2954578951475164,11.2787504196167,1.1418422063621754,11.31999969482422,-0.00021916531712640186
5630,2014-03-18,11.46875,11.5,11.37125015258789,11.404999732971193,3334400.0,0.005589677204858479,1.03959722925149,1.8214441416892302,77.56792154050953,61.77758530099555,-0.18115327396072267,-0.3313136159993739,-0.3948227752237763,-0.7499581141596074,8.910506665037147,0.12874984741210938,0.14147241827743962,0.2943124771118164,-0.03333807172818837,0.6219630259518212,0.13048720269181402,0.4581377515318188,-0.3701215038016912,91.19717174756342,25.495804307877975,0.1638252744200022,3,-0.19374990463256836,-0.3156251907348633,-0.5915625095367432,-0.4356250762939453,0.5712499618530273,1,-0.004250674546577016,-3.0384400950732124,11.404999732971193,-2.5455112940141356,11.311249732971193,-2.2954578951475164,11.2787504196167,-0.004250674546577016
5631,2014-03-19,11.392499923706055,11.511249542236328,11.324999809265135,11.43000030517578,3652000.0,-0.006648508014730936,-1.1594095532949784,-0.5882388140080966,70.71182227856471,63.12220108087374,-0.07693757083210429,-0.24197143314762215,-0.3094652911923994,-0.6614269906781534,8.88151990943118,0.18624973297119318,0.1669396791599489,0.20187492370605398,-0.13563186085618817,0.5393817082682961,0.033121531424932016,0.37062831598717594,-0.24570684705154378,56.42201192709354,-13.416101600610624,0.16875339228112118,3,-0.11187505722045898,-0.21562528610229492,-0.5134375095367432,-0.359375,0.44624996185302734,2,0.024577549690261824,1.03959722925149,11.46875,-3.0384400950732124,11.404999732971193,-2.5455112940141356,11.311249732971193,0.024577549690261824
5632,2014-03-20,11.458749771118164,11.462499618530273,11.24250030517578,11.307499885559082,3901600.0,0.005815215962762688,1.7716522188380686,-4.033289252835754,71.04962807761034,64.25036160567764,-0.1289183826493705,-0.29665284050815544,-0.3680276587572209,-0.7143469870860617,9.01463697347989,0.21999931335449396,0.16558946346292736,0.2511247634887699,-0.10488270478271566,0.6071322317602554,0.07312102935302711,0.42912849762451266,-0.2609327892821991,80.73396421871938,7.1680183860816555,0.17800373413574297,3,-0.17812490463256836,-0.2818751335144043,-0.5578122138977051,-0.4256248474121094,0.38250064849853516,3,0.026726351331669562,-1.1594095532949784,11.392499923706055,1.03959722925149,11.46875,-3.0384400950732124,11.404999732971193,0.026726351331669562
5633,2014-03-21,11.65625,11.702500343322756,11.5,11.5625,12815200.0,0.017235757200985136,1.174492314309392,0.6198351797322774,77.32269841390806,66.30862788694878,-0.30258644749346075,-0.4680394812879314,-0.5573615334987849,-0.8971936570883123,9.39087652250782,0.24375057220459162,0.18476476404402575,0.4168125152587887,0.020024889171345706,0.8136001413462317,0.21841870221506632,0.6152063283025111,-0.41455245970798416,89.94557837232655,12.148574888533645,0.19839381304372186,3,-0.2324995994567871,-0.38374996185302557,-0.7425000667572021,-0.6231250762939453,0.21749973297119318,4,0.011903491800016708,1.7716522188380686,11.458749771118164,-1.1594095532949784,11.392499923706055,1.03959722925149,11.46875,0.011903491800016708
5634,2014-03-24,11.5625,11.654999732971193,11.5287504196167,11.595000267028807,9436800.0,-0.008042895442359255,-1.5250007152598657,-0.3466695149739394,64.71962387753729,67.20302044811547,-0.18936203261301188,-0.3572636220347789,-0.4607585920099204,-0.7881087149227,9.50343126283505,0.12749958038330078,0.18936092137010796,0.30062503814697195,-0.11646900614129763,0.7177190824352415,0.09207801600283716,0.5091720602911067,-0.3199996948242205,69.56514527983067,-5.837548826600354,0.20854702214413498,3,-0.1387495994567871,-0.28999996185302557,-0.6462500095367432,-0.5293750762939453,0.35624980926513494,0,0.027135158229518508,1.174492314309392,11.65625,1.7716522188380686,11.458749771118164,-1.1594095532949784,11.392499923706055,0.027135158229518508
5635,2014-03-25,11.59000015258789,11.671250343322756,11.53499984741211,11.557499885559082,3407200.0,0.0023783915751689477,-2.5161262536147633,-1.0000000000000546,71.11112366979928,68.65335985698695,-0.17927891194830892,-0.36000243094679263,-0.48470504087028843,-0.8003774657643028,10.016944808120318,0.1362504959106463,0.190906800036025,0.3006876945495609,-0.1273506442439718,0.7287260333430936,0.08666852515279366,0.5147068639463281,-0.27389984130859446,75.54343882490728,0.06837057413481773,0.21401916939676663,3,-0.11937475204467773,-0.3175001144409162,-0.6734375953674316,-0.5568752288818359,0.4512500762939453,1,0.030306271803265616,-1.5250007152598657,11.5625,1.174492314309392,11.65625,1.7716522188380686,11.458749771118164,0.030306271803265616
5636,2014-03-26,11.43375015258789,11.6875,11.43375015258789,11.662500381469727,4253600.0,-0.013481449347963248,-1.2185756810165846,-7.038410751489187,57.26191730456923,68.25352297993552,-0.005807239698055966,-0.16920900933545724,-0.32603926969659014,-0.6286121447523279,10.57288143518631,0.2537498474121094,0.1926878381738888,0.11700019836425746,-0.270330053091115,0.5043304498196299,-0.07666492736342789,0.3106653240919428,-0.05582583618164172,41.57605033741415,-30.08785687589758,0.19366512572768613,3,0.036875247955322266,-0.1612501144409162,-0.4987502098083496,-0.40062522888183594,0.5337495803833026,2,0.05302283163218502,-2.5161262536147633,11.59000015258789,-1.5250007152598657,11.5625,1.174492314309392,11.65625,0.05302283163218502
5637,2014-03-27,11.34749984741211,11.477499961853027,11.338749885559082,11.477499961853027,5374400.0,-0.007543483461221134,1.134614679235594,0.5683059425836523,52.0716428927817,67.51271442933478,0.10194091166837183,-0.05433965266094276,-0.25130138962196114,-0.5269310845933806,10.853285189476253,0.1387500762939453,0.20226962366018064,0.010812377929687145,-0.33565508844112024,0.35727984430049453,-0.16242135525571655,0.18404611111509084,0.3550004959106463,2.405484767447946,-65.02823498344708,0.1732337331854034,3,0.1250004768371582,-0.07499980926513494,-0.3671872615814209,-0.3143749237060547,0.7200002670288086,3,0.043291477836768344,-1.2185756810165846,11.43375015258789,-2.5161262536147633,11.59000015258789,-1.5250007152598657,11.5625,0.043291477836768344
5638,2014-03-28,11.452500343322756,11.539999961853027,11.317500114440918,11.37874984741211,3258400.0,0.009253183284650301,-1.267514809289397,-0.5673110075927217,55.83077708001331,66.40523945947704,0.021326632452883132,-0.13059429024026414,-0.36538084805502,-0.6150150737765294,11.606827852715382,0.22249984741210938,0.206363496243684,0.0933128356933608,-0.21848826222442774,0.40511393361114933,-0.06258771326553259,0.24921338465225418,0.2427249908447262,36.48655963172743,-28.66336528584486,0.15590054895889421,3,0.019999980926511896,-0.18000030517578125,-0.4318754673004168,-0.419375419616701,0.46249961853027166,4,0.03394455923510176,1.134614679235594,11.34749984741211,-1.2185756810165846,11.43375015258789,-2.5161262536147633,11.59000015258789,0.03394455923510176
5639,2014-03-31,11.456250190734865,11.537500381469727,11.3149995803833,11.520000457763672,12580800.0,0.00032742609034674963,3.506340116082552,-0.8644045879507652,59.977978218792906,64.45080131261965,0.028620989810599795,-0.10144574356913871,-0.37762791852021493,-0.602373392474659,11.95940451581498,0.22250080108642578,0.21123347174875917,0.07287516593933319,-0.1825863319535994,0.3283366638322658,-0.054855583007134,0.20060591488580037,0.2238661346435542,37.919584224068885,-27.679085691525017,0.12773074894646635,3,0.01625013351440252,-0.18375015258789062,-0.4356253147125262,-0.42312526702881037,0.502499580383299,0,0.03644294907019208,-1.267514809289397,11.452500343322756,1.134614679235594,11.34749984741211,-1.2185756810165846,11.43375015258789,0.03644294907019208
5640,2014-04-01,11.52750015258789,11.53125,11.4037504196167,11.491250038146973,4996800.0,0.006219309168950193,4.8285776566757495,-0.5686268643319978,59.30495517302126,63.18337163422593,-0.03734621590068521,-0.15878422767091926,-0.4575686087161337,-0.6556731169289023,11.939834470062507,0.12749958038330078,0.22064716691939879,0.13012514114379847,-0.12467215368921103,0.384922435976808,0.0027264937272928336,0.2575237885603041,0.13070916809082078,57.0470692149157,-6.662848453102619,0.12739864741650506,4,-0.05499982833862305,-0.2550001144409162,-0.48781251907348633,-0.49437522888183594,0.4112501144409162,1,0.03394054664917179,3.506340116082552,11.456250190734865,-1.267514809289397,11.452500343322756,1.134614679235594,11.34749984741211,0.03394054664917179
5641,2014-04-02,11.75,11.77375030517578,11.515000343322756,11.542499542236328,5036000.0,0.01930165642740489,1.0294029649797303,5.7241324879640105,68.17741390815448,62.86423672650861,-0.22775228539573433,-0.35311787952877083,-0.6821619673643369,-0.8609022203332799,12.338473467254175,0.2587499618530238,0.2194765961749816,0.3232500076293938,0.047837057367296154,0.5986629578914915,0.185543532498345,0.46095648276044265,-0.4350004196166992,94.82282993960976,29.260430371123192,0.13770647513104906,4,-0.20562505722045898,-0.44187498092651367,-0.6978123188018799,-0.7168750762939453,0.25,2,0.024787253521858288,4.8285776566757495,11.52750015258789,3.506340116082552,11.456250190734865,-1.267514809289397,11.452500343322756,0.024787253521858288
5642,2014-04-03,11.717499732971193,11.738750457763672,11.61750030517578,11.732500076293945,3788800.0,-0.002765980172664384,7.817838193987021,-0.07229065171430342,65.67018682801438,61.56951321696487,-0.17286729814892077,-0.3017289300042023,-0.6522969184656038,-0.8099273644514877,12.522247949445935,0.13249969482422053,0.19969167601937876,0.2689372539520285,-0.02634062230084666,0.5642151302049037,0.12129831582559092,0.4165761920784661,-0.3933251380920435,87.73831425987787,21.48502942112222,0.14763893812643755,4,-0.17312479019165217,-0.40937471389770685,-0.6821870803833026,-0.6843748092651385,0.36124992370605113,3,0.021335609617855633,1.0294029649797303,11.75,4.8285776566757495,11.52750015258789,3.506340116082552,11.456250190734865,0.021335609617855633
5643,2014-04-04,11.59000015258789,11.925000190734865,11.581250190734865,11.766249656677244,5028800.0,-0.010881125093994193,-2.548397576306541,11.749698010046412,56.95489840507033,60.70676594224632,-0.062305638823183074,-0.15967437412368568,-0.5185717080320877,-0.6666426469128091,12.516816887885943,0.34375,0.19156825911336028,0.1270001888275143,-0.16617941466927633,0.4201797923243049,-0.01958961292088013,0.2735899905759087,-0.25683404350280803,45.08201590914763,-19.09165394355466,0.146589801748395,4,0.029999732971191406,-0.2049999237060547,-0.559687614440918,-0.5568752288818359,0.42500019073486506,4,0.04119930591600629,7.817838193987021,11.717499732971193,1.0294029649797303,11.75,4.8285776566757495,11.52750015258789,0.04119930591600629
5644,2014-04-07,11.43375015258789,11.578749656677244,11.381250381469727,11.547499656677244,3740000.0,-0.013481449347963248,1.2411328330023896,0.645389073161226,48.76977742021989,58.2243941367375,0.0824288547248635,0.0065599365911239715,-0.34730603941977023,-0.49485686865726564,13.415209752890428,0.20874977111816406,0.1741246252474724,-0.0353748321533196,-0.3202053194425645,0.24945565513592527,-0.17779007579794204,0.10704041149130283,-0.07691068023681602,9.655133707378386,-48.98934649368394,0.142415243644622,4,0.1862497329711914,-0.04874992370605469,-0.44687509536743164,-0.40062522888183594,0.5124998092651367,0,0.04209028558807648,-2.548397576306541,11.59000015258789,7.817838193987021,11.717499732971193,1.0294029649797303,11.75,0.04209028558807648
5645,2014-04-08,11.46500015258789,11.49625015258789,11.338749885559082,11.426250457763672,4544000.0,0.0027331365110270234,2.111125762941753,-0.3406581429469766,52.631586234971415,57.709912906782186,0.035294523719013426,-0.006515777478885099,-0.36065128314502104,-0.5107905138833075,14.025717271228269,0.1575002670288086,0.1269118888824945,-0.015874862670898438,-0.2776239202647943,0.24587419492299745,-0.14674939146784638,0.1149996661260495,0.46000003814697443,21.53521557501848,-35.845833394664766,0.13087452879694805,4,0.1549997329711914,0.022500038146972656,-0.5178124904632568,-0.43187522888183594,0.38500022888183594,1,0.04306581874914528,1.2411328330023896,11.43375015258789,-2.548397576306541,11.59000015258789,7.817838193987021,11.717499732971193,0.04306581874914528
5646,2014-04-09,11.642499923706055,11.666250228881836,11.44124984741211,11.463749885559082,5356000.0,0.015481881269587161,-1.011175565491286,4.612940539476275,56.17128786189967,58.165429014461964,-0.12234608241315215,-0.1671876320215162,-0.5208368829552317,-0.6724249683986869,15.070430798440999,0.22500038146972656,0.11205800802464871,0.14549989700317312,-0.11424739958084729,0.4052471935871935,0.015626248711162916,0.2753735452951833,0.27077526092529425,51.81234627347364,-2.5067047551157486,0.1298736482920105,4,-0.022500038146972656,-0.1549997329711914,-0.6684372425079346,-0.609375,0.2937498092651385,2,0.02544559547039693,2.111125762941753,11.46500015258789,1.2411328330023896,11.43375015258789,-2.548397576306541,11.59000015258789,0.02544559547039693
5647,2014-04-10,11.381250381469727,11.673749923706055,11.376250267028807,11.649999618530273,3714400.0,-0.02243929945873402,-1.1345307742310575,-1.5034919144440946,41.14332821021257,56.533490251150766,0.16114004066362675,0.10765416355327417,-0.24309825443782707,-0.39872396303680446,15.492705829233794,0.29749965667724787,0.08054239908259575,-0.12087464332580566,-0.3661310733234693,0.12438178667185795,-0.24350285832463747,0.0017535716730261441,0.520534297180177,7.249547767467866,-40.80475406005558,0.12262821499883184,4,0.23874950408935547,0.10624980926513672,-0.40718770027160645,-0.3481254577636719,0.5899991989135742,3,0.054365697774093835,-1.011175565491286,11.642499923706055,2.111125762941753,11.46500015258789,1.2411328330023896,11.43375015258789,0.054365697774093835
5648,2014-04-11,11.31624984741211,11.454999923706055,11.293749809265135,11.350000381469727,5377600.0,-0.005711194453945745,-3.095209261770835,0.12558373905267492,41.919602845970125,54.5270040986149,0.22884660122425338,0.18240025633851076,-0.1662149101768371,-0.32427785874801707,15.882520970749582,0.16125011444091975,0.07504971157342943,-0.1861251831054691,-0.43057121961865086,0.05832085340771265,-0.30834820136206,-0.06390216484887823,0.5742741353759779,5.921060887067867,-37.78418394512401,0.12222301825659045,4,0.2931251525878906,0.1712503433227539,-0.32593750953674316,-0.2831249237060547,0.5087499618530256,4,0.06738096273470928,-1.1345307742310575,11.381250381469727,-1.011175565491286,11.642499923706055,2.111125762941753,11.46500015258789,0.06738096273470928
5649,2014-04-14,11.40250015258789,11.44499969482422,11.287500381469727,11.44124984741211,2311200.0,0.007621809905116628,5.810870999669629,1.1481209381181126,44.07583109754774,52.834879201340065,0.14993757967160803,0.1011385114186183,-0.24018141300198081,-0.40184236733163203,15.76964224148864,0.15749931335449396,0.08524529473913489,-0.0997498989105221,-0.34440802253671876,0.14490822471567455,-0.22207896072362132,0.02257916290257711,0.46415286325927774,29.77343881168953,-9.495344397433712,0.12232906181309844,4,0.2037501335144043,0.08500003814697266,-0.3659374713897705,-0.36937522888183594,0.49125003814697443,0,0.053716306295848115,-3.095209261770835,11.31624984741211,-1.1345307742310575,11.381250381469727,-1.011175565491286,11.642499923706055,0.053716306295848115
5650,2014-04-15,11.420000076293945,11.515000343322756,11.3100004196167,11.432499885559082,4843200.0,0.001534744439541491,1.3098488633860141,0.3225782634376846,49.52380700741537,50.76225621236905,0.12916860537194452,0.08411154767093265,-0.2360755023161012,-0.41018712943593627,15.694320752564007,0.20499992370605646,0.08285806794019557,-0.07981247901916433,-0.32683583829604146,0.1672108802577128,-0.2033241586576029,0.04369920061927424,0.41190378149057594,34.304168765369916,-4.479733746122093,0.12351167963843834,4,0.1862502098083496,0.11500024795532227,-0.3834373950958252,-0.3868751525878906,0.5087499618530273,1,0.04608142574810414,5.810870999669629,11.40250015258789,-3.095209261770835,11.31624984741211,-1.1345307742310575,11.381250381469727,0.04608142574810414
5651,2014-04-16,11.672499656677244,11.68375015258789,11.460000038146973,11.526249885559082,3489600.0,0.022110295857829865,1.6518412188891651,-11.700160219729772,60.09316393072646,50.142587001559285,-0.1514020463471102,-0.15424376297520404,-0.4647180379409992,-0.6525092302635027,16.177746379623162,0.2637500762939453,0.08151413803530438,0.1586871147155744,-0.09439178152742222,0.411766010958571,0.032147666594076085,0.2852265628370727,0.12673999252838897,97.16075648980215,51.55382956195778,0.12653944812149853,4,-0.0662493705749494,-0.13749933242797674,-0.6359369754791242,-0.6393747329711896,0.2912502288818377,2,0.01520674491439733,1.3098488633860141,11.420000076293945,5.810870999669629,11.40250015258789,-3.095209261770835,11.31624984741211,0.01520674491439733
5652,2014-04-17,11.765000343322756,11.802499771118164,11.606249809265135,11.657500267028807,3567200.0,0.00792466818301385,1.1506971008131295,0.7350444070582124,59.78090860247149,50.456588134603855,-0.26424429561575735,-0.23465544549658723,-0.5332859481043108,-0.7343508865047887,17.385186494032762,0.19624996185302912,0.07891845313346302,0.23587527275085662,-0.039273046623046426,0.5110235921247597,0.09830111306390599,0.37344943243780726,-0.4774999618530291,92.7185490800276,44.05948122916048,0.13757415968695122,4,-0.22000026702881037,-0.1831250190734881,-0.7278125286102313,-0.731875419616701,0.17249965667724432,3,0.014555833799497542,1.6518412188891651,11.672499656677244,1.3098488633860141,11.420000076293945,5.810870999669629,11.40250015258789,0.014555833799497542
5653,2014-04-21,11.795000076293945,11.8725004196167,11.74250030517578,11.763750076293945,3935200.0,0.0025499134803015355,-2.5254487146328892,0.2906974681073696,60.43109903824972,51.75229053660717,-0.29290925751739927,-0.26743914032931393,-0.5440315873806654,-0.7536484422188678,17.55987974216464,0.13000011444091975,0.04322247087955233,0.258937501907349,-0.035992473960202886,0.5538674777749009,0.11147251397357394,0.40640248984112404,-0.4971997070312497,86.75207892836357,35.217072727852155,0.14746498793377574,4,-0.21499967575073242,-0.21312475204467773,-0.7274999618530273,-0.7618751525878906,0.11874961853027521,0,0.0149427302203744,1.1506971008131295,11.765000343322756,1.6518412188891651,11.672499656677244,1.3098488633860141,11.420000076293945,0.0149427302203744
5654,2014-04-22,11.876250267028807,11.90250015258789,11.762499809265135,11.776249885559082,5646400.0,0.006888528207656508,-1.1960746181578497,3.200012207031193,60.67330137977044,52.64581444158484,-0.34060846699540015,-0.3414869680996233,-0.6073462156511926,-0.8234955904413237,17.779557252534424,0.14000034332275568,0.014011576772251289,0.32450017929076935,-0.0074095414431738504,0.6564099000247126,0.15854531892379775,0.49045503965774095,-0.5554618957519519,95.56963757140458,42.8840428523579,0.1659548603669714,4,-0.2812499999999982,-0.29250001907348455,-0.733750104904173,-0.8431253433227521,0.11374950408935725,1,-0.004315373675305101,-2.5254487146328892,11.795000076293945,1.1506971008131295,11.765000343322756,1.6518412188891651,11.672499656677244,-0.004315373675305101
5655,2014-04-23,11.94124984741211,11.993749618530273,11.74625015258789,11.987500190734865,5388800.0,0.005473072638403131,7.425628621982695,-0.46250166892371325,56.47755755962686,52.67984440799898,-0.3698402676821644,-0.39929460524928473,-0.6519553186983984,-0.8764985922129753,18.042382083759072,0.2474994659423828,0.008994523370876806,0.37193727493286133,-0.0028911000612463766,0.746765649926969,0.18452308743580836,0.5593514624299143,-0.5855587692565916,90.16396957530861,41.04007873910332,0.1874141874970537,4,-0.3006248474121094,-0.32312488555908203,-0.7340624332427979,-0.9081249237060547,0.03375053405761719,2,-0.00397777931826282,-1.1960746181578497,11.876250267028807,-2.5254487146328892,11.795000076293945,1.1506971008131295,11.765000343322756,-0.00397777931826282
5656,2014-04-24,12.039999961853027,12.061249732971193,11.958749771118164,12.017499923706055,15212800.0,0.00826966320132061,2.153865340317091,-0.4864837000226631,60.45381927356265,54.82545452614898,-0.45402042568798784,-0.4746318680133417,-0.7324947229318575,-0.9625760725083357,19.086453070152572,0.11999988555908381,0.033374371913367895,0.44037489891052317,0.016818531420733862,0.8639312664003125,0.2285967151656294,0.6521530826554169,-0.6332642004675293,95.32971985026228,48.97980654026888,0.21177818374489424,4,-0.36562490463256836,-0.388124942779541,-0.8259375095367432,-1.0068750381469727,0.0637502670288086,3,-0.00924002691516057,7.425628621982695,11.94124984741211,-1.1960746181578497,11.876250267028807,-2.5254487146328892,11.795000076293945,-0.00924002691516057
5657,2014-04-25,11.838749885559082,12.037500381469727,11.772500038146973,12.037500381469727,5473600.0,-0.01671512266873565,1.6666634677670882,-8.833340397575553,57.69527384687281,56.57830685958261,-0.20232608252950435,-0.24737457831949428,-0.5162865301190571,-0.7496750031603021,20.354228622602037,0.2674999237060547,0.04643108760993364,0.21456232070922887,-0.2043830241953124,0.6335076656137701,0.005089648256959123,0.4240349931614986,-0.36656272701501535,30.196000993319256,-15.640366203293748,0.20947267245227058,4,-0.16437482833862305,-0.1868748664855957,-0.6100001335144043,-0.8056249618530273,0.2200002670288086,4,0.0105585472459786,2.153865340317091,12.039999961853027,7.425628621982695,11.94124984741211,-1.1960746181578497,11.876250267028807,0.0105585472459786
5658,2014-04-28,11.8412504196167,11.946249961853027,11.712499618530273,11.918749809265135,7088000.0,0.00021121605590024295,2.5283151954856913,0.38993306302631003,63.93162761005072,58.78450647208294,-0.13692249569709247,-0.23110659964623537,-0.5045392283184746,-0.7404915212681402,21.23513938369647,0.2337503433227539,0.040437649360709926,0.19762535095214773,-0.2238459215594375,0.619096623463733,-0.013110285303644886,0.40836098720794034,-0.3101570036299197,36.9177803117931,-12.937793921921127,0.2107356362557923,4,-0.1556253433227539,-0.16687536239624023,-0.6125006675720215,-0.8081254959106445,0.17124938964843572,0,0.008128329101447784,1.6666634677670882,11.838749885559082,2.153865340317091,12.039999961853027,7.425628621982695,11.94124984741211,0.008128329101447784
5659,2014-04-29,11.873749732971193,11.897500038146973,11.818750381469727,11.85124969482422,7595200.0,0.002744584583791454,1.2499693464667836,-0.290325359322708,63.96241203555003,60.388795919653454,-0.10677361552026632,-0.243192793864754,-0.5210312543894151,-0.7615780140545798,22.17981393045664,0.0787496566772461,0.08532934264557213,0.20924968719482528,-0.21449635945134915,0.6329957338409997,-0.0026233361282610446,0.4211227105179116,-0.2896406852859723,46.23657678203757,-6.903852744952125,0.21187302332308705,4,-0.11312484741211115,-0.1993746757507342,-0.5256245136261004,-0.7656245231628436,0.2350006103515625,1,0.003368772523641317,2.5283151954856913,11.8412504196167,1.6666634677670882,11.838749885559082,2.153865340317091,12.039999961853027,0.003368772523641317
5660,2014-04-30,11.918749809265135,11.9350004196167,11.791250228881836,11.869999885559082,5524800.0,0.0037898791288302203,2.5384163947510503,2.166659602424369,60.37558106964807,60.42017560175586,-0.08223374033062036,-0.271287594091584,-0.5515083596523294,-0.7944284850957022,23.229674004676685,0.14375019073486328,0.1391543040665688,0.23468728065490474,-0.1984490268164656,0.6678235881262751,0.018119126919220463,0.451255434390589,-0.286926693051317,59.13982023074045,5.59050810491393,0.21656815373568483,4,-0.08500003814697088,-0.24437475204467596,-0.5706245899200422,-0.8106245994567853,0.2799997329711932,2,0.005977972773423046,1.2499693464667836,11.873749732971193,2.5283151954856913,11.8412504196167,1.6666634677670882,11.838749885559082,0.005977972773423046
5661,2014-05-01,12.041250228881836,12.074999809265135,11.875,11.936249732971193,5830400.0,0.010277958810870791,1.3188429834309396,2.153859697171293,77.67292479055172,62.408177400431434,-0.16419270157956944,-0.3908906794908198,-0.6565540068627875,-0.9036841443911214,23.32517995745329,0.19999980926513494,0.19112275990226024,0.34262518882751536,-0.11852383545583045,0.8037742131108612,0.11205067668584334,0.5731997009691874,-0.3664844509922798,90.68977582746047,29.99155111900302,0.23057451214167285,5,-0.14750051498413086,-0.3600001335144043,-0.6696875095367432,-0.9331250190734863,0.2337493896484375,3,-0.005501907704999254,2.5384163947510503,11.918749809265135,1.2499693464667836,11.873749732971193,2.5283151954856913,11.8412504196167,-0.005501907704999254
5662,2014-05-02,11.967499732971193,12.0649995803833,11.943750381469727,12.018750190734865,3836800.0,-0.006124820472026005,-1.4557008479322315,-0.48809729248599837,77.10715201535733,64.26107217566562,-0.06559490417107128,-0.31352509172136145,-0.5674577176160085,-0.8191388490044726,23.42584717059286,0.12124919891357422,0.23431700988500204,0.25637469291687154,-0.22022286517402456,0.7329722510077676,0.018075913871424376,0.4946734719623187,-0.24470587131656707,70.34482214312294,2.6053911009953765,0.23829877904544802,5,-0.0737500190734881,-0.28624963760376154,-0.5959370136261004,-0.8593745231628436,0.2400007247924787,4,0.011385042736643092,1.3188429834309396,12.041250228881836,2.5384163947510503,11.918749809265135,1.2499693464667836,11.873749732971193,0.011385042736643092
5663,2014-05-05,12.067500114440918,12.083749771118164,11.857500076293945,11.912500381469727,4312000.0,0.00835599613127358,1.4133423530189668,-3.0243580200967624,77.36622865714152,66.1158418731513,-0.13731644998614279,-0.3962332605928811,-0.6474504279111226,-0.9086113631180162,22.572552215840822,0.22624969482421875,0.24360013571296513,0.33250007629394496,-0.1658913358138463,0.8308914884017362,0.08330437024005022,0.5816957823478397,-0.3024415390730315,94.44455312544831,20.9979023096149,0.24919570605389546,5,-0.16937541961669922,-0.38187503814697266,-0.6949999332427979,-0.9593749046325684,0.18999958038330256,0,-0.0007250848783963981,-1.4557008479322315,11.967499732971193,1.3188429834309396,12.041250228881836,2.5384163947510503,11.918749809265135,-0.0007250848783963981
5664,2014-05-06,11.914999961853027,12.0625,11.907500267028807,12.03125,7355200.0,-0.012637261333471761,-1.3619109900090458,-0.7500015381870312,68.33331096321722,67.43314780688357,0.02375665865688248,-0.21695381155477733,-0.4793244595109343,-0.7461437088472636,22.99215609564534,0.15999984741211115,0.24468337458919365,0.15593743324279785,-0.3274584290388276,0.6393332955244233,-0.08576049789801488,0.3976353643836106,-0.10532461908010227,42.30766722746065,-34.59939355395243,0.24169793114081256,5,-0.016875267028808594,-0.22937488555908203,-0.5424997806549072,-0.8068747520446777,0.21125030517577947,1,0.00818294987194812,1.4133423530189668,12.067500114440918,-1.4557008479322315,11.967499732971193,1.3188429834309396,12.041250228881836,0.00818294987194812
5665,2014-05-07,11.958749771118164,11.963749885559082,11.766249656677244,11.9350004196167,5261600.0,0.003671826219488583,10.70386278222057,-0.204295429748066,62.54106121139254,67.66506357775354,-0.019276905285600776,-0.23380376073072284,-0.5042806492270628,-0.7765166913930024,23.369605168977802,0.1975002288818377,0.24393631362853085,0.1749997615814216,-0.2954206076463368,0.64542013080918,-0.06021042303245849,0.4102099461953017,0.125,60.62993545053983,-13.148609552499963,0.2352101846138796,5,-0.06062507629394531,-0.27312469482421875,-0.586249589920044,-0.8506245613098145,0.14375019073486328,2,0.012543165052826932,-1.3619109900090458,11.914999961853027,1.4133423530189668,12.067500114440918,-1.4557008479322315,11.967499732971193,0.012543165052826932
5666,2014-05-08,11.938750267028807,12.0625,11.901249885559082,11.938750267028807,5251200.0,-0.0016723741588487995,-3.299959310309954,0.0,58.128648500088204,67.7132163169997,-0.016930474699270448,-0.20076529221624817,-0.4602952626787822,-0.7433404020511336,23.225331372151537,0.16125011444091797,0.2365352758746777,0.14018774032592596,-0.33016220056473955,0.6105376812165915,-0.09498723011940768,0.3753627107712596,0.13864950180053803,54.330881314898335,-16.347484955303827,0.23517497044533284,5,-0.04062557220458807,-0.2531251907348615,-0.5662500858306867,-0.8306250572204572,0.1212501525878924,3,0.021777763115253368,10.70386278222057,11.958749771118164,-1.3619109900090458,11.914999961853027,1.4133423530189668,12.067500114440918,0.021777763115253368
5667,2014-05-09,12.0,12.018750190734865,11.817500114440918,11.94124984741211,5174400.0,0.005130330361323265,3.181796563818918,100.0,59.318175118819106,67.20061048464063,-0.059118371986386364,-0.22480916429217324,-0.49840799434023,-0.7911230137752128,23.284921240992816,0.2012500762939471,0.23559682351345046,0.17049999237060476,-0.264331648932691,0.6053316336739005,-0.046915828281044014,0.38791581302225353,0.07117676658630323,73.62212884060293,4.771385245944174,0.2174158206516483,5,-0.07500028610229492,-0.3143749237060547,-0.5737500190734863,-0.8562498092651385,0.09375,4,0.022916634877522712,-3.299959310309954,11.938750267028807,10.70386278222057,11.958749771118164,-1.3619109900090458,11.914999961853027,0.022916634877522712
5668,2014-05-12,12.078749656677244,12.1225004196167,11.991250038146973,12.0337495803833,6172000.0,0.006562471389770286,-1.019249673547838,0.7659567560547714,59.22548600466453,66.67428537009779,-0.11246252219171637,-0.256664621249552,-0.5543613264596878,-0.8575872469959247,23.990020749655557,0.13125038146972656,0.22060107902952808,0.21112465858459295,-0.163814636138083,0.5860639533072689,0.023655011223254974,0.3985943059459309,-0.3125,87.71911038773258,21.329080001252763,0.1874696473613384,5,-0.13437461853027166,-0.3737492561340314,-0.6524996757507306,-0.9349994659423828,0.04625034332275568,0,0.010659282189465102,3.181796563818918,12.0,-3.299959310309954,11.938750267028807,10.70386278222057,11.958749771118164,0.010659282189465102
5669,2014-05-13,12.015000343322756,12.109999656677244,11.9975004196167,12.048749923706055,3560000.0,-0.005277807320002492,-2.2727323169969935,-0.749989403636662,53.363763928870114,65.89519457667802,-0.02969216358916249,-0.1524940084494073,-0.4671193212844127,-0.7823373698560232,24.769164779783654,0.1124992370605451,0.22374096822685274,0.1167503356933608,-0.19253510604793256,0.42603577743465415,-0.03789238517728677,0.27139305656400836,-0.24162567138672308,69.82460461082205,6.175712800539841,0.154642720870647,5,-0.07062530517578303,-0.3099999427795428,-0.5125002861022967,-0.7956252098083514,0.1612501144409162,1,0.020183049901969508,-1.019249673547838,12.078749656677244,3.181796563818918,12.0,-3.299959310309954,11.938750267028807,0.020183049901969508
5670,2014-05-14,11.946249961853027,12.020000457763672,11.932499885559082,12.020000457763672,2853600.0,-0.005722045734932957,1.372880917590162,2.1852270479528686,45.60375083628192,62.33195302620361,0.04846607092209432,-0.044582620377752846,-0.38405621176833193,-0.7041457927973838,25.128747618538625,0.08750057220458984,0.21597652913193244,0.021687459945678,-0.19062170039308945,0.23399662028444546,-0.08446712022370484,0.12784204011506084,-0.16589277496338184,42.213022487930566,-16.708506034191565,0.10615458016938348,5,-0.0018749237060546875,-0.24124956130981445,-0.44374990463256836,-0.726874828338623,0.23875045776367188,2,0.015067515391906205,-2.2727323169969935,12.015000343322756,-1.019249673547838,12.078749656677244,3.181796563818918,12.0,0.015067515391906205
5671,2014-05-15,11.850000381469727,11.962499618530273,11.779999732971193,11.943750381469727,5196000.0,-0.008056886528462592,1.7809829680869345,1.2711778930081594,50.58520174255886,59.38506966255933,0.1282173284119832,0.06919432332706066,-0.27157700990169786,-0.598559593101978,24.50529297154209,0.18249988555908025,0.2035810468348629,-0.08343715667724538,-0.26382014655179553,0.09694583319730476,-0.17362865161452135,0.006754338260030579,0.27250003814697266,20.438104572615128,-40.37719975309679,0.09019149493727519,5,0.0943746566772461,-0.14499998092651367,-0.2962503433227539,-0.6306252479553223,0.2874994277954084,3,0.021307980781008595,1.372880917590162,11.946249961853027,-2.2727323169969935,12.015000343322756,-1.019249673547838,12.078749656677244,0.021307980781008595
5672,2014-05-16,11.936249732971193,11.947500228881836,11.8125,11.822500228881836,5671200.0,0.0072784260527398725,-1.0186955870713812,-1.2133280436198106,54.54542965612917,56.849425329113515,0.041425308885919776,-0.003760440860835601,-0.34408813611532985,-0.6764128489085692,23.415785511031128,0.13500022888183594,0.19809566966291925,-0.005750274658200993,-0.1677938760603972,0.1562933267439952,-0.0867720753592991,0.07527152604289711,0.1794006729125961,45.62034649633313,-17.465273970542732,0.08102180070109788,5,0.008125305175779474,-0.2312493324279803,-0.3824996948242205,-0.7168745994567889,0.08500003814697088,4,0.010367635514836104,1.7809829680869345,11.850000381469727,1.372880917590162,11.946249961853027,-2.2727323169969935,12.015000343322756,0.010367635514836104
5673,2014-05-19,11.9712495803833,12.00374984741211,11.876250267028807,11.886249542236328,2829600.0,0.002932231496081128,-1.4285960817082324,0.7472563403898437,54.65393642648908,55.32949482503261,-0.00968161105075005,-0.026223595856462723,-0.3653045776893684,-0.7029074625127052,22.13572133874094,0.12749958038330256,0.15959422086771724,0.02043709754943812,-0.1264029334884178,0.16727712858729404,-0.05298291796948895,0.0938571130683652,0.1376878120422358,57.95451261451328,-6.962396368661814,0.07342001551892771,5,-0.026874542236328125,-0.2662491798400879,-0.4174995422363281,-0.7518744468688965,0.045000076293943536,0,0.010232884946065557,-1.0186955870713812,11.936249732971193,1.7809829680869345,11.850000381469727,1.372880917590162,11.946249961853027,0.010232884946065557
5674,2014-05-20,11.824999809265135,11.986249923706055,11.807499885559082,11.958749771118164,4768800.0,-0.012216750652147335,-1.1185213651545378,-1.5735282567963498,45.91947200199244,53.48265157954371,0.13685034423263964,0.12225798391681941,-0.2070090077266329,-0.5495153202255647,20.577349728411075,0.17875003814697266,0.12173035360108031,-0.12325015068054412,-0.27718619292290114,0.030685891561812895,-0.20021817180172263,-0.046282129559365615,0.27735882997131434,18.749975164805,-44.96040121793914,0.0769680211211788,5,0.12625026702881037,-0.11999940872192205,-0.2765622138977033,-0.6056246757507306,0.1212501525878924,1,0.025369995397362066,-1.4285960817082324,11.9712495803833,-1.0186955870713812,11.936249732971193,1.7809829680869345,11.850000381469727,0.025369995397362066
5675,2014-05-21,11.893750190734865,11.922499656677244,11.824999809265135,11.89875030517578,2600000.0,0.0058139858417471935,2.7143635670041935,0.03738404386543887,43.26482835143004,51.831116007470584,0.0647156928578152,0.0524560373958618,-0.260047009396537,-0.6111300498472136,18.632111682938795,0.09749984741210938,0.0748765367227815,-0.05212478637695206,-0.20796941996081486,0.10371984720691074,-0.13004710316888435,0.02579753041498023,0.20216127037627984,50.83816741184685,-9.068734350263107,0.07792231679193165,5,0.057499885559080255,-0.17749977111816584,-0.34687495231628596,-0.6743750572204608,0.13999938964843572,2,0.02375199264306671,-1.1185213651545378,11.824999809265135,-1.4285960817082324,11.9712495803833,-1.0186955870713812,11.936249732971193,0.02375199264306671
5676,2014-05-22,11.928750038146973,11.973750114440918,11.83625030517578,11.83625030517578,2459200.0,0.0029427091414255813,-1.9729774313609503,-18.499523173768985,48.16569094474673,50.59195109924032,0.03145607804323092,0.009164135567333531,-0.28150523830780116,-0.63839893017545,16.443077570026745,0.1374998092651385,0.04900909606841708,-0.01156244277954066,-0.16107448076417086,0.13794959520508954,-0.08631846177185487,0.06319357621277355,0.16084318840137257,61.783529251687455,3.064891337542562,0.07475601899231477,5,0.022500038146972656,-0.13749980926513672,-0.3581247329711914,-0.7093749046325684,0.11374950408935547,3,0.02148174625591648,2.7143635670041935,11.893750190734865,-1.1185213651545378,11.824999809265135,-1.4285960817082324,11.9712495803833,0.02148174625591648
5677,2014-05-23,11.963749885559082,11.983750343322756,11.885000228881836,11.895000457763672,4636000.0,0.0029340750120661063,-1.2253575611695955,0.7432392028290559,44.766682252611616,48.98541734901222,-0.010310908376107264,-0.016855035088470416,-0.3009477762160131,-0.6662639998461888,15.386205882192721,0.09875011444091975,0.03288151045382115,0.01718740463256907,-0.12470498327508572,0.15907979254022386,-0.053758789321259215,0.08813359858639735,0.11965147111772012,79.61784987098059,24.36829620816782,0.07094619395382781,5,-0.01875019073486328,-0.09937477111816406,-0.3931245803833008,-0.7443747520446777,0.2049999237060529,4,0.014523032106829481,-1.9729774313609503,11.928750038146973,2.7143635670041935,11.893750190734865,-1.1185213651545378,11.824999809265135,0.014523032106829481
5678,2014-05-27,11.9375,12.016249656677244,11.922499656677244,11.994999885559082,3180800.0,-0.00219411855063667,-1.1428431297750654,-0.8363689328468976,51.30058488558623,48.75617523309178,-0.006933498173074426,0.017892715489825406,-0.2601725593957198,-0.6338976171007236,14.70130819924379,0.09375,0.024117770978374864,-0.013874959945678,-0.14698527075764112,0.11923535086628512,-0.08043011535165867,0.05268019546030267,0.1398333242026908,62.27557220521776,5.166344695011567,0.06655515540598121,5,-0.03749990463256836,-0.019999980926513672,-0.37406229972839355,-0.7181248664855957,0.21249961853027344,1,0.0070156876329352524,-1.2253575611695955,11.963749885559082,-1.9729774313609503,11.928750038146973,2.7143635670041935,11.893750190734865,0.0070156876329352524
5679,2014-05-28,11.91374969482422,11.960000038146973,11.8725004196167,11.897500038146973,5465600.0,-0.0019895543602747034,-1.6415420271495818,-0.28260328728047807,47.33726541797032,48.94878796439049,0.0010549427846022752,0.04721405671372558,-0.22489572781813472,-0.6012327340742161,13.860122052848828,0.08749961853027344,0.0075807810751786775,-0.039625263214109196,-0.16897356524058438,0.08972303881236598,-0.10429941422734679,0.025048887799128394,0.15763695755384077,46.405205943953185,-9.834900379261143,0.06467415101323801,5,-0.015625000000001776,0.0037503242492658018,-0.3328118324279803,-0.6762495040893572,0.3137502670288068,2,0.008603501372666411,-1.1428431297750654,11.9375,-1.2253575611695955,11.963749885559082,-1.9729774313609503,11.928750038146973,0.008603501372666411
5680,2014-05-29,11.989999771118164,12.0,11.893750190734865,11.94124984741211,3068800.0,0.00640017444105534,2.090886392009936,3.0000586888898653,52.84325209755922,49.199682448279425,-0.07636744116489247,-0.02469034901026923,-0.2905507692355176,-0.6686730248283475,12.907968931055086,0.10624980926513494,-0.014268241905044832,0.03306231498718226,-0.09619533756342413,0.16231996753778866,-0.031566511288120935,0.09769114126248546,0.07555914287175902,85.41667770460461,27.73978947684813,0.0646288262753032,5,-0.078125,-0.07249975204467773,-0.40062451362609863,-0.7049994468688965,0.23875045776367188,3,-0.0036488582235441047,-1.6415420271495818,11.91374969482422,-1.1428431297750654,11.9375,-1.2253575611695955,11.963749885559082,-0.0036488582235441047
5681,2014-05-30,11.975000381469727,12.029999732971193,11.927499771118164,11.983750343322756,3526400.0,-0.0012509916542757793,1.0247157779724037,-0.1794866778825827,48.53802995995672,48.53219359314915,-0.046681145428781434,-0.01571439966622279,-0.26245404831790786,-0.6432449627410257,11.426276797551417,0.10249996185302912,-0.025064117833684563,0.021375417709350586,-0.10204853461714514,0.1447993700358463,-0.040336558453898164,0.08308739387259934,0.0848473488998227,65.07962458371104,9.030583880075532,0.06171197616324818,5,-0.056250572204589844,-0.057500362396240234,-0.3456254005432129,-0.5750007629394531,0.2349996566772461,4,0.004905987226896835,2.090886392009936,11.989999771118164,-1.6415420271495818,11.91374969482422,-1.1428431297750654,11.9375,0.004905987226896835
5682,2014-06-02,12.103750228881836,12.112500190734865,11.943750381469727,11.993749618530273,3902400.0,0.0107515526773041,1.6470447439675218,-12.571553133512435,51.38125040175613,48.16856181262327,-0.1667029709169352,-0.14096044423940057,-0.3784761987404366,-0.7618891595992636,10.040841765937753,0.1687498092651385,-0.017424793039136688,0.14331274032592844,0.002805487722083555,0.28381999292977333,0.07305911402400689,0.21356636662785,-0.32375049591064275,96.35417908431212,42.48073968384058,0.07025362630192225,6,-0.14375019073486328,-0.1862502098083496,-0.4406251907348633,-0.6700005531311035,0.05624961853027344,0,-0.00506047179487823,1.0247157779724037,11.975000381469727,2.090886392009936,11.989999771118164,-1.6415420271495818,11.91374969482422,-0.00506047179487823
5683,2014-06-03,12.05875015258789,12.078749656677244,11.951250076293945,12.045000076293945,3576800.0,-0.0037178622693788688,3.7442512420158613,0.125,52.46825833235579,48.8962047382192,-0.12067602957074541,-0.10187256325295913,-0.32737590953050244,-0.7079205102624684,9.164003262968418,0.15250015258789062,-0.009259585871044251,0.0987501621246345,-0.04040141302682798,0.23790173727609698,0.02917437454890326,0.16832594970036574,-0.27210041046142486,77.60412941372759,24.68476507832783,0.06957578757573156,6,-0.09000015258789062,-0.1412501335144043,-0.39562511444091797,-0.6068754196166974,0.02375030517578125,1,0.009121978255237195,1.6470447439675218,12.103750228881836,1.0247157779724037,11.975000381469727,2.090886392009936,11.989999771118164,0.009121978255237195
5684,2014-06-04,12.012499809265135,12.057499885559082,11.987500190734865,12.021249771118164,2220800.0,-0.003835417662487184,-1.3830008278818426,-0.6363573311140146,53.835019310902105,50.07067040038276,-0.05032389005774185,-0.050534167310464895,-0.2724147080433692,-0.6550550033663658,8.239779317746287,0.07124996185302557,-0.013212658295104873,0.04762482643127264,-0.09172020653285173,0.186969859395397,-0.022047690050790436,0.11729734291333571,-0.21933305816650162,54.28553989955195,0.011403941278651075,0.06967251648206257,6,-0.03812456130981268,-0.06812477111816229,-0.3324997425079328,-0.5606250762939418,0.06124973297119318,2,0.011446394293308293,3.7442512420158613,12.05875015258789,1.6470447439675218,12.103750228881836,1.0247157779724037,11.975000381469727,0.011446394293308293
5685,2014-06-05,12.108750343322756,12.140000343322756,12.010000228881836,12.0287504196167,4932800.0,0.008012531578429849,-1.2127621583014392,-9.142888283377093,64.97829872133042,51.93873793111428,-0.12613371276069962,-0.14226483664877243,-0.3595428930455977,-0.7439038481016471,8.354922043792286,0.13000011444091975,-0.01756290518965642,0.13637533187866424,-0.01702028602353245,0.28977094978086093,0.059677522927566784,0.2130731408297617,-0.30919692343139715,85.29415724588587,25.635389437869364,0.07669780895109796,6,-0.10249996185302912,-0.15562534332275568,-0.3912503719329852,-0.6568756103515625,0.011249542236326349,3,0.009806925996765248,-1.3830008278818426,12.012499809265135,3.7442512420158613,12.05875015258789,1.6470447439675218,12.103750228881836,0.009806925996765248
5686,2014-06-06,12.198749542236328,12.241250038146973,12.135000228881836,12.15999984741211,5132000.0,0.007432575316345558,-1.3943907156673114,0.4843716472355232,65.1296833139299,54.20129360459409,-0.1942312807764086,-0.22323204170865196,-0.43414868610147295,-0.8256035014732674,8.212507134271856,0.13249969482421697,0.0042779304554603215,0.21337456703185964,0.03070238572621342,0.39604674833750586,0.12203847637903742,0.30471065768468186,-0.38557824540771435,85.71410253533408,23.27660490128107,0.09133609065282294,6,-0.1418743133544922,-0.19499969482421875,-0.4446871280670166,-0.7468748092651349,-0.13624954223632812,4,0.0024593247481337066,-1.2127621583014392,12.108750343322756,-1.3830008278818426,12.012499809265135,3.7442512420158613,12.05875015258789,0.0024593247481337066
5687,2014-06-09,12.274999618530273,12.34375,12.1225004196167,12.151249885559082,4164800.0,0.00625064692327193,-1.4413926641515789,3.1935666469777515,66.71252700985309,55.91373161840151,-0.24774005338877458,-0.29283741986037093,-0.49102141477374595,-0.8994531629230096,8.745911955253604,0.22124958038330078,0.028502334187232137,0.2758746623992927,0.0518489820946435,0.4999003427039419,0.1638618222469681,0.3878875025516173,-0.4361435972225589,82.48397583862612,18.674736384837807,0.11201284015232445,6,-0.16687440872192383,-0.2199997901916504,-0.4874997138977051,-0.8162498474121094,-0.21249961853027344,0,-0.005295281662182516,-1.3943907156673114,12.198749542236328,-1.2127621583014392,12.108750343322756,-1.3830008278818426,12.012499809265135,-0.005295281662182516
5688,2014-06-10,12.207500457763672,12.24625015258789,12.181249618530273,12.231249809265135,2848800.0,-0.005498913471631006,1.418622806550629,-0.19191436564143416,73.042236334577,58.76983949802448,-0.15412109799528473,-0.22682757526703945,-0.4079147313020606,-0.8292031992428726,8.8304493539848,0.09375,0.043764218292498214,0.20193796157836985,-0.03851865191721693,0.44239457507395663,0.08170965483057735,0.32216626832616235,-0.3282529181605742,61.75449398348283,-7.434111470140067,0.12022830674779304,6,-0.08875036239624023,-0.15250062942504883,-0.4200005531311035,-0.7487506866455078,-0.375,1,-0.0038911004358269663,-1.4413926641515789,12.274999618530273,-1.3943907156673114,12.198749542236328,-1.2127621583014392,12.108750343322756,-0.0038911004358269663
5689,2014-06-11,12.25749969482422,12.276249885559082,12.126250267028807,12.164999961853027,2476800.0,0.0040957800684537915,1.3076844074386804,-3.8948319479584437,72.41913584238029,60.9449376918935,-0.1678866052737984,-0.2716558018719599,-0.4415245441314273,-0.875773702115719,8.740012320798142,0.1499996185302752,0.063389955596719,0.2398122310638442,-0.025789390463740958,0.5054138525914293,0.1070114203000525,0.3726130418276359,-0.3410919583893701,74.15719420965759,2.5380211482034127,0.13280081076379213,6,-0.1218748092651385,-0.20249986648559748,-0.4656248092651385,-0.7943749427795428,-0.21124935150146484,2,-0.01427691139445375,1.418622806550629,12.207500457763672,-1.4413926641515789,12.274999618530273,-1.3943907156673114,12.198749542236328,-0.01427691139445375
5690,2014-06-12,12.126250267028807,12.233750343322756,12.085000038146973,12.140000343322756,2855200.0,-0.010707683545840507,-2.090898281909555,-0.14864990257032412,60.88158641417416,62.316443964584316,-0.017072941213994497,-0.13305138981749387,-0.2973698581477642,-0.7422430757923397,8.925109096170505,0.17249965667724787,0.07568366349161337,0.09956278800964213,-0.16803770429281606,0.3671632803121003,-0.034237458141586075,0.23336303416087034,-0.17565514950874395,15.942119792568207,-54.56984016828652,0.13380024615122887,6,0.017499923706056464,-0.07125043869018377,-0.3343753814697248,-0.6631255149841291,-0.08375072479247869,3,-0.0043295102473043245,1.3076844074386804,12.25749969482422,1.418622806550629,12.207500457763672,-1.4413926641515789,12.274999618530273,-0.0043295102473043245
5691,2014-06-13,12.102499961853027,12.170000076293945,12.0649995803833,12.138750076293945,2224000.0,-0.001958586096508008,1.126589857745758,2.6363573311132042,57.74060848024649,63.02303930663881,0.02979880684276992,-0.09424660703701804,-0.2678971294627779,-0.7142507886153382,9.935817339491809,0.10500049591064453,0.09511971559125776,0.06318750381469762,-0.1928918472675143,0.31926685489690954,-0.06485217172640745,0.1912271793558027,-0.12045245373457014,13.453031396792921,-53.59763031720372,0.12803967554110596,6,0.04500007629394531,-0.04062509536743164,-0.3106250762939453,-0.6393752098083496,0.04874992370605469,4,0.0014459759356508783,-2.090898281909555,12.126250267028807,1.3076844074386804,12.25749969482422,1.418622806550629,12.207500457763672,0.0014459759356508783
5692,2014-06-16,12.0600004196167,12.140000343322756,12.022500038146973,12.081250190734865,1938400.0,-0.003511633329500996,-1.4415512355587632,0.5861987319460646,56.71236999946695,63.494607269651155,0.07313022932605939,-0.044270381460782104,-0.21900328709056183,-0.6677732060748074,10.868055126909075,0.11750030517578303,0.10337701329387272,0.01450042724609446,-0.23703354726127657,0.2660344017534655,-0.11126656000759105,0.14026741449977997,-0.04901671214771852,14.778484342819345,-50.691933045147145,0.12576698725368524,6,0.10562467575073242,0.0018744468688964844,-0.2681255340576172,-0.5968756675720215,0.0625,0,0.00020726204778864776,1.126589857745758,12.102499961853027,-2.090898281909555,12.126250267028807,1.3076844074386804,12.25749969482422,0.00020726204778864776
5693,2014-06-17,12.09375,12.142499923706055,11.998749732971193,12.0287504196167,2905600.0,0.0027984725712284497,-1.2999855042610213,-3.0588367291982004,59.75614799009193,64.1525104562278,0.05014026965967311,-0.07206688938154926,-0.2417242362356653,-0.6921586990220003,11.467585248906406,0.1437501907348615,0.11959406966067831,0.04212498664855957,-0.20775666470290588,0.292006638000025,-0.08281583902717315,0.1670658123242923,0.25,34.23431163653817,-32.25777389307731,0.12494082567573268,6,0.0774998664855957,-0.0318751335144043,-0.2884376049041748,-0.6306252479553223,0.11999988555908203,1,-0.0025839793281653423,-1.4415512355587632,12.0600004196167,1.126589857745758,12.102499961853027,-2.090898281909555,12.126250267028807,-0.0025839793281653423
5694,2014-06-18,12.125,12.131250381469727,11.97624969482422,12.09375,5061600.0,0.0025839793281654533,6.085622111779498,0.4807723344630779,57.692349492784594,63.34296054194493,0.04081921009046319,-0.08399575688426353,-0.256317915610321,-0.7085785080059921,12.336672806770945,0.15500068664550604,0.12481047996863381,0.05837497711181605,-0.16925301501874834,0.28600296924238044,-0.055439018953466146,0.17218897317709825,0.2118499946594241,57.76696332344409,-6.069749571459667,0.1138139960652819,6,0.034999847412109375,-0.0631251335144043,-0.3003122806549072,-0.6424999237060547,0.07499980926513494,2,-0.02412367358650125,-1.2999855042610213,12.09375,-1.4415512355587632,12.0600004196167,1.126589857745758,12.102499961853027,-0.02412367358650125
5695,2014-06-19,12.176250457763672,12.199999809265135,12.087499618530273,12.137499809265135,3736000.0,0.0042268418774162875,1.6087196895145457,1.2400207519531818,61.01234274120313,62.8854782560864,0.00016826593368257647,-0.11910333813149165,-0.2909805357368658,-0.7434524492480641,13.421321768223466,0.1125001907348615,0.13417393494771268,0.09550042152404714,-0.12178454617488299,0.3127853892229773,-0.013142062325417925,0.2041429053735122,0.1461755249023433,89.38577012092007,24.64437740119861,0.1086424838494655,6,-0.0162506103515625,-0.11437559127807617,-0.3515627384185791,-0.692500114440918,0.024999618530273438,3,-0.010676530914985216,6.085622111779498,12.125,-1.2999855042610213,12.09375,-1.4415512355587632,12.0600004196167,-0.010676530914985216
5696,2014-06-20,12.1850004196167,12.234999656677244,12.154999732971193,12.212499618530273,4988000.0,0.000718608892234851,1.2069165099117452,-0.7096448699332729,55.11813577955191,61.59721256383071,-0.011998925582002329,-0.11349003452578899,-0.2884212029696229,-0.737105676540704,14.431383434773467,0.07999992370605113,0.14712177988696773,0.09143786430358958,-0.11819415753546991,0.30106988614264907,-0.013378146615940167,0.19625387522311932,0.12357851153564425,80.67662050943764,19.11057832955644,0.10481601091953015,6,-0.05875062942504883,-0.12312555313110352,-0.36031270027160645,-0.7012500762939453,-0.038750648498535156,4,-0.011694778208703016,1.6087196895145457,12.176250457763672,6.085622111779498,12.125,-1.2999855042610213,12.09375,-0.011694778208703016
5697,2014-06-23,12.137499809265135,12.203749656677244,12.125,12.178750038146973,2148000.0,-0.0038982854916519427,-1.377353601658264,1.5000520201145089,54.9450430995762,59.586413315497296,0.015585138529770504,-0.05513173067663679,-0.22150794395430218,-0.6737131711054687,15.334895440384471,0.07874965667724432,0.14063875077934895,0.03524975776672257,-0.16596300106979456,0.2364625166032397,-0.06535662165153511,0.13585613718498024,0.1577859524340841,62.318893995628244,2.666658531781316,0.10060637941825855,6,-0.011250019073484552,-0.06187486648559393,-0.31281208992004217,-0.5512495040893537,0.03875064849853693,0,0.0011328590327517318,1.2069165099117452,12.1850004196167,1.6087196895145457,12.176250457763672,6.085622111779498,12.125,0.0011328590327517318
5698,2014-06-24,12.021249771118164,12.151249885559082,12.005000114440918,12.11750030517578,2924800.0,-0.00957775818527562,-1.2718437972208232,2.3333333333331896,50.50504939300504,57.15151482112227,0.11469895826832399,0.07137370113803954,-0.08470036389275393,-0.5441616196790555,15.720761376995174,0.14624977111816406,0.1238056767080522,-0.08518776893615687,-0.27513457188133295,0.1047590340090192,-0.1801611704087449,0.009785632536431166,0.261274547906055,17.391336397376808,-41.16595318451317,0.09497340147258766,6,0.08437490463256836,0.05437517166137695,-0.1965620517730713,-0.4349994659423828,0.0,1,0.008422639112099395,-1.377353601658264,12.137499809265135,1.2069165099117452,12.1850004196167,1.6087196895145457,12.176250457763672,0.008422639112099395
5699,2014-06-25,12.016249656677244,12.051250457763672,11.952500343322756,12.0,3696800.0,-0.0004159396515437397,1.2898243053481968,-0.1688266650813314,44.03219614000699,55.2793603462148,0.09150126244019141,0.08901018230421975,-0.061557487855852244,-0.5261731636169618,16.460737703518628,0.09875011444091619,0.09683895571731682,-0.09531288146972905,-0.26812792056785817,0.07750215762840007,-0.1817204010187936,-0.00890536192066449,0.25402367737897436,22.566183470504257,-31.26202503371634,0.08640751954906445,6,0.07750034332275568,0.0593752861022967,-0.19156193733215154,-0.42999935150146307,0.011250495910646308,2,0.016436095664181805,-1.2718437972208232,12.021249771118164,-1.377353601658264,12.137499809265135,1.2069165099117452,12.1850004196167,0.016436095664181805
5700,2014-06-26,11.946249961853027,12.02375030517578,11.866250038146973,12.017499923706055,2829600.0,-0.005825419479805749,2.7611678566142897,-4.384705675216161,33.278133774929884,52.56130760117963,0.14894604171167813,0.16397107955200063,0.025581469276986013,-0.4390693519649993,17.201944159069765,0.15750026702880682,0.06614181011133269,-0.1631250858306892,-0.3433670101088051,0.01711683844742673,-0.25324604796974803,-0.07300412369163034,0.304956992759184,21.694917007619164,-26.939160797011684,0.09012096213905814,6,0.10437488555908203,0.13812494277954102,-0.11812472343444824,-0.3599996566772461,0.19875049591064453,3,0.021240962496380522,1.2898243053481968,12.016249656677244,-1.2718437972208232,12.021249771118164,-1.377353601658264,12.137499809265135,0.021240962496380522
5701,2014-06-27,12.0337495803833,12.06624984741211,11.916250228881836,11.916250228881836,3268800.0,0.007324442298602296,-1.5531990877141721,-1.6491145882132483,34.257700048166214,50.06634427325732,0.05662313048748224,0.0854811365379824,-0.0515488208219832,-0.5093412510510511,17.669462759701517,0.14999961853027344,0.032584924366016566,-0.07856292724609304,-0.25134453901513254,0.09421868452294646,-0.1649537331306128,0.00782787863842671,0.18666082091169223,49.62955009127053,5.059258701763454,0.0863908058845193,6,0.016875267028808594,0.056250572204589844,-0.19999933242797852,-0.44749927520751953,0.1375007629394549,4,0.01391922731911377,2.7611678566142897,11.946249961853027,1.2898243053481968,12.016249656677244,-1.2718437972208232,12.021249771118164,0.01391922731911377
5702,2014-06-30,12.042499542236328,12.052499771118164,11.975000381469727,12.0287504196167,3252000.0,0.0007271184924182439,3.592613523976377,0.11701445534750461,38.33913402150799,47.68667605452577,0.05043318999199187,0.07579309905205989,-0.052596015670694385,-0.5013761997584538,17.657030439581817,0.0774993896484375,0.01760204834377177,-0.06675043106079137,-0.24231988690755024,0.1088190247859675,-0.1545351589841708,0.021034296862588064,0.14957803000682368,61.841964369369975,18.642091313835024,0.08778472792337924,6,0.00812530517578125,0.0625004768371582,-0.1712493896484375,-0.4087491035461426,0.18500041961669922,0,0.008615340072711364,-1.5531990877141721,12.0337495803833,2.7611678566142897,11.946249961853027,1.2898243053481968,12.016249656677244,0.008615340072711364
5703,2014-07-01,12.168749809265135,12.170000076293945,12.037500381469727,12.11750030517578,6196800.0,0.010483726122306525,3.930217703730978,3.7274745092599013,44.33812229183704,46.20287303219826,-0.07158776932842947,-0.044052318292477466,-0.17048479121709725,-0.6127419848562283,17.63979944356378,0.13249969482421875,0.010502056061735487,0.05399985313415279,-0.12180028041477797,0.22979998668308355,-0.033900213640311705,0.14189991990861728,-0.3024997711181623,99.5883895072285,57.813296431234264,0.08790006677446534,7,-0.11812496185302557,-0.06374979019164861,-0.2640624046325666,-0.5349993705749494,0.011250495910644531,1,0.0006163861215082722,3.592613523976377,12.042499542236328,-1.5531990877141721,12.0337495803833,2.7611678566142897,11.946249961853027,0.0006163861215082722
5704,2014-07-02,12.149999618530273,12.16374969482422,12.106249809265135,12.145000457763672,2628800.0,-0.0015408477476120952,2.538529256411593,0.09754554420439532,51.76903831318023,45.175839206862385,-0.05466730398388364,-0.015254944004489346,-0.14603792925143289,-0.5803825305131785,17.621637263109836,0.0625,0.0071615787143635146,0.028374671936035156,-0.14123425864309525,0.19798360251516556,-0.056429793353530044,0.11317913722560036,-0.2776745796203617,93.41548798292021,46.374471286423486,0.08480446528956558,7,-0.09937477111816406,-0.04499959945678711,-0.24124956130981445,-0.4693741798400879,0.1737499237060547,2,-0.010596695592957062,3.930217703730978,12.168749809265135,3.592613523976377,12.042499542236328,-1.5531990877141721,12.0337495803833,-0.010596695592957062
5705,2014-07-03,12.227499961853027,12.239999771118164,12.15625,12.167499542236328,1680000.0,0.0063786292803298394,-1.0303096859213705,12.002098435711561,58.62068511926846,45.56501135571978,-0.13872143585030905,-0.0879099027878052,-0.2189190389064528,-0.6430261370406534,17.283975173472594,0.09000015258789062,-0.00025779867456066086,0.09993753433227504,-0.07597083845521624,0.2758459071197663,0.01198334793852851,0.18789172072602156,-0.3492214221954342,96.13904959408029,42.99669708087957,0.08795418639374579,7,-0.17437505722045898,-0.12249994277954102,-0.3196876049041748,-0.5468745231628418,0.17625045776367188,3,-0.016356557750078937,2.538529256411593,12.149999618530273,3.930217703730978,12.168749809265135,3.592613523976377,12.042499542236328,-0.016356557750078937
5706,2014-07-07,12.228750228881836,12.262499809265135,12.149999618530273,12.22624969482422,2801600.0,0.00010225042181222221,2.214305177111829,0.04167527616622645,62.34000265005969,46.386673527995725,-0.1487564926432956,-0.09148799020671206,-0.2186238038615631,-0.63111775015423,16.420892438163122,0.1125001907348615,-0.007244440614677217,0.09968776702880788,-0.07926191890925871,0.2786374529668745,0.010212924059773698,0.18916260999784207,-0.33600283996582014,88.26099215497707,29.01561652973838,0.08947484296903362,7,-0.16437530517578125,-0.12375020980834961,-0.31406283378601074,-0.5462498664855957,0.252499580383299,0,-0.006848596099408799,-1.0303096859213705,12.227499961853027,2.538529256411593,12.149999618530273,3.930217703730978,12.168749809265135,-0.006848596099408799
5707,2014-07-08,12.210000038146973,12.2475004196167,12.098750114440918,12.225000381469727,3633600.0,-0.0015332875710045712,3.9583088293729634,-5.9988558352445365,58.69156932677544,47.296286853970216,-0.13258316437696038,-0.0820645784826084,-0.19202624092200438,-0.5998230330348768,14.847160419505384,0.14875030517578125,-0.023128365925385808,0.08418755531311106,-0.08573576686618445,0.2541108774924066,-0.000774105776535805,0.16914921640275793,-0.29506750401001014,76.66670905230023,13.668635208572397,0.08496166108964745,7,-0.14562511444091797,-0.10500001907348633,-0.29187512397766113,-0.5274996757507324,0.2937498092651367,1,-0.003173603169791428,2.214305177111829,12.228750228881836,-1.0303096859213705,12.227499961853027,2.538529256411593,12.149999618530273,-0.003173603169791428
5708,2014-07-09,12.15999984741211,12.233750343322756,12.09375,12.225000381469727,2212000.0,-0.004095019703411196,2.393928885189706,4.333269756500731,52.5454363862849,48.242202436889976,-0.0679803416213165,-0.03774044864939796,-0.1346785007715816,-0.5379606466731168,13.172715287459708,0.14000034332275568,-0.03434825027010646,0.036562395095824485,-0.12984498612749462,0.2029697763191436,-0.04664129551583507,0.11976608570748404,-0.22421327676745584,39.25921321073583,-23.39259893007685,0.08320369061165955,7,-0.09562492370605469,-0.05499982833862305,-0.22124981880187988,-0.47749948501586914,0.4525003433227557,2,0.005550996323020696,3.9583088293729634,12.210000038146973,2.214305177111829,12.228750228881836,-1.0303096859213705,12.227499961853027,0.005550996323020696
5709,2014-07-10,12.082500457763672,12.142499923706055,12.020000457763672,12.048749923706055,1896800.0,-0.00637330514974721,-1.6849355155619656,-0.5192347193286188,43.432582152849555,49.37047447888106,0.02224423387614216,0.027380007891460778,-0.051628331133874994,-0.44839038941822373,11.697566138346307,0.1399993896484375,-0.0445547784598066,-0.03218703269958567,-0.18690657149548073,0.12253250609630939,-0.1095468020975332,0.04517273669836186,-0.12711109280178867,25.77326479968872,-32.113159833121145,0.0773597693979478,7,0.006874561309814453,0.022499561309814453,-0.1393754482269287,-0.40000009536743164,0.4662494659423828,3,0.00806950910144244,2.393928885189706,12.15999984741211,3.9583088293729634,12.210000038146973,2.214305177111829,12.228750228881836,0.00806950910144244
5710,2014-07-11,12.073749542236328,12.12874984741211,12.037500381469727,12.109999656677244,2234400.0,-0.0007242636205919695,1.4745451489015038,-1.0740604690590037,42.20661310515573,50.253687040768774,0.05697439578344543,0.03372513754211326,-0.038764585870378454,-0.42865456853625616,10.516073108881958,0.09124946594238281,-0.042037260169990986,-0.03831291198730469,-0.1939850005531909,0.11735917657858153,-0.1161489562702478,0.03952313229563842,-0.09993355061624953,22.16463018967371,-31.48244322033051,0.07783604428294283,7,0.045000553131103516,0.0312504768371582,-0.11437439918518066,-0.36874914169311523,0.6500005722045898,4,0.0207060780187176,-1.6849355155619656,12.082500457763672,2.393928885189706,12.15999984741211,3.9583088293729634,12.210000038146973,0.0207060780187176
5711,2014-07-14,12.119999885559082,12.206250190734865,12.109999656677244,12.147500038146973,1876000.0,0.0038306528689335817,-3.0526019916477747,0.7586225040120337,48.77193780852146,51.41288746154805,0.027094574006079952,-0.01174932789641403,-0.08422902764925588,-0.4629407831448855,9.674533984778991,0.13250064849853693,-0.03095688336526159,0.007062435150146484,-0.14858006695481407,0.16270493725510704,-0.0707588159023338,0.08488368620262676,-0.12886286488030052,43.95579980800751,-8.23932302578384,0.07782125105248014,7,0.021250247955322266,-0.014999866485595703,-0.14031219482421875,-0.4062495231628418,0.6537504196166974,0,0.023411760456838238,1.4745451489015038,12.073749542236328,-1.6849355155619656,12.082500457763672,2.393928885189706,12.15999984741211,0.023411760456838238
5712,2014-07-15,12.0625,12.164999961853027,12.03125,12.114999771118164,3453600.0,-0.00474421502491873,-1.3260909226610054,1.9090719933416562,53.15488659505069,52.3925279396829,0.09803981344624724,0.048430477228114555,-0.024217627984668866,-0.39448801095757524,8.951142940685536,0.13374996185302734,-0.004518456003136606,-0.050562429428101296,-0.20602986719098482,0.10490500833478222,-0.12829614830954306,0.027171289453340464,-0.055081212006037106,19.882837422423126,-35.19808268844422,0.07773371888144157,7,0.0787501335144043,0.04250001907348633,-0.032187461853027344,-0.2981247901916504,0.71875,1,0.03471501009451905,-3.0526019916477747,12.119999885559082,1.4745451489015038,12.073749542236328,-1.6849355155619656,12.082500457763672,0.03471501009451905
5713,2014-07-16,12.0625,12.131250381469727,12.011249542236328,12.09375,2701600.0,0.0,1.258823107026173,0.5952406902815622,53.5645667497227,52.59203109929873,0.09094739543749597,0.04845350271492421,-0.024878136306622167,-0.38184718592485645,8.457300055203708,0.12000083923339844,0.016410522858549825,-0.04899992942810094,-0.20590610399775677,0.10790624514155489,-0.12745301671292886,0.029453157856726975,0.19999980926513494,26.28219862769144,-31.552072044604504,0.07845308728482835,7,0.07437467575073242,0.008749961853027344,0.019062519073486328,-0.24687480926513672,0.9849996566772443,2,0.036580298231055686,-1.3260909226610054,12.0625,-3.0526019916477747,12.119999885559082,1.4745451489015038,12.073749542236328,0.036580298231055686
5714,2014-07-17,11.832500457763672,12.073749542236328,11.80875015258789,12.037500381469727,5877600.0,-0.01906731956363339,-1.0990006269687196,6.55999755859375,42.96758278235498,50.85279750630834,0.3030414611555159,0.2692191540024478,0.20669095246806535,-0.1419128428139338,8.634831753388083,0.2649993896484375,0.02730322575482802,-0.2643744945526123,-0.46454468811644034,-0.06420430098878427,-0.3644595913345263,-0.1642893977706983,0.42497434616088725,5.974918967680614,-54.09964136010909,0.10008509678191434,7,0.2031245231628418,0.20999956130981445,0.25437450408935547,-0.016875267028808594,1.148749351501463,3,0.06592011010313636,1.258823107026173,12.0625,-1.3260909226610054,12.0625,-3.0526019916477747,12.119999885559082,0.06592011010313636
5715,2014-07-18,12.046250343322756,12.061249732971193,11.866250038146973,11.866250038146973,5071200.0,0.01806464206970193,-1.1666596024244678,-0.8780505959303765,50.66848901491207,49.55596265795861,0.06803181282595361,0.0476749415786486,-0.004383636456944728,-0.34322650034386726,8.338902749351085,0.2287492752075213,0.029172967813607897,-0.0441246032714826,-0.2418702581133818,0.1536210515704166,-0.1429974306924322,0.054748224149467006,0.1932754745483365,59.748469922674595,-1.5792651129970992,0.09887282742094967,7,-0.01812505722046076,-0.01062536239624201,0.049062013626096856,-0.2306251525878924,0.9937496185302717,4,0.041714190396336503,-1.0990006269687196,11.832500457763672,1.258823107026173,12.0625,-1.3260909226610054,12.0625,0.041714190396336503
5716,2014-07-21,12.042499542236328,12.074999809265135,11.978750228881836,12.015000343322756,2587200.0,-0.00031136668917952637,1.081078015939336,0.15277306828295392,50.0,48.590232732761336,0.04758907425233616,0.042375148234691906,0.0026987778832570086,-0.32444015992256503,7.747869358371743,0.096249580383299,0.02494388078420151,-0.040750360488891246,-0.2343661673887496,0.1528654464109671,-0.13755826393881954,0.056057542961037043,0.17979524902343513,65.61389889039097,4.171466393486284,0.09680790344992912,7,-0.02124929428100586,-0.006874561309814453,0.05687546730041504,-0.22687435150146484,0.9300003051757812,0,0.05657052921739858,-1.1666596024244678,12.046250343322756,-1.0990006269687196,11.832500457763672,1.258823107026173,12.0625,0.05657052921739858
5717,2014-07-22,12.151249885559082,12.151249885559082,12.0600004196167,12.107500076293945,3871200.0,0.009030545771775866,3.1714223433242505,1.5909485000868029,49.04110247609821,48.20086229829615,-0.07864135769223068,-0.06882073099431452,-0.10336213710563058,-0.41838783697165205,7.1730013218089095,0.1087503433227539,0.010355270873617428,0.06731247901916504,-0.12720994578089773,0.2618349038192278,-0.029948733380866344,0.16457369141919642,0.05450312015380554,100.0,41.59067685300009,0.0972612124000315,7,-0.14374971389770508,-0.11562490463256836,-0.04656243324279785,-0.33562469482421875,0.7875003814697248,1,0.051229332412667805,1.081078015939336,12.042499542236328,-1.1666596024244678,12.046250343322756,-1.0990006269687196,11.832500457763672,0.051229332412667805
5718,2014-07-23,12.1225004196167,12.47249984741211,12.106249809265135,12.201250076293945,9220000.0,-0.002365967798633628,-5.584218421842006,-1.8,48.509531041141805,48.76496773032863,-0.06232468686692272,-0.03383144688309159,-0.07474058916777082,-0.37571083675883443,7.823100969908238,0.36625003814697443,-0.009179529646530682,0.03350048065185618,-0.15941613998742277,0.22641710129113513,-0.06295782966778418,0.12995879097149654,-0.3137502670288086,47.26936516511684,-6.434651334895399,0.0964583103196395,7,0.01812458038330078,0.01812458038330078,-0.008750438690185547,-0.30687522888183594,0.8012495040893555,2,0.054341064762291724,3.1714223433242505,12.151249885559082,1.081078015939336,12.042499542236328,-1.1666596024244678,12.046250343322756,0.054341064762291724
5719,2014-07-24,12.213749885559082,12.289999961853027,12.143750190734865,12.143750190734865,3591200.0,0.0075272809060680235,-3.178583106267191,-0.8888888888888663,49.265684047548724,49.54930894615006,-0.14862838100511944,-0.11544496602878951,-0.16300513840614705,-0.4518817519611744,8.532655024280139,0.16749954223632812,-0.02323984746484342,0.11487493515014613,-0.08252902446811561,0.31227889476840787,0.01617295534101615,0.2135769149592761,-0.3917247390747072,57.31958049328377,8.61221900561521,0.09870197980913073,7,-0.07312488555908203,-0.07312488555908203,-0.09718751907348633,-0.39812469482421875,0.6625003814697248,3,0.06826320981928302,-5.584218421842006,12.1225004196167,3.1714223433242505,12.151249885559082,1.081078015939336,12.042499542236328,0.06826320981928302
5720,2014-07-25,12.199999809265135,12.232500076293945,12.079999923706055,12.172499656677244,5076000.0,-0.0011257866275945494,2.2972761201722554,0.3928610354223533,48.484827162640634,49.51740776327442,-0.12861122011746495,-0.08612557303131929,-0.14415201060641003,-0.42737097555995973,8.487615999394498,0.15250015258789062,-0.029694663832131596,0.08843736648559464,-0.10008147872093254,0.2769562116921218,-0.00582205611766895,0.18269678908885822,-0.36496516876220575,44.81007621674414,1.0602959778435022,0.09425942260326349,7,-0.05937480926513494,-0.05937480926513494,-0.0890624523162824,-0.38437461853027166,0.8375005722045916,4,0.06403688624705461,-3.178583106267191,12.213749885559082,-5.584218421842006,12.1225004196167,3.1714223433242505,12.151249885559082,0.06403688624705461
5721,2014-07-28,12.201250076293945,12.25749969482422,12.108750343322756,12.18375015258789,3896000.0,0.00010248090560294187,1.2884663350792396,0.6363573311138854,49.53020367910685,49.11466521705844,-0.130888420237131,-0.07819269108643923,-0.13707659767164415,-0.4163868192364255,8.842607976666711,0.14874935150146484,-0.022346756082395558,0.08131260871887136,-0.10753327413418567,0.2701584915719284,-0.01311033270765627,0.175735550145399,-0.3534661316528318,34.24238851242784,-5.122882114397768,0.09442294142652824,7,-0.06062507629394531,-0.06062507629394531,-0.09031271934509277,-0.38562488555908203,0.8175001144409197,0,0.06874294685498716,2.2972761201722554,12.199999809265135,-3.178583106267191,12.213749885559082,-5.584218421842006,12.1225004196167,0.06874294685498716
5722,2014-07-29,12.146249771118164,12.232500076293945,12.143750190734865,12.188750267028807,5628000.0,-0.004507759846890003,-2.736864296183472,-2.428610354223332,49.26568404754872,48.63701158348355,-0.07013424479377761,-0.015832909559380326,-0.07699856318713039,-0.3512438013373007,9.216784161500835,0.08874988555908025,-0.014042854654125136,0.021124792098998313,-0.1644358917032136,0.20668547590121022,-0.07165554980210764,0.11390513400010427,-0.2859715084216301,16.87894529674463,-21.57029979315222,0.09278034190110629,7,-0.0056247711181640625,-0.0056247711181640625,-0.052187442779541016,-0.3306245803833008,0.8450002670288086,1,0.06802511819398238,1.2884663350792396,12.201250076293945,2.2972761201722554,12.199999809265135,-3.178583106267191,12.213749885559082,0.06802511819398238
5723,2014-07-30,12.176250457763672,12.260000228881836,12.154999732971193,12.2475004196167,4548000.0,0.0024699546947275497,1.1818379985137109,1.6764501290250897,55.274249831531286,50.004419033392026,-0.0919746867939999,-0.04768783461750914,-0.10259654046468825,-0.3711437021909898,9.68381037061398,0.11375045776367188,-0.014031285272341876,0.05075044631957937,-0.1352113611904624,0.23671225382962113,-0.04223045743544063,0.14373135007459936,-0.3037277633728266,45.83357932071153,5.542104629818894,0.09298090375502066,7,-0.006875514984130859,-0.035625457763671875,-0.07531309127807617,-0.3606252670288086,0.8387498855590838,2,0.0626218893829471,-2.736864296183472,12.146249771118164,1.2884663350792396,12.201250076293945,2.2972761201722554,12.199999809265135,0.0626218893829471
5724,2014-07-31,12.021249771118164,12.40625,12.018750190734865,12.40625,5571200.0,-0.012729755123152775,1.0129848254405385,5.403514877327301,47.46378347299034,49.648340639845166,0.10349985811886775,0.10242400771527116,0.059811296939439984,-0.2070006659269552,10.468946603714755,0.38749980926513494,-0.01716084863081946,-0.09781274795532191,-0.289042880187397,0.09341738427675317,-0.19342781407135945,-0.002197681839284371,-0.13672753366689427,0.6450533196491829,-40.20687419775502,0.09561506611603794,7,0.2043752670288086,0.11937522888183594,0.06937503814697266,-0.20562458038330078,0.9887504577636719,3,0.07507540145752611,1.1818379985137109,12.176250457763672,-2.736864296183472,12.146249771118164,1.2884663350792396,12.201250076293945,0.07507540145752611
5725,2014-08-01,12.02750015258789,12.112500190734865,11.970000267028807,11.970000267028807,5007200.0,0.000519944397523675,-3.9565289502925545,-0.14935026331304244,45.351780588209955,49.13187181631294,0.1053932878127739,0.08476799118203893,0.05897704623651023,-0.20268220329664288,10.600117382712856,0.14249992370605824,-0.02057439813973616,-0.08156237602233851,-0.2698105706868823,0.10668581864220528,-0.17568647335460952,0.012561721309932494,-0.1312183629374033,13.18049759422562,-26.151951411401186,0.09412409733227153,8,0.19374990463256836,0.11312484741210938,0.05718731880187988,-0.21187496185302734,0.9025001525878888,4,0.07056745821435673,1.0129848254405385,12.021249771118164,1.1818379985137109,12.176250457763672,-2.736864296183472,12.146249771118164,0.07056745821435673
5726,2014-08-04,12.145000457763672,12.168749809265135,12.0,12.037500381469727,3201600.0,0.009769303985458722,1.1774340421343055,1.8695702652048583,53.909966101694884,49.67285666360146,0.004427371951972958,-0.0414536933017704,-0.05275841779617707,-0.31026015465862855,10.689771963295877,0.16874980926513494,0.0074640062655078054,0.040125417709351296,-0.14048364321687146,0.22073447863557405,-0.05017911275376008,0.13042994817246267,-0.23719430695795296,40.11468145618803,-1.6086956383529483,0.0903045304631117,8,0.07624959945678711,-0.004375457763671875,-0.07750058174133301,-0.3293752670288086,0.7799997329711932,0,0.07348702264852736,-3.9565289502925545,12.02750015258789,1.0129848254405385,12.021249771118164,1.1818379985137109,12.176250457763672,0.07348702264852736
5727,2014-08-05,12.171250343322756,12.237500190734865,12.074999809265135,12.074999809265135,4667200.0,0.0021613737809538236,-2.3766125676237526,0.8953531697450695,55.02890785208709,50.3972318648176,-0.020883183311557474,-0.07457916898181693,-0.07394790003172069,-0.32567567759239147,11.370492712336336,0.16250038146973012,0.014330218479436496,0.06831278800964569,-0.10833589392483312,0.2449614699441245,-0.020011552957594603,0.15663712897688598,-0.2521503185849081,46.131850883502544,2.3538439494141343,0.08832434096723953,8,0.016874790191648614,-0.030625343322755683,-0.10093784332275568,-0.3443751335144061,0.8837499618530238,1,0.06963128877527813,1.1774340421343055,12.145000457763672,-3.9565289502925545,12.02750015258789,1.0129848254405385,12.021249771118164,0.06963128877527813
5728,2014-08-06,12.227499961853027,12.2787504196167,12.123749732971193,12.133749961853027,3769600.0,0.00462151520538967,-1.7252758308461587,0.9740205695261516,71.76300593220768,52.896934296446375,-0.06780244630360599,-0.1322954180627871,-0.12353291346280493,-0.3711727734901533,12.204518843965001,0.15500068664550604,0.024738703644487714,0.12118740081787038,-0.06249107662492648,0.30486587826066724,0.029348162096471953,0.21302663953926881,-0.2973319406616941,59.02575414097135,10.033574839857444,0.0918392387213983,8,-0.03937482833862305,-0.08687496185302734,-0.1496875286102295,-0.325624942779541,0.8000001907348633,2,0.062461670715736606,-2.3766125676237526,12.171250343322756,1.1774340421343055,12.145000457763672,-3.9565289502925545,12.02750015258789,0.062461670715736606
5729,2014-08-07,12.18000030517578,12.28499984741211,12.157500267028807,12.262499809265135,4600800.0,-0.0038846580924503105,-1.0000000000000278,-0.8799947102864584,59.021896176177755,54.06771974239495,-0.028601363078363917,-0.08128428319685099,-0.06901753166281743,-0.31458456082601316,13.738217466429717,0.12749958038330256,0.02769366015632535,0.06881275177001811,-0.11736318424730285,0.2549886877873391,-0.024275216238642372,0.1619007197786786,-0.23898564746003004,66.6667675847178,18.248862779215912,0.09308796800866063,8,0.008124828338624823,-0.039375305175779474,-0.10218787193298162,-0.20500040054321111,0.7725000381469762,3,0.06855500962443739,-1.7252758308461587,12.227499961853027,-2.3766125676237526,12.171250343322756,1.1774340421343055,12.145000457763672,0.06855500962443739
5730,2014-08-08,12.323749542236328,12.327500343322756,12.192500114440918,12.201250076293945,4609600.0,0.011802071712548656,1.0769095337304204,-1.4848509369183998,65.95743990095846,55.892968211489574,-0.17092529481640284,-0.21644086986163558,-0.20639415979602127,-0.44933498827815654,15.429995584191177,0.1475000381469762,0.03750308377605016,0.2000619888305657,-0.007833744340976168,0.40795772200210756,0.09611412224479565,0.30400985541633574,-0.3721051807266509,98.85471842613273,50.43864413542747,0.10394786658577064,8,-0.13562440872192383,-0.18312454223632812,-0.24593710899353027,-0.2956247329711914,0.6750001907348651,4,0.05568521855248432,-1.0000000000000278,12.18000030517578,-1.7252758308461587,12.227499961853027,-2.3766125676237526,12.171250343322756,0.05568521855248432
5731,2014-08-11,12.4037504196167,12.467499732971193,12.342499732971193,12.34375,3992800.0,0.0064916020165932675,-2.9999389657752857,0.4898014791747762,64.80939958295659,57.62004771542378,-0.24493862991851145,-0.2889062867325336,-0.27847787253297085,-0.5185630008501807,16.795562464604963,0.14375019073486506,0.04228698486589799,0.26587533950805664,0.023217290200992835,0.5085333888151204,0.14454631485452474,0.38720436416158854,-0.44168894838897366,83.7581335678843,40.13759311194973,0.12132902465353197,8,-0.18500041961669922,-0.2631254196166992,-0.3246879577636719,-0.3756256103515625,0.6537494659423828,0,0.04242667481657869,1.0769095337304204,12.323749542236328,-1.0000000000000278,12.18000030517578,-1.7252758308461587,12.227499961853027,0.04242667481657869
5732,2014-08-12,12.481249809265135,12.515000343322756,12.428750038146973,12.436249732971193,6228800.0,0.0062480610320785335,-1.8750357631052503,0.7499960263847457,69.90286022665926,59.245448870438,-0.3016417847660282,-0.35144419332154264,-0.35114694049736883,-0.5857873234354258,18.926146952573006,0.11124992370605646,0.051574390535988,0.3224372386932348,0.0384242130363841,0.6064502643500855,0.18043072586480946,0.4644437515216602,-0.5089795705137217,91.37367887367796,46.22299108582209,0.14200651282842494,8,-0.2387495040893537,-0.3193745613098127,-0.39656233787536443,-0.4531249999999982,0.6837501525878924,1,0.03555336110173224,-2.9999389657752857,12.4037504196167,1.0769095337304204,12.323749542236328,-1.0000000000000278,12.18000030517578,0.03555336110173224
5733,2014-08-13,12.50374984741211,12.532500267028807,12.4399995803833,12.5,4858400.0,0.0018027071399751016,2.0203967240682514,0.08332980121223055,67.41738559650636,61.46251577305089,-0.3048598604466086,-0.3575223013956226,-0.3670049048728714,-0.6009306589120733,21.03132703476422,0.09250068664550604,0.06105081099673093,0.3228747844696045,0.003955000349648685,0.6417945685895603,0.1634148924096266,0.4823346765295824,-0.5097704044778428,92.33322143554736,46.70916874256218,0.15945989205997788,8,-0.25249958038330256,-0.33312463760375977,-0.41906237602233887,-0.47562503814697266,0.4862499237060547,2,0.044086811115927826,-1.8750357631052503,12.481249809265135,-2.9999389657752857,12.4037504196167,1.0769095337304204,12.323749542236328,0.044086811115927826
5734,2014-08-14,12.612500190734865,12.62125015258789,12.510000228881836,12.543749809265135,4058400.0,0.008697418346486074,1.5796992481203007,18.334181078332584,72.23717708800318,64.4497820508057,-0.3586357864987697,-0.42671894665243926,-0.4662215258418332,-0.7001203147321444,21.947407113825683,0.11750030517578125,0.0791457262815527,0.3926251411438013,0.06250966132489211,0.7227406209627105,0.2275674012343476,0.557682881053255,-0.5862094983549255,97.95919275229869,50.0745201350836,0.16505773990945424,8,-0.30187511444091975,-0.39750003814697443,-0.5278127193450945,-0.5843753814697283,0.3337497711181623,3,0.0329038616909505,2.0203967240682514,12.50374984741211,-1.8750357631052503,12.481249809265135,-2.9999389657752857,12.4037504196167,0.0329038616909505
5735,2014-08-15,12.548749923706055,12.678750038146973,12.46125030517578,12.671250343322756,17823200.0,-0.005054530510583577,2.1636368680598683,-1.781814398668265,67.55046758861437,65.96539332713009,-0.2382221419919972,-0.34086897260174887,-0.3965846725522866,-0.6275221019318522,22.985376280811025,0.21749973297119318,0.08861769851640844,0.30374989509582484,-0.046595782428365595,0.6540955726200153,0.12857705633372873,0.47892273385792095,-0.4748624745094787,61.33829101717585,11.243491230559606,0.1751728387620954,8,-0.171875,-0.30499982833862305,-0.45156240463256836,-0.520625114440918,0.17749977111816584,4,0.03217455300897898,1.5796992481203007,12.612500190734865,2.0203967240682514,12.50374984741211,-1.8750357631052503,12.481249809265135,0.03217455300897898
5736,2014-08-18,12.723750114440918,12.748749732971193,12.587499618530273,12.62874984741211,3436000.0,0.013945627397057958,1.2241471162762865,-0.7755097274446953,76.01349232465073,68.29701382408159,-0.3603923491076042,-0.48719338097093434,-0.5664447779372477,-0.7900720362424707,24.291907762177665,0.1999998092651385,0.12587303254410642,0.4446875572204583,0.04785403095369922,0.8415210834872173,0.24627079408707786,0.6431043203538387,-0.5893764063493023,92.18761175881502,36.325982152990846,0.19841676313337953,8,-0.2875003814697248,-0.44500017166137695,-0.611875057220459,-0.6687502861022949,0.04374980926513672,0,0.021613094886087314,2.1636368680598683,12.548749923706055,1.5796992481203007,12.612500190734865,2.0203967240682514,12.50374984741211,0.021613094886087314
5737,2014-08-19,12.77375030517578,12.793749809265135,12.723750114440918,12.75,3914400.0,0.003929674057187915,1.1960925111450866,0.2500025096621808,76.43802135553261,68.81645998222882,-0.3530691718878245,-0.5145473287749933,-0.6130760432556546,-0.8258276529708599,26.412430942207454,0.06999969482421697,0.17096134626437198,0.46356272697448553,0.01469993554357174,0.9124255184053993,0.23913133125902952,0.6879941226899415,-0.5656514740986154,94.34643359735152,35.67895515639454,0.22443139571545656,8,-0.2981252670288086,-0.4725003242492658,-0.6506252288818342,-0.7187504768371564,-0.18500041961669744,1,0.022213490447541506,1.2241471162762865,12.723750114440918,2.1636368680598683,12.548749923706055,1.5796992481203007,12.612500190734865,0.022213490447541506
5738,2014-08-20,12.78125,12.796250343322756,12.708749771118164,12.731249809265135,2875200.0,0.0005871176941028011,1.1874903143513962,2.105244137488186,88.67685342827662,72.11145523246202,-0.3059307944412719,-0.49557301954567023,-0.6148741729911897,-0.8205711082344909,28.00921829832618,0.08750057220459162,0.20098013043070395,0.4381249427795417,-0.047888997138260336,0.9241388826973438,0.19511797282064158,0.6811319127384419,-0.4911600319765199,95.52228608518114,28.296111969481245,0.24300696995890092,8,-0.28687477111816406,-0.47874975204467773,-0.6581249237060547,-0.726250171661377,-0.053750038146972656,2,0.030024446893146317,1.1960925111450866,12.77375030517578,1.2241471162762865,12.723750114440918,2.1636368680598683,12.548749923706055,0.030024446893146317
5739,2014-08-21,13.047499656677244,13.0600004196167,12.760000228881836,12.802499771118164,7615200.0,0.02083126898208265,1.2222120183528364,4.8999790192448645,91.04627913313429,74.8991040360371,-0.48744485137150484,-0.7337788115278752,-0.8738227378455274,-1.0724466670941855,29.95669403938358,0.3000001907348633,0.238128392128802,0.6626871109008778,0.08838770818684694,1.2369865136149087,0.3755374095438615,0.9498368122578942,-0.6764240286058794,97.91219030477724,22.864399147683926,0.2871497013570157,8,-0.346249580383299,-0.6131243705749494,-0.9434373378753644,-0.9924998283386213,-0.3175001144409162,3,-0.004406965861053269,1.1874903143513962,12.78125,1.1960925111450866,12.77375030517578,1.2241471162762865,12.723750114440918,-0.004406965861053269
5740,2014-08-22,12.981249809265135,13.053750038146973,12.956250190734865,12.989999771118164,4152800.0,-0.005077589511811587,-2.3191890005358284,-0.03571414669464863,85.09969058093107,77.15358081358981,-0.35550559622891953,-0.6387476167548503,-0.796659886230815,-0.9931996915526344,32.49212204812212,0.0974998474121076,0.2560498093767283,0.5573747634887685,-0.0680022852839155,1.1827518122614524,0.24468623910242648,0.8700632878751104,-0.4861677187156097,83.33323241558698,3.7069110006224975,0.3126885243863416,8,-0.236874580383299,-0.518124580383299,-0.9421873092651349,-0.9262499809265119,-0.49874973297118963,4,-0.0026961847223005986,1.2222120183528364,13.047499656677244,1.1874903143513962,12.78125,1.1960925111450866,12.77375030517578,-0.0026961847223005986
5741,2014-08-25,13.039999961853027,13.116250038146973,12.978750228881836,13.032500267028807,3408000.0,0.004525770126229345,-1.3913057900585475,-0.8571117166212824,85.49541222917166,78.88608659164676,-0.3514737730609365,-0.6655626224208824,-0.8428236897396086,-1.0420318254824164,35.06822365103691,0.13749980926513672,0.2997924526050042,0.5741874217987064,-0.09899529665577766,1.2473701402531905,0.23759606257146437,0.9107787810259484,-0.44323257207141076,81.28833709732153,-2.4684468485398128,0.33659135922724237,8,-0.2618751525878906,-0.4968748092651367,-1.008124828338623,-0.9850001335144043,-0.7775001525878924,0,-0.024060603370141598,-2.3191890005358284,12.981249809265135,1.2222120183528364,13.047499656677244,1.1874903143513962,12.78125,-0.024060603370141598
5742,2014-08-26,12.97249984741211,13.071249961853027,12.970000267028807,13.067500114440918,3277600.0,-0.00517638915938512,-1.0250054836586606,-12.667217700912564,80.16194707144665,80.30214897775123,-0.23128360000037773,-0.5617914272155318,-0.7618919833048814,-0.9643865759744692,37.749530905061334,0.10124969482422053,0.32684807111172454,0.46537480354309047,-0.22639003689893578,1.1571396439851167,0.11949238332207734,0.8112572237641036,-0.2718359279574223,64.72390269017892,-21.245734292515564,0.3458824202210135,8,-0.18374967575073242,-0.42937469482421875,-0.9440622329711914,-0.9175000190734863,-0.6324996948242188,1,-0.01580265377663126,-1.3913057900585475,13.039999961853027,-2.3191890005358284,12.981249809265135,1.2222120183528364,13.047499656677244,-0.01580265377663126
5743,2014-08-27,12.938750267028807,13.017499923706055,12.9037504196167,13.017499923706055,3953600.0,-0.0026016250360593185,1.8888888888888888,0.8289414244842831,81.06449222340294,81.28296177057344,-0.14454005834809713,-0.49327898877075604,-0.7159140699795596,-0.9185493125106667,40.146899667556085,0.11374950408935547,0.35273880882321684,0.3935002326965318,-0.3054930836365255,1.092493549029589,0.044003574530002254,0.7429968908630613,-0.15496912383566297,50.175476168167506,-36.65636070038482,0.3494966581665289,8,-0.15000009536742986,-0.3956251144409162,-0.9171876907348615,-0.8768754005432111,-0.5162506103515625,2,-0.027050555443643876,-1.0250054836586606,12.97249984741211,-1.3913057900585475,13.039999961853027,-2.3191890005358284,12.981249809265135,-0.027050555443643876
5744,2014-08-28,12.923749923706055,12.946249961853027,12.842499732971193,12.883749961853027,2975200.0,-0.0011593347899276907,1.4411807604707365,-0.5079382379654744,77.45995443316419,82.3840158644123,-0.09023508082368714,-0.4292043984325016,-0.6896150123137215,-0.8889309288381533,41.61192790071079,0.10375022888183416,0.3691740060371025,0.3333748817443851,-0.3392117875224354,1.0059615510112057,-0.002918452889025147,0.6696682163777954,0.19250011444091797,29.680401884005008,-53.332577743393514,0.33629333463340993,8,-0.07187509536743164,-0.38062477111816406,-0.7831249237060547,-0.7975001335144043,-0.5487499237060547,3,-0.01518521814578333,1.8888888888888888,12.938750267028807,-1.0250054836586606,12.97249984741211,-1.3913057900585475,13.039999961853027,-0.01518521814578333
5745,2014-08-29,12.876250267028807,12.977499961853027,12.857500076293945,12.926250457763672,5519200.0,-0.003675377267252644,-1.74283659033689,-1.2500059604702063,72.28773988070049,81.97004337064006,0.00961732331575682,-0.3318735785619058,-0.6327878446539668,-0.827440008162279,43.60967592467673,0.11999988555908203,0.390007865343863,0.2434377193450903,-0.3852867365495065,0.8721621752396871,-0.07092450860220723,0.5577999472923878,0.23452476501464936,12.328948468547596,-67.67378343963057,0.31436222794729807,8,0.03624963760376154,-0.3331251144409162,-0.7356252670288068,-0.7500004768371564,-0.6587505340576136,4,-0.011358176624368,1.4411807604707365,12.923749923706055,1.8888888888888888,12.938750267028807,-1.0250054836586606,12.97249984741211,-0.011358176624368
5746,2014-09-02,13.037500381469727,13.092499732971193,12.958749771118164,12.958749771118164,7518400.0,0.012523064642027126,-2.396798101143234,-1.575006198859354,74.31696084995599,81.73436998113154,-0.1144864446434859,-0.44568185946234706,-0.7829264752035812,-0.9764533202237011,45.54566478465631,0.21624946594238637,0.40175414765612416,0.360062837600708,-0.24927371254669062,0.9693993877481066,0.05539456252700781,0.6647311126744082,0.06790914459228503,78.00025939941335,-0.5408208033392441,0.3046682750736996,9,-0.1250004768371582,-0.49437522888183594,-0.8968753814697266,-0.9112505912780762,-0.561250686645506,1,-0.04256953318786527,-1.74283659033689,12.876250267028807,1.4411807604707365,12.923749923706055,1.8888888888888888,12.938750267028807,-0.04256953318786527
5747,2014-09-03,13.018750190734865,13.12125015258789,13.010000228881836,13.087499618530273,4996000.0,-0.0014381737439111975,-1.5797277723106182,-0.8730018407285184,72.58772755373406,79.94668932840459,-0.06406541755108464,-0.3796484157409914,-0.7515222637759056,-0.9412797178246013,47.26201826828797,0.11124992370605469,0.42485892372814327,0.2989376544952407,-0.2792607161694747,0.877136025159956,0.009838469162883001,0.5880368398275984,-0.17625045776367188,63.22876859020674,-13.007230874424849,0.2890991853323577,9,-0.07812500000000178,-0.47312498092651545,-0.8781251907348651,-0.8925004005432147,-0.6837501525878924,2,-0.058089322737595483,-2.396798101143234,13.037500381469727,-1.74283659033689,12.876250267028807,1.4411807604707365,12.923749923706055,-0.058089322737595483
5748,2014-09-04,12.991250038146973,13.116250038146973,12.97624969482422,13.061249732971193,3366400.0,-0.002112349663753732,-1.7999961853173503,1.0181858535976884,67.88664901187178,77.37339709270876,-0.004072352614958419,-0.30777610639101916,-0.7076790866187324,-0.8963114587049201,48.73973985979328,0.14000034332275213,0.42244625383494494,0.233249998092651,-0.3077294991017627,0.7742294952870648,-0.03723975050455586,0.5037397466898579,-0.1431752967834452,53.36325784919793,-19.293564746581715,0.2704897485972072,9,-0.00937509536743164,-0.44562482833862305,-0.8506250381469727,-0.8650002479553223,-1.5662498474121076,3,-0.05012988616544045,-1.5797277723106182,13.018750190734865,-2.396798101143234,13.037500381469727,-1.74283659033689,12.876250267028807,-0.05012988616544045
5749,2014-09-05,13.015000343322756,13.036250114440918,12.94124984741211,12.989999771118164,3607200.0,0.001828177050402724,1.8148179544780232,-0.3571525885558746,72.883451893166,76.01603723851262,-0.03678592414202875,-0.2801250111724709,-0.7143122355460054,-0.9036553822654714,50.13607979311481,0.0950002670288086,0.41690867623810135,0.21525030136108647,-0.2631755356024126,0.6936761383245855,-0.023962617120663054,0.454463219842836,-0.16146209373474107,59.71572377984028,-13.779090697099384,0.2392129184817495,9,-0.03312540054321467,-0.4693751335144061,-0.8600003719329852,-0.87500047683716,-1.625,4,-0.045524446486049364,-1.7999961853173503,12.991250038146973,-1.5797277723106182,13.018750190734865,-2.396798101143234,13.037500381469727,-0.045524446486049364
5750,2014-09-08,13.010000228881836,13.024999618530273,12.932499885559082,12.954999923706055,5232000.0,-0.0003841808919724521,1.176487747957993,2.1999618539002825,66.86303834135398,73.94577347319955,-0.03048444580244869,-0.23302391072226847,-0.6896435033030706,-0.8823908246887893,51.35955198826362,0.0924997329711914,0.4016171838196634,0.17593765258789062,-0.2548059522136299,0.6066812573894111,-0.039434149812869634,0.3913094549886509,-0.1511077412338242,41.05972645375128,-28.828390453572368,0.21537180240076026,9,-0.028125286102294922,-0.46437501907348633,-0.8268752098083496,-0.8700003623962402,-1.4000005722045916,0,-0.048808625496574054,1.8148179544780232,13.015000343322756,-1.7999961853173503,12.991250038146973,-1.5797277723106182,13.018750190734865,-0.048808625496574054
5751,2014-09-09,12.93000030517578,13.018750190734865,12.904999732971193,12.99250030517578,3632000.0,-0.006149110092131926,-1.0222097892614403,-1.1363573311138855,58.89047096054409,71.58227612754371,0.03606358723195591,-0.11760697715786428,-0.5933198494048266,-0.7904582320138669,51.90742514738079,0.11375045776367188,0.34740138782128405,0.0696252346038797,-0.3119239070621589,0.4511743762699183,-0.12114933622913959,0.260399805436899,-0.06586066422896941,11.560935811777686,-52.95173504680582,0.1907745708330189,9,0.05187463760376154,-0.36937522888183416,-0.74906277656555,-0.7900004386901838,-1.1625003814697248,1,-0.05510445130611308,1.176487747957993,13.010000228881836,1.8148179544780232,13.015000343322756,-1.7999961853173503,12.991250038146973,-0.05510445130611308
5752,2014-09-10,12.925000190734865,13.005000114440918,12.895000457763672,12.907500267028807,4705600.0,-0.0003867064441531731,-4.176510187595368,-0.27999877929693184,58.20257614427284,69.04206322986258,0.037567977305563716,-0.0818543547517212,-0.571999627163267,-0.7749103534340769,52.25273724844099,0.1099996566772461,0.30714394867466766,0.042437601089480026,-0.29538780476588045,0.3802630069448405,-0.12647510183819932,0.21135030401715937,-0.05571833955523253,13.559227058971393,-45.088136571718614,0.16891270292768015,9,0.05687475204467596,-0.3268752098083514,-0.7440626621246356,-0.7843751907348651,-1.125,2,-0.03471957363933553,-1.0222097892614403,12.93000030517578,1.176487747957993,13.010000228881836,1.8148179544780232,13.015000343322756,-0.03471957363933553
5753,2014-09-11,13.05500030517578,13.0600004196167,12.8462495803833,12.875,3897600.0,0.010058035785106112,1.2500025096621994,10.285776566755304,50.50680007784037,66.04726830149328,-0.08292876434260421,-0.17754131004630658,-0.6879025819938533,-0.8939786866257773,52.63855265091091,0.21375083923339844,0.26167284089010856,0.1448751926422105,-0.15004329447126352,0.4397936797556845,-0.0025840509145265145,0.2923344361989475,0.06624984741211115,97.6607743581956,42.16337271449913,0.14745924355673715,9,-0.07125043869018377,-0.43250036239623846,-0.8906252384185773,-0.9143753051757795,-1.047500610351559,3,-0.05515130219823561,-4.176510187595368,12.925000190734865,-1.0222097892614403,12.93000030517578,1.176487747957993,13.010000228881836,-0.05515130219823561
5754,2014-09-12,13.02750015258789,13.06624984741211,12.987500190734865,13.03125,4793600.0,-0.0021064842546948404,1.135597165468322,-0.020832450303056197,53.29770234525352,63.93726413088806,-0.04376646793935812,-0.12369836039838589,-0.6457297039089624,-0.8568930171112488,52.710474936744056,0.07874965667724432,0.2265603725389589,0.09662504196166921,-0.16684388129568362,0.36009396521902204,-0.0351094196670072,0.22835950359034562,0.08824998855590849,82.38652373128959,29.153954823563865,0.13173446162867639,9,-0.04375028610229492,-0.388124942779541,-0.8631250858306885,-0.8868751525878906,-0.9625005722045898,4,-0.12300901501311379,1.2500025096621994,13.05500030517578,-4.176510187595368,12.925000190734865,-1.0222097892614403,12.93000030517578,-0.12300901501311379
5755,2014-09-15,12.952500343322756,13.010000228881836,12.918749809265135,13.010000228881836,4737600.0,-0.005757037680804489,2.1739339558489994,15.333926754831673,43.90247144296446,60.55787641900011,0.04826214951301644,-0.01781295406417094,-0.5591246036216795,-0.773684355057382,52.30080510056201,0.10875034332275568,0.19004232316349778,0.001437711715700729,-0.1910652869620897,0.19394071039349114,-0.09481378762319537,0.09768921105459683,0.1578597866058331,48.29574271632205,-1.3306249974631683,0.0962514993388956,9,0.03124952316284002,-0.2956252098083514,-0.7881252765655535,-0.8118753433227557,-0.5350008010864276,0,-0.12063307921898625,1.135597165468322,13.02750015258789,1.2500025096621994,13.05500030517578,-4.176510187595368,12.925000190734865,-0.12063307921898625
5756,2014-09-16,12.998749732971193,13.032500267028807,12.858750343322756,12.891249656677244,3340800.0,0.003570692022585531,-1.0145070157785914,-1.8695702652050354,51.885090628171916,58.257583427270994,-0.0045394510106095964,-0.04469526843706717,-0.5930323103486312,-0.8129493738413363,51.40641414457928,0.17374992370605113,0.16465660687032901,0.0339371204376242,-0.12687955259248263,0.19475379346773103,-0.04647121607742832,0.11434545695267673,0.10632818596648974,69.31816704018946,20.709198795731886,0.08040833651505301,9,-0.017499923706056464,-0.26687479019165217,-0.834374666213991,-0.8581247329711932,-1.21875,1,-0.1068372039482689,2.1739339558489994,12.952500343322756,1.135597165468322,13.02750015258789,1.2500025096621994,13.05500030517578,-0.1068372039482689
5757,2014-09-17,13.057499885559082,13.0912504196167,12.96125030517578,13.017499923706055,5752800.0,0.004519677183942417,1.4185836076045149,0.37209240432212537,58.232203161238125,57.184867221645035,-0.06393875740911525,-0.08548027840030059,-0.6378991721730891,-0.8610892296824666,50.44043633417529,0.13000011444091975,0.15207132616288987,0.07849979400634766,-0.05983994425145944,0.21683953226415476,0.009329924877444995,0.14766966313525032,0.04240146660751343,86.22431900101985,36.25146665046687,0.06916986912890331,9,-0.08874988555908203,-0.2824997901916504,-0.877812385559082,-0.916874885559082,-1.0550003051757812,2,-0.0987937946129872,-1.0145070157785914,12.998749732971193,2.1739339558489994,12.952500343322756,1.135597165468322,13.02750015258789,-0.0987937946129872
5758,2014-09-18,13.164999961853027,13.181249618530273,13.071249961853027,13.082500457763672,5515200.0,0.008232822304125476,-1.095221660112079,2.0624895691772167,64.82334617399474,56.289299919514896,-0.16114681608219072,-0.1715522628906463,-0.7283686518404444,-0.9572861101013057,49.762786040145144,0.1237497329711914,0.1245622863486382,0.1668123722076409,0.03782228977174995,0.29580245464353183,0.10231733098969542,0.23130741342558636,-0.31875038146972656,94.96133544275722,40.66923103032225,0.0644950412179457,9,-0.15125036239624023,-0.35437536239624023,-0.9628121852874756,-1.003124713897705,-0.9574995040893555,3,-0.10368399354906133,1.4185836076045149,13.057499885559082,-1.0145070157785914,12.998749732971193,2.1739339558489994,12.952500343322756,-0.10368399354906133
5759,2014-09-19,12.989999771118164,13.24250030517578,12.981249809265135,13.228750228881836,6660800.0,-0.01329283640273038,-1.0390252253458991,-2.8939623383078827,56.04246519408345,55.087014014262614,0.011101545625457732,-0.0011390928851184867,-0.5355218287666688,-0.7724045101559582,47.97348413559518,0.26125049591064453,0.09567100863511868,-0.005312824249267933,-0.13222153165050443,0.12159588315196856,-0.06876717794988707,0.058141529451351204,-0.13705018997192298,34.201808688563965,-24.349172979358244,0.06345435370061842,9,0.05437517166137695,-0.1381244659423846,-0.779062032699585,-0.8193745613098145,-0.8975000381469709,4,-0.07563511113205901,-1.095221660112079,13.164999961853027,1.4185836076045149,13.057499885559082,-1.0145070157785914,12.998749732971193,-0.07563511113205901
5760,2014-09-22,12.946249961853027,13.00749969482422,12.907500267028807,12.928750038146973,3046400.0,-0.003367960741801568,-2.3333439298088665,-0.07329796922683625,44.461282872077426,53.48377089332187,0.050128988855915324,0.04200794130425933,-0.4737836935461459,-0.7196458995796728,45.85223626593504,0.09999942779541371,0.07513193069948976,-0.04731264114379918,-0.17599075906940875,0.08136547678181039,-0.11165170010660397,0.0170264178190056,-0.07771835174560415,22.80120579237582,-31.914415123034882,0.06433905896280502,9,0.09812498092651367,-0.09437465667724787,-0.6834373474121094,-0.7312498092651367,-0.6387500762939453,0,-0.06806993407870143,-1.0390252253458991,12.989999771118164,-1.095221660112079,13.164999961853027,1.4185836076045149,13.057499885559082,-0.06806993407870143
5761,2014-09-23,12.72624969482422,12.91374969482422,12.723750114440918,12.89875030517578,4961600.0,-0.016993358515172474,-1.140843102911014,-9.857220708446663,35.73169109157027,50.987005887466026,0.26617940711398447,0.2501214897868742,-0.2394716574912774,-0.49378064534833577,43.01472241854245,0.22249984741210938,0.04058660844161466,-0.25162539482116486,-0.4251514139417871,-0.0780993757005426,-0.338388404381476,-0.16486238526085373,0.516250610351559,0.4818466437114273,-50.96106088082251,0.08676300956031142,9,0.2568755149841291,0.18875026702880682,-0.41593718528747736,-0.4824995994567889,-0.4287500381469762,1,-0.02426089067806536,-2.3333439298088665,12.946249961853027,-1.0390252253458991,12.989999771118164,-1.095221660112079,13.164999961853027,-0.02426089067806536
5762,2014-09-24,12.767499923706055,12.7837495803833,12.662500381469727,12.727499961853027,4648800.0,0.0032413499554868608,2.344838926086213,-0.23188301636444528,39.22984477726486,49.73401085406875,0.2237700828459186,0.20314086172627555,-0.26378203163542757,-0.527688891314039,40.26162743173586,0.12124919891357422,0.016635260811458608,-0.2001251697540276,-0.3975593136097775,-0.0026910258982777435,-0.29884224168190165,-0.10140809782615356,0.4646253776550271,18.103371732431892,-31.729436977434506,0.09871707192787461,9,0.18500041961669922,0.18500041961669922,-0.4100000858306885,-0.48874998092651367,-0.39499950408935547,2,-0.0773448362354262,-1.140843102911014,12.72624969482422,-2.3333439298088665,12.946249961853027,-1.0390252253458991,12.989999771118164,-0.0773448362354262
5763,2014-09-25,12.588749885559082,12.758749961853027,12.557499885559082,12.74250030517578,3648800.0,-0.014000394690825813,1.1610777431296948,-3.84376415611659,32.14658339045366,47.383886525757646,0.3681412298745279,0.37347348893181476,-0.06981996670288737,-0.34415847670516087,38.31065241256366,0.21000003814697266,0.0009543668408706907,-0.3613751888275143,-0.6216357059695312,-0.10111467168549737,-0.49150544739852187,-0.23124493025650672,0.620590419006346,4.562041001009375,-42.202197965039836,0.13013025857100816,9,0.3112502098083496,0.3112502098083496,-0.20031237602233887,-0.28749990463256836,0.056250572204589844,3,-0.046569382226609,2.344838926086213,12.767499923706055,-1.140843102911014,12.72624969482422,-2.3333439298088665,12.946249961853027,-0.046569382226609
5764,2014-09-26,12.727499961853027,12.7524995803833,12.609999656677244,12.636249542236328,2536000.0,0.01102175176687803,1.0177029390119825,-0.5934970443930374,39.35969137598454,46.8791331849821,0.20379178126630393,0.2311164736465816,-0.18401738206786256,-0.4748378276698002,36.89251452705184,0.16374969482421875,-0.011265329403112645,-0.21281261444091726,-0.49141226664918136,0.06578703776734685,-0.3521124405450493,-0.0735127883367852,0.44272991757202007,37.77781074431118,-9.306982781856334,0.13929982610413214,9,0.1725001335144043,0.1725001335144043,-0.32906222343444824,-0.4249997138977051,-0.12749958038330078,4,-0.04085637443707735,1.1610777431296948,12.588749885559082,2.344838926086213,12.767499923706055,-1.140843102911014,12.72624969482422,-0.04085637443707735
5765,2014-09-29,12.729999542236328,12.765000343322756,12.60124969482422,12.606249809265135,4903200.0,0.00019639209513200306,-1.448608526385656,1.3561552208856522,41.99996948242185,45.780786391009876,0.18596782874572426,0.22883063533274495,-0.1683198854446779,-0.46986877189935505,35.2476535254537,0.16375064849853516,-0.026077681479758752,-0.20300049781799245,-0.4959860439321879,0.08998504829620302,-0.3494932708750902,-0.05650772476089472,0.40346653755676165,48.420982184684746,-3.0269139538920555,0.14649277305709774,9,0.17000055313110352,0.17000055313110352,-0.162186861038208,-0.2956242561340332,-0.2349996566772461,0,-0.05007854141313994,1.0177029390119825,12.727499961853027,1.1610777431296948,12.588749885559082,2.344838926086213,12.767499923706055,-0.05007854141313994
5766,2014-09-30,12.482500076293945,12.758749961853027,12.462499618530273,12.717499732971193,8160000.0,-0.019442221118800118,-1.1545434683848952,-1.898991222324106,35.17586912196093,43.21897149775685,0.39396589132143944,0.45599824046703574,0.09499679442369668,-0.21594470899812457,33.398300821280976,0.2962503433227539,-0.04950025288610682,-0.4227499485015862,-0.7734998662060768,-0.0720000307970956,-0.5981249073538315,-0.2473749896493409,0.6164080318451042,6.2258241676685815,-47.94867673130158,0.1753749588522454,9,0.36999988555908203,0.36999988555908203,0.12125015258789062,-0.04812479019165039,0.17249965667724787,1,-0.014019642672962074,-1.448608526385656,12.729999542236328,1.0177029390119825,12.727499961853027,1.1610777431296948,12.588749885559082,-0.014019642672962074
5767,2014-10-01,12.262499809265135,12.456250190734865,12.171250343322756,12.4375,9295200.0,-0.0176246958288927,1.6823442822329382,0.7446827506442403,24.960482013967834,38.78976436886497,0.5468423659914077,0.6497502072612082,0.3250780847536543,0.00828810435094951,31.799805775281996,0.31124973297118963,-0.06704095635169338,-0.6049376964569113,-1.0535662422738294,-0.15630915063999318,-0.8292519693653713,-0.38062342354845136,0.7854956197052125,15.368331106084929,-31.929634933898292,0.22431427290845934,10,0.44437551498413264,0.44437551498413264,0.39812517166137873,0.2000002861022967,0.497500419616701,2,0.0028542179781045895,-1.1545434683848952,12.482500076293945,-1.448608526385656,12.729999542236328,1.0177029390119825,12.727499961853027,0.0028542179781045895
5768,2014-10-02,12.34000015258789,12.37874984741211,12.201250076293945,12.2787504196167,6660800.0,0.0063201096455225425,1.5585714383905311,-0.3499980926534425,28.943334501694082,35.77874984748838,0.3799664659832622,0.5491114706679827,0.2596939973695349,-0.06574346976971057,30.476372607621176,0.17749977111816406,-0.09629663407865685,-0.4948748588562015,-0.9970124506527167,0.007262732940313654,-0.7459436547544591,-0.24380606295794394,0.620320767817697,28.4210205078122,-13.842040296206633,0.25106879589825737,10,0.24937486648559748,0.36687517166137695,0.32593750953674316,0.12249994277954102,0.39999961853027344,3,0.0026337331140140474,1.6823442822329382,12.262499809265135,-1.1545434683848952,12.482500076293945,-1.448608526385656,12.729999542236328,0.0026337331140140474
5769,2014-10-03,12.422499656677244,12.451250076293945,12.354999542236328,12.375,4244000.0,0.006685535094750561,-1.1999978201872459,0.775507979758632,33.84143646665845,34.59876691355294,0.23300432870832388,0.44264183280987446,0.1875775185312385,-0.14324136366803408,29.250446580446145,0.11124992370605469,-0.13763585177666293,-0.3827503204345728,-0.909454214088429,0.14395357321928337,-0.6461022672615009,-0.11939837360764471,0.4589142060200597,42.3156738281244,0.7820107108841441,0.26335194682692775,10,0.12000036239624379,0.28437566757202326,0.24343800544738947,0.04000043869018732,0.247500419616701,4,0.01791111348244878,1.5585714383905311,12.34000015258789,1.6823442822329382,12.262499809265135,-1.1545434683848952,12.482500076293945,0.01791111348244878
5770,2014-10-06,12.375,12.481249809265135,12.354999542236328,12.46500015258789,5578400.0,-0.0038236794518011763,1.0612378357337793,-1.8947537494730364,30.997719316085238,34.072770049610156,0.2133909410590249,0.4639148223277729,0.24556559966185532,-0.08986778008594598,27.970441490807406,0.12625026702880682,-0.20118911772117443,-0.3984999656677246,-0.9492433527984296,0.15224342146298042,-0.6738716592330771,-0.1231282721023721,0.43539751075984867,34.68081514452011,-3.2003935617929216,0.2753716935653523,10,0.10249996185302734,0.3318753242492676,0.32249999046325684,0.08750009536743164,0.3275003433227557,0,0.018181849007654627,-1.1999978201872459,12.422499656677244,1.5585714383905311,12.34000015258789,1.6823442822329382,12.262499809265135,0.018181849007654627
5771,2014-10-07,12.217499732971193,12.356249809265135,12.212499618530273,12.333749771118164,4788000.0,-0.012727294305358128,-1.2772259278003693,1.2916649006060923,25.86206140567225,32.58746078609987,0.3253497971756154,0.5958489223016148,0.4119000668621364,0.07418702210897088,27.129931159603903,0.16250038146972656,-0.25351316187392925,-0.5203752040863012,-1.118622270095658,0.07787186192305562,-0.8194987370909796,-0.2212516710816228,0.5289830610449453,14.919183653378953,-16.151016736086277,0.29912353300467853,10,0.2506256103515625,0.4893755912780744,0.5103127956390363,0.24500036239623846,0.6000003814697248,1,0.022713334041579936,1.0612378357337793,12.375,-1.1999978201872459,12.422499656677244,1.5585714383905311,12.34000015258789,0.022713334041579936
5772,2014-10-08,12.47624969482422,12.482500076293945,12.175000190734865,12.25374984741211,6473600.0,0.02117863454130009,1.6170135056165034,-1.9139765539759421,31.791133058580954,32.54796630478067,0.023402289769046902,0.3180632000674013,0.1669462399130328,-0.1778143994597272,26.028880540225032,0.30749988555908025,-0.28847901363965,-0.23918771743774236,-0.8415315479737249,0.36315611309824014,-0.5403596327057336,0.06198419783024889,0.21270985412257915,97.96735486312112,71.88165014336644,0.3011719152679912,10,-0.008124351501464844,0.23062562942504705,0.25156283378600897,-0.013749599456788886,0.20125007629394354,2,0.01432722512928919,-1.2772259278003693,12.217499732971193,1.0612378357337793,12.375,-1.1999978201872459,12.422499656677244,0.01432722512928919
5773,2014-10-09,12.335000038146973,12.4712495803833,12.289999961853027,12.449999809265135,6830400.0,-0.011321483629479268,1.3015924916742356,-0.5168532583537521,32.36877409536949,31.771197718045673,0.13954710721580987,0.4243638967029284,0.31966798478931935,-0.031127897616029188,24.602533674681382,0.18624973297119318,-0.30114156874161324,-0.3444373607635498,-0.9473942059559981,0.2585194844288985,-0.645915783359774,-0.042958938167325655,0.3021885902374226,52.03249006782693,25.85917384562581,0.3014784225962238,10,0.13312530517578303,0.3718752861022949,0.4081251621246338,0.13000011444091797,0.38000011444091797,3,0.03445481876129031,1.6170135056165034,12.47624969482422,-1.2772259278003693,12.217499732971193,1.0612378357337793,12.375,0.03445481876129031
5774,2014-10-10,11.425000190734865,12.2524995803833,11.420000076293945,12.2524995803833,15300000.0,-0.07377380175094128,1.012084877653003,7.195661187866017,22.074341627515935,29.55723906750057,0.9447030465226725,1.2734429393548883,1.2357990721810328,0.881407578015386,23.939885242306723,0.9149999618530273,-0.34737584466327576,-1.1743122100830057,-1.975753053209953,-0.3728713669560584,-1.5750326316464793,-0.773591788519532,1.1655946091433655,0.4705990062042113,-25.049893460089564,0.40072042156347354,10,0.6643748283386213,0.9062499999999982,1.3387498855590803,1.0399999618530256,1.2825002670288068,4,0.1150984296218831,1.3015924916742356,12.335000038146973,1.6170135056165034,12.47624969482422,-1.2772259278003693,12.217499732971193,0.1150984296218831
5775,2014-10-13,11.390000343322756,11.6850004196167,11.317500114440918,11.449999809265135,7231600.0,-0.0030634439236589817,-2.5853701653346235,0.07250696096328255,23.682914542850256,28.280244114266054,0.8600814303988678,1.249441776728668,1.2764483718697068,0.9176675258743767,24.100978658711345,0.36750030517578125,-0.3740730984207836,-1.131187057495115,-2.078936067804264,-0.183438047185966,-1.6050615626496896,-0.6573125523405405,1.081249237060545,6.223195815948371,-21.536530929336294,0.47387450515457485,10,0.509999752044676,0.8899998664855939,1.3737497329711896,1.074999809265135,1.4974994659423793,0,0.11237925323870357,1.012084877653003,11.425000190734865,1.3015924916742356,12.335000038146973,1.6170135056165034,12.47624969482422,0.11237925323870357
5776,2014-10-14,11.609999656677244,11.682499885559082,11.432499885559082,11.462499618530273,5926400.0,0.0193151278949224,-1.4096443131000693,-2.4583558508441254,28.70282993209686,28.696060549613723,0.5624501178251737,0.9697877731540689,1.0609834359344479,0.6996615432611737,24.913670200673938,0.29249954223632635,-0.4203197177100346,-0.8417502403259292,-1.8441000974468853,0.160599616795027,-1.3429251688864063,-0.34057531176545197,0.6997249984741227,25.10725766643649,-3.7139048670746035,0.5011749285604777,10,0.2900004386901873,0.6700005531311053,1.153750419616701,0.8550004959106463,1.2725000381469762,1,0.09409997579260754,-2.5853701653346235,11.390000343322756,1.012084877653003,11.425000190734865,1.3015924916742356,12.335000038146973,0.09409997579260754
5777,2014-10-15,11.767499923706055,11.832500457763672,11.362500190734865,11.432499885559082,8917600.0,0.013565914873927554,1.021501715584224,2.2711861119193366,34.7705043220887,29.343523862990903,0.36581986368261,0.7490952295555893,0.9090949604885914,0.5445318522613967,25.10502687979545,0.4700002670288068,-0.474616414060705,-0.6197499752044671,-1.6239946354318207,0.38449468502288653,-1.1218723053181439,-0.11762764509079027,0.40331329574584984,39.003251793280505,6.819623284041747,0.5021223301136767,10,0.13250017166137695,0.5125002861022949,1.0037500858306885,0.6975002288818359,1.0699996948242188,2,0.08922882494518647,-1.4096443131000693,11.609999656677244,-2.5853701653346235,11.390000343322756,1.012084877653003,11.425000190734865,0.08922882494518647
5778,2014-10-16,11.800000190734865,11.8774995803833,11.537500381469727,11.539999961853027,5682800.0,0.002761866772001298,-1.5660376000460643,0.7761199978364459,32.094586881998396,29.14942946469534,0.2778880993666277,0.6420052353915455,0.880886473206882,0.5150343511116144,24.726242734232322,0.3399991989135742,-0.5000255544974443,-0.5189997196197496,-1.4855144233132407,0.4475149840737416,-1.0022570714664951,-0.03574236777300399,0.2513491940155017,51.60431571023807,19.29683375732823,0.4832573518467457,10,0.09999990463256658,0.48000001907348455,0.9899997711181623,0.6649999618530256,1.2124996185302699,3,0.0743643700169001,1.021501715584224,11.767499923706055,-1.4096443131000693,11.609999656677244,-2.5853701653346235,11.390000343322756,0.0743643700169001
5779,2014-10-17,12.00749969482422,12.11750030517578,11.854999542236328,11.895000457763672,5746400.0,0.017584703452147465,-1.7272655212729935,0.4326889924072958,37.07512843050016,29.824697144074772,0.0059565139173543,0.37642475068223114,0.6817096886166247,0.31215392172209455,24.795082550701096,0.3175001144409144,-0.48471996989117727,-0.2623752117156961,-1.1841289115840272,0.659378488152635,-0.7232520616498608,0.19850163821846856,-0.6899995803833026,86.24992698432797,53.668189698930306,0.46087684993416544,10,-0.10749959945678889,0.2725005149841291,0.7956252098083478,0.4575004577636701,1.1050004959106445,4,0.0589215470118758,-1.5660376000460643,11.800000190734865,1.021501715584224,11.767499923706055,-1.4096443131000693,11.609999656677244,0.0589215470118758
5780,2014-10-20,12.0649995803833,12.074999809265135,11.9375,11.962499618530273,4611600.0,0.004788664336495163,1.2448871554133845,0.9111169509341689,41.986550439148026,31.616307036683196,-0.1119098536236951,0.2630029908302731,0.6287380961349633,0.2584368673426667,25.5416760417887,0.13749980926513494,-0.481549410687899,-0.16081280708312917,-1.029132723555282,0.7075071093890237,-0.5949727653192056,0.2733471511529473,-0.7314994621276849,93.04626267091946,54.77067018618469,0.4341599582360761,10,-0.16499948501586914,0.21500062942504883,0.7465629577636719,0.40000057220458984,1.0875005722045898,0,0.05325328634283788,-1.7272655212729935,12.00749969482422,-1.5660376000460643,11.800000190734865,1.021501715584224,11.767499923706055,0.05325328634283788
5781,2014-10-21,12.417499542236328,12.420000076293945,12.154999732971193,12.154999732971193,8026800.0,0.029216740498372085,-1.0190517019011875,2.5609747020347986,52.83104712634672,33.95407526643494,-0.4839487421572528,-0.11996438190937653,0.28237680933461107,-0.08795259171440861,27.080813470787422,0.35500049591064453,-0.4876911688973298,0.20712466239929128,-0.6342955219191246,1.0485448467177072,-0.21358542975991668,0.6278347545584992,-1.0683194202423092,99.76354285312333,56.17002952711028,0.4207100921592084,10,-0.5231246948242188,-0.13749933242797852,0.4028129577636719,0.0475006103515625,0.8275003433227539,1,0.03784983163721245,1.2448871554133845,12.0649995803833,-1.7272655212729935,12.00749969482422,-1.5660376000460643,11.800000190734865,0.03784983163721245
5782,2014-10-22,11.779999732971193,12.067500114440918,11.702500343322756,12.0,11387600.0,-0.05133882285211866,1.0563338661365398,-0.8380968643165682,41.50870656802241,34.96962331895194,0.04961981169889107,0.4635263903531417,0.9162356371437976,0.549956957125314,28.75166547479604,0.7149991989135724,-0.5027215228970725,-0.38100013732909943,-1.200373360231664,0.4383730855734651,-0.7906867487803826,0.028686474122183725,-0.38798681280517755,27.478689559180978,-17.289074391953363,0.40968661145128227,10,0.08875036239623846,0.5000004768371564,1.0765626430511457,0.6850004196166974,1.6275005340576136,2,0.09359083080173813,-1.0190517019011875,12.417499542236328,1.2448871554133845,12.0649995803833,-1.7272655212729935,12.00749969482422,0.09359083080173813
5783,2014-10-23,12.0024995803833,12.077500343322756,11.895000457763672,12.0,5288400.0,0.01888793314564774,1.393423759763333,-0.011361715224525098,43.890904591455424,37.39368587050077,-0.2514476841675375,0.20538436777238545,0.6918798523375109,0.3298833577138218,29.864654279636472,0.2975006103515625,-0.4897167028674225,-0.12918777465820241,-0.9257576668942065,0.6673821175778016,-0.5274727207762044,0.2690971714597996,-0.569367173972168,41.81175591776718,-3.1312583770360405,0.39828494611800225,10,-0.13374948501586914,0.27750062942504883,0.869375467300415,0.46250057220458984,1.2325000762939435,3,0.06956884543546948,1.0563338661365398,11.779999732971193,-1.0190517019011875,12.417499542236328,1.2448871554133845,12.0649995803833,0.06956884543546948
5784,2014-10-24,12.207500457763672,12.229999542236328,11.979999542236328,12.0,3673600.0,0.01707984874379176,-1.0201908108691295,83.01411674933232,47.670381443271616,40.05895997054758,-0.37300329672268084,-0.042763526369654414,0.4838610152727334,0.12926391629444112,30.82837076366901,0.25,-0.5030717668923721,0.10181307792663574,-0.6452826402664122,0.8489087961196837,-0.27173478116988825,0.47536093702315974,-0.7348933445572268,70.38331740552633,23.144914394227357,0.37354785909652394,10,-0.3162503242492676,0.07249975204467773,0.7046866416931152,0.28749942779541016,1.0924997329711932,4,0.06594301219046872,1.393423759763333,12.0024995803833,1.0563338661365398,11.779999732971193,-1.0190517019011875,12.417499542236328,0.06594301219046872
5785,2014-10-27,12.092499732971193,12.204999923706055,12.057499885559082,12.172499656677244,4218000.0,-0.009420497274635897,1.0344768619610112,-0.38554095045498793,48.240675467226616,42.22983169667311,-0.16525151922385106,0.023218961509828162,0.5965004141987418,0.24648498805478525,31.943442095851655,0.15000057220458984,-0.5142952173378674,0.01868734359741353,-0.668229489680991,0.7056041768758181,-0.32477107304178965,0.3621457602366167,-0.5819969012412489,54.35533585962986,2.903653637767029,0.3434584166392024,10,-0.20124959945678889,0.07000017166137518,0.855625391006468,0.43312549591064275,1.3325004577636719,0,0.08434984331507223,-1.0201908108691295,12.207500457763672,1.393423759763333,12.0024995803833,1.0563338661365398,11.779999732971193,0.08434984331507223
5786,2014-10-28,12.307499885559082,12.307499885559082,12.100000381469727,12.104999542236328,4050400.0,0.017779628475134368,1.0493743436141605,-2.5312567055290445,47.59530016245416,43.65480901226927,-0.3027430253463095,-0.21667291980219971,0.3759469285365089,0.03354090864046455,32.17597722089563,0.21500015258788885,-0.3958621085940415,0.24243750572204625,-0.4267903230542771,0.9116653344983696,-0.09217640866611454,0.577051420110207,-0.7606171640465771,100.0,52.18369794637378,0.33461391438816135,10,-0.3287496566772461,-0.19187498092651367,0.6406252384185791,0.2181253433227539,1.1149997711181623,1,0.06865734510550636,1.0344768619610112,12.092499732971193,-1.0201908108691295,12.207500457763672,1.393423759763333,12.0024995803833,0.06865734510550636
5787,2014-10-29,12.297499656677244,12.369999885559082,12.199999809265135,12.317500114440918,6277600.0,-0.0008125313000060252,1.7200012207031534,-0.09876752520757975,49.444850103033495,45.582616036828725,-0.2342946972926594,-0.2149360288108273,0.37855122090885907,0.0443424372054384,31.067253757452697,0.1700000762939471,-0.2774546004428071,0.23068728446960307,-0.4408932961093246,0.9022678650485307,-0.10510300581985987,0.566477574759066,-0.7156922409734818,84.73677553290344,35.9066153569025,0.33579029028946344,10,-0.2362494468688947,-0.24687480926513494,0.6515629291534442,0.22812557220459162,1.1325006484985352,2,0.07704820128759815,1.0493743436141605,12.307499885559082,1.0344768619610112,12.092499732971193,-1.0201908108691295,12.207500457763672,0.07704820128759815
5788,2014-10-30,12.3725004196167,12.404999732971193,12.227499961853027,12.234999656677244,2993600.0,0.0060988627796978445,-1.3278635215249002,-6.874880793438349,68.63322888245563,49.08907164260156,-0.24534692821278625,-0.3029073276929761,0.29663177411879005,-0.028334996181989425,29.85103063566813,0.17749977111816584,-0.17627844164061912,0.3040630340576165,-0.3704516948382235,0.9785777629534564,-0.033194330390303506,0.6413203985055365,-0.7571652974893297,92.35310617195263,35.860592279785756,0.33725736444792026,10,-0.3112502098083496,-0.3312501907348633,0.5799999237060547,0.15312480926513672,1.0274991989135742,3,0.0836532481155634,1.7200012207031534,12.297499656677244,1.0493743436141605,12.307499885559082,1.0344768619610112,12.092499732971193,0.0836532481155634
5789,2014-10-31,12.645000457763672,12.699999809265135,12.522500038146973,12.585000038146973,5331200.0,0.022024653780970738,1.0882433789416632,0.4363642668886058,72.57193118592076,52.48744728113187,-0.4670197319401588,-0.5880321984890529,0.01165354267469354,-0.29770188870245917,29.166049829297446,0.3274993896484357,-0.0939148686002298,0.5654380321502686,-0.14028259569488277,1.2711586599954199,0.21257771822769378,0.9182983460728433,-0.9974787374696401,91.43978863309165,27.407580819077737,0.35286031392257533,10,-0.44375038146972656,-0.6037502288818359,0.25499963760375977,-0.11937522888183594,0.8249998092651349,4,0.04665869336140105,-1.3278635215249002,12.3725004196167,1.7200012207031534,12.297499656677244,1.0493743436141605,12.307499885559082,0.04665869336140105
5790,2014-11-03,12.600000381469727,12.702500343322756,12.5,12.664999961853027,4636000.0,-0.0035587247659066845,1.8928549533040848,-1.0833187634109513,69.00191576702257,54.28421046342918,-0.37788791255748855,-0.5536998538683484,0.04553100489240691,-0.24770285258381364,28.649797127886423,0.20250034332275568,-0.0015227438841911578,0.5091879367828369,-0.22303846890595125,1.241414342471625,0.14307473393844283,0.875301139627231,-0.8893299758374287,82.98755712153348,13.451973775205857,0.36611320284439414,11,-0.3975000381469709,-0.5587501525878906,0.2999997138977051,-0.07437515258789062,0.8549995422363281,0,0.055555538735903465,1.0882433789416632,12.645000457763672,-1.3278635215249002,12.3725004196167,1.7200012207031534,12.297499656677244,0.055555538735903465
5791,2014-11-04,12.494999885559082,12.664999961853027,12.43000030517578,12.604999542236328,4967200.0,-0.008333372439024989,1.0434708694588686,1.6923133353874142,64.25071913134093,56.81110074824235,-0.29137956171715906,-0.44991096312944023,0.13606546479918435,-0.1378839945274173,27.4196777497971,0.23499965667724787,0.06606230563584603,0.39031243324279785,-0.3622559648033512,1.142880831288947,0.014028234219722435,0.7665966322658733,-0.7049830849115484,58.70642045131041,-14.084415149231205,0.37628419902307464,11,-0.19624948501586914,-0.4568748474121094,0.4050002098083496,0.030625343322753906,0.9499998092651385,1,0.07442979701429353,1.8928549533040848,12.600000381469727,1.0882433789416632,12.645000457763672,-1.3278635215249002,12.3725004196167,0.07442979701429353
5792,2014-11-05,12.654999732971193,12.670000076293945,12.449999809265135,12.547499656677244,2858800.0,0.012805109954184823,2.1999861284505737,-0.9772764710472567,65.95147082790963,59.26227477451504,-0.3511333404726571,-0.628032220306098,-0.03466340137235413,-0.29140757501084913,27.06491909844615,0.22000026702881037,0.1188504802724637,0.54137477874756,-0.23368293694775666,1.3164324944428767,0.1538459208999008,0.9289036365952192,-0.7919842489096425,89.99987953597261,13.928909867842378,0.3875288578476587,11,-0.31374979019165217,-0.6449995040893572,0.19750022888183416,-0.10062456130981623,0.4275007247924787,2,0.06064796048208643,1.0434708694588686,12.494999885559082,1.8928549533040848,12.600000381469727,1.0882433789416632,12.645000457763672,0.06064796048208643
5793,2014-11-06,12.760000228881836,12.77750015258789,12.637499809265135,12.6875,3136400.0,0.008297155126528732,1.6046557016376903,0.674420255140944,64.59747038895804,61.14306243514687,-0.3770312829903961,-0.7373653387537118,-0.14830599392147903,-0.3897943674597819,26.828174252555463,0.14000034332275568,0.11445496381937836,0.6251252651214596,-0.19734297229829245,1.4475935025412117,0.21389114641158358,1.0363593838313356,-0.8298259560793895,94.96404852077505,19.347006723002593,0.41123411870987614,11,-0.3425002098083496,-0.7125000953674316,-0.05312490463256836,-0.1537499427795428,0.21500015258789062,3,0.05250784202788816,2.1999861284505737,12.654999732971193,1.0434708694588686,12.494999885559082,1.8928549533040848,12.600000381469727,0.05250784202788816
5794,2014-11-07,12.739999771118164,12.789999961853027,12.609999656677244,12.762499809265135,3798800.0,-0.0015674339659024206,3.645148587953039,-0.31034437399697634,63.28738557333202,62.814919113603025,-0.3056998923921448,-0.6469675253301581,-0.13687464129000304,-0.3637283376943756,24.04367905551986,0.18000030517578303,0.20571993741353012,0.539374828338623,-0.25387951485277327,1.3326291715300194,0.1427476567429249,0.9360019999343212,-0.7250929103371728,86.11104488366493,12.174112840687968,0.39662717159569816,11,-0.2949995994567871,-0.6862497329711914,-0.09187459945678711,-0.13374948501587092,0.16750049591064275,4,0.051805326473265856,1.6046557016376903,12.760000228881836,2.1999861284505737,12.654999732971193,1.0434708694588686,12.494999885559082,0.051805326473265856
5795,2014-11-10,12.670000076293945,12.760000228881836,12.61750030517578,12.704999923706055,3571600.0,-0.005494481639074289,-1.0357220708446604,1.5555461365660535,55.592472680388866,63.70349383781799,-0.1622268458734233,-0.5018887549183315,-0.07490284036828498,-0.2888268604752007,20.9288354698802,0.14249992370605646,0.2772523465914354,0.4053751468658451,-0.3157686756548639,1.126518969386554,0.0448032356054906,0.7659470581261996,-0.5620820433843097,66.66666666666683,-3.8379976021838473,0.3605719112603546,11,-0.17500019073486328,-0.6162500381469727,-0.04531240463256836,-0.06374979019165217,0.48999977111816406,0,0.06314129328473261,3.645148587953039,12.739999771118164,1.6046557016376903,12.760000228881836,2.1999861284505737,12.654999732971193,0.06314129328473261
5796,2014-11-11,12.702500343322756,12.7475004196167,12.662500381469727,12.702500343322756,2264000.0,0.0025651355037967782,-1.1250029802349866,-0.0,77.91220561688297,66.86653333935682,-0.14841090303985638,-0.472574161559157,-0.12041723160544215,-0.3163263057209935,17.645661866393468,0.08500003814697266,0.3237585114724997,0.38325037956238006,-0.29323476299236084,1.059735522117121,0.0450078082850105,0.7214929508397496,-0.5127324789399132,74.26482962896542,-1.6128357124700727,0.33824257127737,11,-0.19375038146972834,-0.648750305175783,-0.11031270027160822,-0.09625005722046254,0.8949995040893537,1,0.05924027239084939,-1.0357220708446604,12.670000076293945,3.645148587953039,12.739999771118164,1.6046557016376903,12.760000228881836,0.05924027239084939
5797,2014-11-12,12.817500114440918,12.845000267028807,12.664999961853027,12.677499771118164,2792000.0,0.009053317694150964,-1.1818223853422898,100.0,76.37535538938826,67.72676961790489,-0.2032672700999072,-0.5321614281677327,-0.24675867542369367,-0.4248473183569281,15.221330285270538,0.18000030517577947,0.38409329454037255,0.4457501411437992,-0.21318884483262757,1.104689127120226,0.11628064815558581,0.7752196341320126,-0.5557043983616534,88.29783780274084,7.7760043378985415,0.32946949298821343,11,-0.17999982833862482,-0.7362499237060547,-0.22999978065490723,-0.21124982833862482,0.9375,2,0.04895647160371985,-1.1250029802349866,12.702500343322756,-1.0357220708446604,12.670000076293945,3.645148587953039,12.739999771118164,0.04895647160371985
5798,2014-11-13,12.677499771118164,12.829999923706055,12.579999923706055,12.802499771118164,4378000.0,-0.010922593491145882,1.7777730682829653,-0.8928549533041328,65.8783191657173,66.98303494899339,-0.017268984165163204,-0.34050835949258484,-0.11907411399475798,-0.2772603564347875,12.781403006422515,0.25,0.4326444721717291,0.26187481880188024,-0.3520920307604847,0.8758416683642452,-0.04510860597930133,0.5688582435830618,-0.3340554179059634,36.792347583248706,-43.15254316782971,0.3069834247811821,11,-0.03999948501587092,-0.5962495803833008,-0.08999943733215332,-0.07124948501587092,1.130000114440918,3,0.03194641640366491,-1.1818223853422898,12.817500114440918,-1.1250029802349866,12.702500343322756,-1.0357220708446604,12.670000076293945,0.03194641640366491
5799,2014-11-14,12.71500015258789,12.762499809265135,12.640000343322756,12.6899995803833,4338000.0,0.0029580265941049344,1.0416597127848124,-0.20000457763671875,72.19248064266282,67.33754215739786,-0.048942523426468654,-0.33970367671479806,-0.16947410485692416,-0.3067991979949678,11.474788249869949,0.12249946594237926,0.4788366816286569,0.26400017738342285,-0.3322281572890926,0.8602285120559383,-0.03411398995283399,0.5621143447196797,-0.30133797144136487,50.94341659679096,-30.906646493940265,0.29811416733625734,11,-0.07749986648559748,-0.6337499618530273,-0.12749981880187988,-0.10874986648559748,1.1475000381469744,4,0.02044830717748103,1.7777730682829653,12.677499771118164,-1.1818223853422898,12.817500114440918,-1.1250029802349866,12.702500343322756,0.02044830717748103
5800,2014-11-17,12.707500457763672,12.755000114440918,12.65250015258789,12.697500228881836,4190400.0,-0.000589830494236554,-1.049991416963894,0.4,66.73638981972796,67.61372778944086,-0.027480150636577605,-0.29681950949012226,-0.17506593524104552,-0.2901830509573422,10.0975624082845,0.10249996185302734,0.46108843932263355,0.22437543869018484,-0.3532284872413083,0.801979364621678,-0.06442652427556084,0.5131774016559305,-0.23345094459362592,48.113346744736226,-30.14208142726445,0.2888019629657465,11,-0.060000419616700995,-0.6262502670288086,-0.49718785285949707,-0.3762502670288086,1.107499122619629,0,0.015738721389771504,1.0416597127848124,12.71500015258789,1.7777730682829653,12.677499771118164,-1.1818223853422898,12.817500114440918,0.015738721389771504
5801,2014-11-18,12.887499809265135,12.970000267028807,12.677499771118164,12.697500228881836,6098400.0,0.01416481172672257,-1.5434770890605345,18.999523173755307,71.6117006262803,68.24264221148206,-0.16310001119179773,-0.46356968862746406,-0.36375609142166354,-0.46132383019632606,10.496818244024519,0.29250049591064275,0.40820035521557685,0.38087477684020854,-0.22312803905190037,0.9848775927323175,0.07887336889415408,0.682876184786263,-0.36151719055486176,78.84605509298306,1.3522085558754782,0.3020014079460544,11,-0.1124997138977033,-0.721249580383299,-0.7974996566772443,-0.6074995994567853,0.9175004959106445,1,0.021144523156544803,-1.049991416963894,12.707500457763672,1.0416597127848124,12.71500015258789,1.7777730682829653,12.677499771118164,0.021144523156544803
5802,2014-11-19,12.88249969482422,12.907500267028807,12.8125,12.86750030517578,4946000.0,-0.0003879817276365438,1.92306112268563,0.07894433039368702,69.69107604570873,68.80859839556547,-0.13682379938687106,-0.3918272471393731,-0.36752287569758657,-0.4475439968814694,9.62668530506162,0.09500026702880682,0.37411362021076755,0.32074966430664276,-0.19945561609713103,0.8409549447104165,0.060647024104754976,0.5808523045085305,-0.28547425238298274,77.56397559574107,1.8691843200776788,0.2601026402018871,11,-0.10749959945678889,-0.7162494659423846,-0.7924995422363299,-0.6024994850158709,0.8625001907348615,2,0.05550166268392398,-1.5434770890605345,12.887499809265135,-1.049991416963894,12.707500457763672,1.0416597127848124,12.71500015258789,0.05550166268392398
5803,2014-11-20,12.837499618530273,12.899999618530273,12.737500190734865,12.787500381469727,3059200.0,-0.003493116814279995,-1.166664547385046,3.333418107832374,59.01634511272556,68.33403834438697,-0.08903759858857718,-0.29625264249510685,-0.3361842908309107,-0.3959525983117693,8.604242177141586,0.16249942779540838,0.36362510275104754,0.23399958610534632,-0.22799376118974202,0.6959929334004347,0.0030029124578021538,0.4649962597528905,-0.18079820415502468,59.84827905094945,-13.282545316495067,0.23099667364754425,11,-0.0624995231628418,-0.5837492942810059,-0.7474994659423828,-0.5574994087219238,0.7825002670288086,3,0.0714703426036547,1.92306112268563,12.88249969482422,-1.5434770890605345,12.887499809265135,-1.049991416963894,12.707500457763672,0.0714703426036547
5804,2014-11-21,13.012499809265135,13.109999656677244,12.97249984741211,12.982500076293945,14341200.0,0.013631952945280634,-4.499971389879576,0.6000038147554386,67.22334114588932,69.62635706277591,-0.24732782502618633,-0.42989292826170633,-0.5222075780965003,-0.56297754570938,8.413750187523808,0.2725000381469709,0.3383240417211937,0.36874980926513423,-0.08821817487562633,0.8257177934058948,0.14026581719475395,0.5972338013355145,-0.30567057846531753,78.68853484198164,6.523433139019815,0.22848399207038073,11,-0.16750001907348455,-0.6062498092651349,-0.9224996566772443,-0.7324995994567853,0.44000053405762074,4,0.061095107623201805,-1.166664547385046,12.837499618530273,1.92306112268563,12.88249969482422,-1.5434770890605345,12.887499809265135,0.061095107623201805
5805,2014-11-24,13.112500190734865,13.137499809265135,13.015000343322756,13.079999923706055,4946400.0,0.007684947776024353,1.969701873836841,1.083351877165778,75.89097493018403,69.40177587536492,-0.31062404269466093,-0.4738540994916285,-0.6298784773652581,-0.6555776797643933,8.247569449531653,0.125,0.31399618027465515,0.4177501678466822,-0.006693392529706799,0.8421937282230711,0.2055283876584877,0.6299719480348767,-0.375,94.56530077019636,19.842763023959563,0.2122217801881948,11,-0.25375032424926935,-0.6925001144409197,-1.0225000381469744,-0.8324999809265154,0.2974996566772443,0,0.05719732995923543,-4.499971389879576,13.012499809265135,-1.166664547385046,12.837499618530273,1.92306112268563,12.88249969482422,0.05719732995923543
5806,2014-11-25,13.15250015258789,13.272500038146973,13.125,13.149999618530273,5551200.0,0.003050521355285829,-4.619073569482289,0.07693887731447098,73.19346718252466,69.04823274126896,-0.31299328398701753,-0.47147570504433034,-0.6787332876007852,-0.687889630802129,8.638508968585953,0.1599998474121076,0.29715138521107853,0.4155001163482659,-0.014822855518811906,0.8458230882153437,0.200338630414727,0.6306616022818048,-0.3350000381469709,77.57010845151761,4.582592690634229,0.21516148593353915,11,-0.22625017166137695,-0.6649999618530273,-1.0625,-0.872499942779541,0.012499809265136719,1,0.05037060787754921,1.969701873836841,13.112500190734865,-4.499971389879576,13.012499809265135,-1.166664547385046,12.837499618530273,0.05037060787754921
5807,2014-11-26,13.244999885559082,13.270000457763672,13.104999542236328,13.140000343322756,3887200.0,0.007032863098122899,1.1290346397588138,41.99084668192149,72.8773332397654,69.82590097171875,-0.3782522463452338,-0.5157966723610095,-0.7810895645510705,-0.7717860342350598,9.249868407542214,0.16500091552734375,0.31558772253672984,0.46062483787536657,0.02543334593066504,0.8958163298200681,0.2430290919030167,0.6782205838477164,-0.336499786376951,94.85978309696462,23.633796003568534,0.2175957459723504,11,-0.28874969482421875,-0.7574996948242188,-1.1578123569488525,-0.9649996757507324,-0.2474994659423828,2,0.04228013774671768,-4.619073569482289,13.15250015258789,1.969701873836841,13.112500190734865,-4.499971389879576,13.012499809265135,0.04228013774671768
5808,2014-11-28,13.407500267028807,13.4399995803833,13.220000267028807,13.279999732971193,3543600.0,0.012268809578994233,1.2857171166708137,1.2142960944595689,77.75469045049108,70.44392428369967,-0.47641216363864736,-0.6290325925083255,-0.9552270209323108,-0.9238524511934187,10.224090594367317,0.21999931335449396,0.2962847378800859,0.5713752269744852,0.09793465988881778,1.0448157940601526,0.3346549434316515,0.8080955105173189,-0.42620018005370675,93.04827124756953,22.72590881631878,0.23672028354283348,11,-0.3612504005432111,-0.7400002479553205,-1.3331251144409162,-1.1275000572204572,-0.1875,4,0.02517244913731176,1.1290346397588138,13.244999885559082,-4.619073569482289,13.15250015258789,1.969701873836841,13.112500190734865,0.02517244913731176
5809,2014-12-01,13.234999656677244,13.3725004196167,13.232500076293945,13.352499961853027,4138000.0,-0.012865978513218357,-1.2857298559750876,-0.9215671608299946,71.64747261934257,70.98960015032351,-0.24852794190220528,-0.4322247744231156,-0.7909662465901768,-0.7405775870154816,11.206030140357468,0.1750001907348615,0.2718934118964622,0.3693746566772447,-0.12689792573684677,0.8656472390913361,0.12123836547019806,0.6175109478842913,-0.16195967102050446,51.76463724407762,-18.23444349903852,0.24813629120704594,12,-0.1762499809265119,-0.5250000953674299,-1.1606245040893537,-0.9549994468688947,0.24250030517578303,0,0.02908955337128405,1.2857171166708137,13.407500267028807,1.1290346397588138,13.244999885559082,-4.619073569482289,13.15250015258789,0.02908955337128405
5810,2014-12-02,13.300000190734865,13.300000190734865,13.210000038146973,13.239999771118164,3699600.0,0.004911260728656552,1.9999841055391012,-0.5106405428219021,72.33641741154196,71.07012423757482,-0.24657367930927698,-0.46598552175819385,-0.8622107894420541,-0.794176782789668,12.273596564430905,0.0900001525878924,0.2826787163770881,0.3993752002716082,-0.1163738498790714,0.9151242504222878,0.1415006751962693,0.6572497253469471,-0.15356828613281337,58.20914217716757,-10.785609666375912,0.25787452507533976,12,-0.21125030517578303,-0.5512504577636737,-1.214375019073488,-1.0199999809265154,0.09999942779540838,1,0.011466176721871557,-1.2857298559750876,13.234999656677244,1.2857171166708137,13.407500267028807,1.1290346397588138,13.244999885559082,0.011466176721871557
5811,2014-12-03,13.425000190734865,13.442500114440918,13.239999771118164,13.262499809265135,3151600.0,0.009398496105818,1.050634011608255,2.708320750218528,72.54171744666164,71.38686217101403,-0.32107566912550745,-0.5457191701599715,-0.9850386740000499,-0.9076713130764542,13.822685911396565,0.2025003433227539,0.28739219804415406,0.47787518501281845,-0.051410080728947705,1.0071604507545846,0.21323255214193537,0.7425178178837015,-0.21985475097656426,94.81484621144742,27.094338912147734,0.264642632870883,12,-0.33500003814697443,-0.6537499427795428,-1.3981251716613787,-1.1449999809265154,-0.1875,2,-0.0011173439932692375,1.9999841055391012,13.300000190734865,-1.2857298559750876,13.234999656677244,1.2857171166708137,13.407500267028807,-0.0011173439932692375
5812,2014-12-04,13.422499656677244,13.467499732971193,13.31999969482422,13.407500267028807,2272000.0,-0.0001862595174744186,1.8095367847409543,0.0923037196145384,80.78506974027773,73.80560935185315,-0.2614108823860395,-0.508860866262177,-0.9816801182336281,-0.8926449347640002,15.463940463176346,0.14750003814697266,0.3100821540648955,0.43699965476989533,-0.11395546168848192,0.9879547712282726,0.16152209654070582,0.7124772129990848,-0.21249961853027166,82.52422150454676,10.441592961915191,0.27547755822918896,12,-0.20249986648559393,-0.5887498855590803,-1.3753120899200422,-1.1424994468688947,-0.21499919891357244,3,-0.01918418337944372,1.050634011608255,13.425000190734865,1.9999841055391012,13.300000190734865,-1.2857298559750876,13.234999656677244,-0.01918418337944372
5813,2014-12-05,13.43000030517578,13.49250030517578,13.385000228881836,13.425000190734865,3040400.0,0.0005588115992094522,-1.5294124246877703,0.33335452695805406,80.29655982840347,75.25818920546584,-0.19671322532391855,-0.488646299211279,-0.9824553666573248,-0.8874489582577869,16.828145926763238,0.10750007629394354,0.31102474851240913,0.4110002994537343,-0.16320948864042073,0.9852100875478893,0.12389540540665678,0.6981051935008118,-0.1900005340576154,77.87612710694293,2.9906658389149925,0.2871048940470774,12,-0.1762499809265119,-0.5700001716613752,-1.37406277656555,-1.1500000953674299,-0.3175001144409144,4,-0.032204011595770354,1.8095367847409543,13.422499656677244,1.050634011608255,13.425000190734865,1.9999841055391012,13.300000190734865,-0.032204011595770354
5814,2014-12-08,13.399999618530273,13.517499923706055,13.31999969482422,13.420000076293945,4374400.0,-0.0022338559913467337,-1.194443267070765,-4.000000000002842,78.79406717021594,75.58075500991383,-0.11841812509403304,-0.4286415266032453,-0.9504122413684737,-0.8411247635951309,18.219030138481433,0.19750022888183416,0.31919736540794474,0.3479996204376228,-0.2344985869509344,0.93049782782618,0.05675051674334419,0.6392487241319014,-0.10949974060058665,61.78850442101867,-15.802534994257655,0.29124910369427826,12,-0.08874988555908203,-0.42624950408935547,-1.3487493991851807,-1.1199994087219238,-0.4174995422363281,0,-0.013432787807885704,-1.5294124246877703,13.43000030517578,1.8095367847409543,13.422499656677244,1.050634011608255,13.425000190734865,-0.013432787807885704
5815,2014-12-09,13.470000267028807,13.4975004196167,13.22249984741211,13.265000343322756,4463200.0,0.005223929141142003,1.1153871547518615,-10.249761586877565,76.65895001108615,75.96580865753178,-0.14793092710482725,-0.4591774293622155,-1.0175955081870391,-0.8976421104551449,19.453899962417292,0.27500057220458984,0.3558765319963708,0.3780002593994123,-0.20391943789465472,0.9599199566934793,0.08704041075237967,0.6689601080464449,0.04749965667724787,83.89842562958593,6.1990277969270835,0.29095984864703317,12,-0.1587505340576154,-0.49625015258788885,-1.3487501144409162,-1.1900000572204572,-0.3650007247924787,1,0.0005567702060540469,-1.194443267070765,13.399999618530273,-1.5294124246877703,13.43000030517578,1.8095367847409543,13.422499656677244,0.0005567702060540469
5816,2014-12-10,13.454999923706055,13.732500076293945,13.44499969482422,13.489999771118164,6051600.0,-0.0011136112119811692,-9.454501317797808,-0.17073102652611505,75.9636178053041,76.30872916481384,-0.09555735220061301,-0.405712240753914,-0.9919151319221591,-0.8690489170184659,21.038394001196817,0.2875003814697248,0.36925348822419757,0.32537493705749476,-0.2477496854925203,0.8984995596075098,0.03881262578248723,0.6119372483325023,-0.2325000762939453,45.58822979426823,-30.80111118956276,0.2865623112750077,12,0.016250133514404297,-0.3737497329711914,-1.3331246376037598,-1.174999713897705,-0.36750030517578125,2,-0.0040877224442698035,1.1153871547518615,13.470000267028807,-1.194443267070765,13.399999618530273,-1.5294124246877703,13.43000030517578,-0.0040877224442698035
5817,2014-12-11,13.44499969482422,13.654999732971193,13.414999961853027,13.52750015258789,13843600.0,-0.0007432351496498013,-2.368419643693725,2.3571662125340094,78.45420597484289,76.38645311196404,-0.06057363442656083,-0.36500492448386446,-0.964038523237841,-0.8471124244722148,22.244341029346113,0.23999977111816584,0.3643985044999205,0.2839997291564966,-0.2858742534340042,0.8538737117469974,-0.0009372621387537805,0.568936720451747,-0.22249984741211115,43.62740148174778,-33.41447854351503,0.28493699129525,12,0.026250362396238458,-0.3537497520446795,-1.2765619754791278,-1.164999485015871,0.037500381469724786,3,-0.01543321002597231,-9.454501317797808,13.454999923706055,1.1153871547518615,13.470000267028807,-1.194443267070765,13.399999618530273,-0.01543321002597231
5818,2014-12-12,13.082500457763672,13.412500381469727,13.072500228881836,13.322500228881836,6769600.0,-0.026961639664454307,-1.6153834867769505,2.909071993341719,52.7888617267759,74.29105190167886,0.2804707135835951,0.030980020274189002,-0.590005056907426,-0.47420461282193926,23.258429579125195,0.3724994659423846,0.3562157387348037,-0.09874954223632848,-0.6232605722667444,0.4257614877940874,-0.36100505725153553,0.16350597277887857,0.6499996185302734,1.5151865445192614,-72.20707719698875,0.26225551501520794,12,0.31999969482421875,0.07374954223632812,-0.9068753719329834,-0.8025002479553223,0.6074991226196289,4,0.009554748375783184,-2.368419643693725,13.44499969482422,-9.454501317797808,13.454999923706055,1.1153871547518615,13.470000267028807,0.009554748375783184
5819,2014-12-15,12.975000381469727,13.1899995803833,12.912500381469727,13.1225004196167,8451200.0,-0.008217089434929159,-1.036691083058897,0.6145840783921036,44.55447863058041,71.20416981490536,0.3880153322868374,0.16754764317501625,-0.47464171330459415,-0.358272393526164,24.077566103190946,0.2774991989135742,0.3390777087163386,-0.2192496299743656,-0.7066813800023937,0.2681821200536625,-0.4629655049883805,0.024466245039649337,0.7442996978759773,7.621954056141201,-60.84218133067511,0.24371587501401415,12,0.3474998474121094,0.18124961853027344,-0.7425003051757812,-0.695000171661377,0.7524995803833008,0,0.010597287493070873,-1.6153834867769505,13.082500457763672,-2.368419643693725,13.44499969482422,-9.454501317797808,13.454999923706055,0.010597287493070873
5820,2014-12-16,12.907500267028807,13.162500381469727,12.90250015258789,12.9375,5259200.0,-0.005202320805887672,-12.000023841880648,0.20338796754276572,40.50390820504967,67.64441323250402,0.4402849090042089,0.26435300783629323,-0.39836927505987774,-0.28242749166166625,24.925901432809354,0.26000022888183594,0.29480286168356074,-0.29674973487854217,-0.7490773801399975,0.15557791038291313,-0.5229135575092698,-0.07058591224781452,0.7795278244018586,0.6024234819914258,-63.954151737475925,0.22616382263072793,12,0.40999984741211115,0.24874973297119318,-0.658125162124632,-0.6275000572204572,0.7899999618530291,1,0.005810560349684302,-1.036691083058897,12.975000381469727,-1.6153834867769505,13.082500457763672,-2.368419643693725,13.44499969482422,0.005810560349684302
5821,2014-12-17,13.15999984741211,13.1850004196167,12.792499542236328,12.932499885559082,4257200.0,0.019562237083836642,1.828823875098374,-7.583399561305461,47.06897152730232,63.89818009772898,0.1634281220298366,0.03511558275454796,-0.6339041169594939,-0.5250492571489538,25.017357964044447,0.3925008773803711,0.2739449531525011,-0.05787515640258789,-0.48578709932798425,0.37003678652280847,-0.27183112786528696,0.15608081506011118,0.47995656768799044,42.608721612300705,-17.366401973975293,0.21395597146269826,12,0.10249996185302734,-0.003749847412109375,-0.885624885559082,-0.8799996376037598,0.4200000762939453,2,-0.004179354545098768,-12.000023841880648,12.907500267028807,-1.036691083058897,12.975000381469727,-1.6153834867769505,13.082500457763672,-0.004179354545098768
5822,2014-12-18,13.59749984741211,13.59749984741211,13.265000343322756,13.317500114440918,6886400.0,0.03324468123653013,1.3749987227563811,1.2307682633902184,55.507223862047574,61.143809434800545,-0.2756221651292545,-0.36477405792379614,-1.0573473749490763,-0.9491489215157216,25.394170856559207,0.4375,0.25652418647654684,0.34387483596801793,-0.08552944166916099,0.7732791136051969,0.12917269714942847,0.5585769747866074,-0.8050003051757812,100.0,42.38220346475592,0.21470213881858963,12,-0.33500003814697266,-0.4412498474121094,-1.3162498474121094,-1.3174996376037598,-0.1049995422363299,3,-0.037506911903286366,1.828823875098374,13.15999984741211,-12.000023841880648,12.907500267028807,-1.036691083058897,12.975000381469727,-0.037506911903286366
5823,2014-12-19,13.755000114440918,13.787500381469727,13.585000038146973,13.6850004196167,10498000.0,0.011583031351074746,2.0,0.24999914850426258,65.2046659691657,59.63387596801719,-0.42708567233521855,-0.4743324061379557,-1.194117318247148,-1.09267597911348,26.407556391782038,0.2025003433227539,0.23272044497579003,0.45550007820129323,0.017329370508539554,0.8936707858940469,0.2364147243549155,0.674585432047671,-0.9625005722045898,96.73364425965222,36.79021167067326,0.2190853538463769,12,-0.4650001525878906,-0.5712499618530273,-1.3956248760223389,-1.4749999046325684,-0.015000343322753906,4,-0.019810980434735392,1.3749987227563811,13.59749984741211,1.828823875098374,13.15999984741211,-12.000023841880648,12.907500267028807,-0.019810980434735392
5824,2014-12-22,13.807499885559082,13.845000267028807,13.744999885559082,13.787500381469727,3079600.0,0.003816777221473444,1.105265271294525,0.285708446866485,64.94842580732146,58.33270661204334,-0.4645556705004559,-0.4893059385910572,-1.1955127960584573,-1.1282804793950127,26.710071471035274,0.10000038146972479,0.20126262155719132,0.46824984550476145,-0.0032679531635224635,0.9397676441730454,0.2324909461706195,0.7040087448389034,-0.9752003097534185,96.43702084128077,34.77576189151665,0.23575889933414154,12,-0.48874998092651367,-0.5649995803833008,-1.448124647140503,-1.5274996757507324,-0.38000011444091797,0,-0.008509889998164821,2.0,13.755000114440918,1.3749987227563811,13.59749984741211,1.828823875098374,13.15999984741211,-0.008509889998164821
5825,2014-12-23,13.862500190734865,13.912500381469727,13.852499961853027,13.875,3376400.0,0.003983364521574773,-2.69230317791015,-0.6250059606121853,63.440840052503255,56.94128686173213,-0.5118514212764502,-0.5114600051646381,-1.1965877174342818,-1.165993966286747,26.996611060984925,0.10500049591064453,0.17187249160589957,0.48575015068054306,-0.02730327625121376,0.9988035776122999,0.22922343721466376,0.7422768641464224,-0.9694385734558129,95.53570060098482,36.495591564864924,0.25652671346587846,12,-0.5100002288818377,-0.5799999237060565,-1.503124952316286,-1.5824999809265154,-0.30249977111816584,1,-0.00973851953286653,1.105265271294525,13.807499885559082,2.0,13.755000114440918,1.3749987227563811,13.59749984741211,-0.00973851953286653
5826,2014-12-24,13.8149995803833,13.895000457763672,13.807499885559082,13.875,1658000.0,-0.003426554351523947,-1.3333545261498163,4.800106813153959,61.73391129616265,55.08347634187877,-0.45585233756633414,-0.4340349696659658,-1.1016941804338884,-1.1031833970372418,26.75587768868395,0.08750057220458984,0.1446670874292959,0.40512456893920934,-0.13195182721214316,0.9422009650905618,0.1365863708635331,0.6736627670148856,-0.8403828619689939,84.94196210930649,27.679744838189592,0.2685381980756761,12,-0.46249961853027344,-0.5199995040893555,-1.4506244659423828,-1.5349993705749512,-0.1699991226196289,2,-0.00850520123564169,-2.69230317791015,13.862500190734865,1.105265271294525,13.807499885559082,2.0,13.755000114440918,-0.00850520123564169
5827,2014-12-26,13.80500030517578,13.914999961853027,13.800000190734865,13.854999542236328,1604800.0,-0.000723798444534185,-2.8333598245225318,0.8333147897957858,61.1940222026616,56.017383061421626,-0.4351805837401983,-0.40046269459596395,-1.0485185127290109,-1.0781960143294231,26.64356349033471,0.11499977111816229,0.11839245276258481,0.3671252727508527,-0.1917086032899622,0.9259591487916676,0.08770833473044526,0.6465422107712602,-0.7553528937170384,66.66676299742743,11.515860599750937,0.2794169380204075,12,-0.45125055313110174,-0.47875022888183416,-1.3343751430511457,-1.5250000953674299,-0.1625003814697248,4,-0.01629846986568828,-1.3333545261498163,13.8149995803833,-2.69230317791015,13.862500190734865,1.105265271294525,13.807499885559082,-0.01629846986568828
5828,2014-12-29,13.744999885559082,13.857500076293945,13.737500190734865,13.7524995803833,1977600.0,-0.004346281658117901,-9.667090539167345,0.1499961852445205,60.1173046772527,57.74658595549632,-0.3032073293988944,-0.33084376007784755,-0.9461964480956944,-1.0043023705224936,25.861532385188372,0.11999988555908025,0.09181983055306908,0.2902498722076423,-0.28486758567483506,0.8653673300901197,0.0026911432664036283,0.577808601148881,-0.6088172190609118,4.225185630929292,-48.01709942893601,0.2875587289412383,12,-0.3912501335144043,-0.4187498092651367,-1.2743747234344482,-1.4649996757507324,0.06500053405761719,0,-0.018370286102991296,-2.8333598245225318,13.80500030517578,-1.3333545261498163,13.8149995803833,-2.69230317791015,13.862500190734865,-0.018370286102991296
5829,2014-12-30,13.619999885559082,13.779999732971193,13.619999885559082,13.779999732971193,2191600.0,-0.009094216154292512,-1.0000000000000222,21.334181078331873,54.2613522449816,59.27519084882209,-0.08615225233336155,-0.18500703181047484,-0.7861440860010092,-0.8652365343958301,24.83954218919924,0.15999984741211115,0.060023298885370835,0.1459998607635491,-0.42389698519515306,0.7158967067222513,-0.13894856221580199,0.4309482837429002,-0.4059354895254259,0.0,-46.245334314417356,0.2849484229793512,12,-0.2662501335144043,-0.2662501335144043,-1.1056246757507324,-1.3399996757507324,0.1424999237060529,1,0.008810564358837869,-9.667090539167345,13.744999885559082,-2.8333598245225318,13.80500030517578,-1.3333545261498163,13.8149995803833,0.008810564358837869
5830,2014-12-31,13.452500343322756,13.677499771118164,13.442500114440918,13.677499771118164,2964800.0,-0.012298057536250129,1.0888911494559803,1.4062477648236626,49.93465147369533,59.59359973175465,0.18638602647944325,-0.005793821110598785,-0.586669513985429,-0.6867976240000484,23.637440195862446,0.2349996566772461,0.08589274551332693,-0.029124689102170365,-0.5932709841698482,0.5350216059655075,-0.3111978366360102,0.25294845843166947,-0.16834239070716173,2.116451240483813,-42.38565016389832,0.282073147533839,12,0.13749980926513494,-0.09875059127807795,-0.8268754482269305,-1.172500133514406,0.24749946594237926,2,-0.0018584331214680505,-1.0000000000000222,13.619999885559082,-9.667090539167345,13.744999885559082,-2.8333598245225318,13.80500030517578,-0.0018584331214680505
5831,2015-01-02,13.40999984741211,13.55500030517578,13.295000076293945,13.50749969482422,3136000.0,-0.0031593008605081963,1.7012860907992309,0.4333337571896743,49.100260850805064,58.881714952727705,0.29958269805371707,0.03744509612941016,-0.5233924578813784,-0.6347712255212237,21.902634862362625,0.26000022888183416,0.13614611114547692,-0.07087516784667969,-0.6353782086384516,0.49362787294509225,-0.35312668824256654,0.21137635254920717,0.505000114440918,18.54835360404358,-24.98769833269942,0.2822515203958861,1,0.19500017166137695,-0.05625009536743164,-0.7706248760223389,-1.1299996376037598,0.5250005722045898,4,0.011185725123892265,1.0888911494559803,13.452500343322756,-1.0000000000000222,13.619999885559082,-9.667090539167345,13.744999885559082,0.011185725123892265
5832,2015-01-05,13.164999961853027,13.352499961853027,13.13249969482422,13.3149995803833,4789200.0,-0.01826993947403832,-1.046512659463121,1.5384600336476109,52.25716795049557,57.44310406176436,0.5328115164017095,0.2763323310979793,-0.2394828959892248,-0.3828108352124886,20.201258473093382,0.27750015258788885,0.1980126216975311,-0.3030000686645504,-0.8845961587083888,0.27859602137928796,-0.5937981136864696,-0.012202023642631232,0.7376000022888185,4.4827930935597715,-42.5357939604431,0.29079804502191947,1,0.3587498664855957,0.1887497901916504,-0.45812487602233887,-0.869999885559082,0.7224998474121076,0,0.036460349206342224,1.7012860907992309,13.40999984741211,1.0888911494559803,13.452500343322756,-1.0000000000000222,13.619999885559082,0.036460349206342224
5833,2015-01-06,12.9975004196167,13.272500038146973,12.8725004196167,13.175000190734865,8298400.0,-0.012723094775668464,1.1476520376657091,1.183334816830499,50.596027560811585,55.84839314548548,0.6499041520872417,0.4319131360538151,-0.041390736023204866,-0.20961338692968212,18.613201105842226,0.39999961853027344,0.23165926606409926,-0.44887461662292516,-1.0674093289133992,0.16966009566754892,-0.7581419727681613,-0.139607260477689,0.8742955337524414,13.774115105161695,-36.648726731038806,0.3092673561452366,1,0.39624977111816406,0.3562493324279785,-0.27562522888183594,-0.7025003433227539,1.0024995803833008,1,0.04962488811432375,-1.046512659463121,13.164999961853027,1.7012860907992309,13.40999984741211,1.0888911494559803,13.452500343322756,0.04962488811432375
5834,2015-01-07,13.220000267028807,13.227499961853027,13.037500381469727,13.125,3245200.0,0.017118664376136294,2.4545486071976628,-0.5352134621377223,57.6499405149889,55.20495986353944,0.3747080623104839,0.2057876029624257,-0.23669054664358136,-0.4268000891749626,17.40412871064793,0.22999954223632812,0.2218823819651803,-0.21737480163574396,-0.8439367694039959,0.40918716613250794,-0.5306557855198708,0.09590618224838288,0.5918379543151868,43.16771768374217,-12.99704335161617,0.31328098388412595,1,0.17374992370605646,0.13374948501587092,-0.3631253242492658,-0.8412504196166974,0.8774995803833026,2,0.04462936011123819,1.1476520376657091,12.9975004196167,-1.046512659463121,13.164999961853027,1.7012860907992309,13.40999984741211,0.04462936011123819
5835,2015-01-08,13.477499961853027,13.505000114440918,13.354999542236328,13.364999771118164,3911200.0,0.01947804006225584,-1.2641484989599603,1.1842092054409699,57.75336184808372,54.76267659153067,0.0635341727386951,-0.053884090653527394,-0.45972984559647223,-0.6764174405749976,16.393898957743605,0.28499984741211115,0.18414897573284783,0.039749908447266336,-0.5869032422574438,0.6664030591519765,-0.27357666690508964,0.3530764837996223,0.2779779913873295,88.64463643693266,29.494251898724272,0.3133265753523555,1,-0.08374977111816406,-0.12375020980834961,-0.5931253433227539,-1.098750114440918,0.5225000381469727,3,0.02114634377434821,2.4545486071976628,13.220000267028807,1.1476520376657091,12.9975004196167,-1.046512659463121,13.164999961853027,0.02114634377434821
5836,2015-01-09,13.399999618530273,13.520000457763672,13.395000457763672,13.494999885559082,2463600.0,-0.005750350105146573,-1.3809843867791716,-0.8444453863434069,44.14814136646413,52.868689831953176,0.0849046775225002,0.02032665585451454,-0.35489032640600904,-0.5941996455083451,14.498607016556292,0.125,0.13808007745999973,-0.035000419616698863,-0.6618175421531411,0.5918167029197434,-0.3484089808849209,0.27840814165152317,0.30249968269266425,81.46705294770035,26.348539714441642,0.3134085612682212,1,-0.03499937057495117,-0.0462498664855957,-0.4812498092651367,-1.021249771118164,0.6625003814697266,4,0.022388074572778693,-1.2641484989599603,13.477499961853027,2.4545486071976628,13.220000267028807,1.1476520376657091,12.9975004196167,0.022388074572778693
5837,2015-01-12,13.237500190734865,13.407500267028807,13.172499656677244,13.390000343322756,2605200.0,-0.012126823315031676,1.5066731770834283,1.605260251970085,34.71195922272554,50.04587367033904,0.17705813184895902,0.1754806681486798,-0.16605391911929068,-0.4286781601940568,12.946617110574637,0.2350006103515625,0.08382656843171787,-0.18712487220764018,-0.8200840034454675,0.44583425903018714,-0.503604437826553,0.1293546934112726,0.415199177591699,56.37061770107826,6.246963697571076,0.3164795656189133,1,0.08874988555908025,0.11624956130981268,-0.3068749904632586,-0.8575000762939471,0.8175001144409144,0,0.05269123466151293,-1.3809843867791716,13.399999618530273,-1.2641484989599603,13.477499961853027,2.4545486071976628,13.220000267028807,0.05269123466151293
5838,2015-01-13,13.207500457763672,13.487500190734865,13.104999542236328,13.380000114440918,2992400.0,-0.0022662687470396126,-1.0264855155757864,1.1311441578907873,32.03593583767203,47.576382958415756,0.13722627639906548,0.22696168805229355,-0.11194066338887332,-0.39591988490552055,13.107758708826491,0.38250064849853693,0.03006288393247658,-0.223374605178833,-0.844466952298033,0.397717741940367,-0.5339207787384339,0.0871715683807679,0.3983869736402994,35.233170862833,-8.659044758647816,0.3105461735596002,1,0.06749963760375977,0.14624929428100586,-0.18062567710876465,-0.8150005340576172,1.0224990844726562,1,0.05148584727867589,1.5066731770834283,13.237500190734865,-1.3809843867791716,13.399999618530273,-1.2641484989599603,13.477499961853027,0.05148584727867589
5839,2015-01-14,13.112500190734865,13.170000076293945,12.949999809265135,13.022500038146973,3551600.0,-0.007192902800390422,1.146344867369457,-0.5217410534114069,28.070163697447498,45.14699542772155,0.1706084252618698,0.3507757211675244,-0.0022184511301883703,-0.3029367400766567,14.159141213443437,0.25750064849853693,-0.029623017086974457,-0.32524986267089595,-0.927864362209208,0.2773646368674161,-0.626557112440052,-0.023942612901739935,0.4493840199618706,28.508806419392556,-8.48523595717802,0.30130724976915646,1,0.10125017166137518,0.24124956130981268,-0.05562496185302912,-0.7074999809265154,1.0675001144409144,2,0.06768349257239525,-1.0264855155757864,13.207500457763672,1.5066731770834283,13.237500190734865,-1.3809843867791716,13.399999618530273,0.06768349257239525
5840,2015-01-15,12.982500076293945,13.207500457763672,12.977499961853027,13.182499885559082,2707200.0,-0.009914212587220916,-1.190480515528994,-2.2222163353536626,26.778238225637665,42.666770691591836,0.2535961565185936,0.5129836657755753,0.14274723938075695,-0.1746723492157134,15.256468758178823,0.23000049591064453,-0.09205178169234784,-0.4589999675750729,-1.0485120894349276,0.1305121542847818,-0.7537560285050002,-0.16424390664514554,0.5380211069379879,5.701794746097344,-24.185050368136455,0.2947560609299277,1,0.21375036239624023,0.3712496757507324,0.15999984741210938,-0.565000057220459,1.2224998474121094,3,0.08588482684888676,1.146344867369457,13.112500190734865,-1.0264855155757864,13.207500457763672,1.5066731770834283,13.237500190734865,0.08588482684888676
5841,2015-01-16,13.104999542236328,13.11750030517578,12.914999961853027,12.9350004196167,4332800.0,0.009435737740997041,1.0769196911083811,-0.8499964237179028,31.627264790221588,40.37455922933918,0.0930698715641114,0.40702060275032537,0.04033035946693175,-0.2991509041520821,16.181950386032018,0.20250034332275213,-0.13540706713311934,-0.33375048637390137,-0.929274236213427,0.26177326346562424,-0.6315123612936642,-0.035988611454138564,0.37664039517869163,33.18768636204617,7.624712802226327,0.297761874919763,1,0.09125089645385742,0.2487502098083496,0.03750038146972656,-0.6874995231628418,1.1075000762939453,4,0.06829458138317057,-1.190480515528994,12.982500076293945,1.146344867369457,13.112500190734865,-1.0264855155757864,13.207500457763672,0.06829458138317057
5842,2015-01-20,13.087499618530273,13.157500267028807,12.927499771118164,13.125,6205600.0,-0.0013353624049855517,3.4877744696688966,-0.22059161772048222,32.34896985157485,38.347108372757326,0.1099865246359002,0.4051244916424199,0.07296551552200015,-0.2826741383789404,16.292755466608163,0.23000049591064275,-0.16087570551878727,-0.32575039863586497,-0.9361430044574046,0.2846422071856747,-0.6309467015466357,-0.020554095725094257,0.35759194781684656,30.130932351618238,1.7916709442944523,0.3051963029107701,1,0.13000059127807617,0.2662501335144043,0.1887505054473877,-0.5624995231628418,1.1125001907348615,1,0.07449859865434094,1.0769196911083811,13.104999542236328,-1.190480515528994,12.982500076293945,1.146344867369457,13.112500190734865,0.07449859865434094
5843,2015-01-21,13.482500076293945,13.704999923706055,12.797499656677244,12.9975004196167,10832800.0,0.030181506726036478,-1.0508453206981492,-12.93319261482122,46.77608697693783,37.13890242408498,-0.23354113454703906,-0.011950432103429165,-0.30538271206108547,-0.6758723484155027,15.674898657233873,0.9075002670288104,-0.17369296630732478,0.08287506103515696,-0.5072258243734353,0.6729759464437493,-0.21217538166913918,0.3779255037394531,-0.6099996566772461,75.48211769230855,41.7587888778733,0.29505044270429653,1,-0.23125028610229492,-0.12875032424926758,-0.2012500762939453,-0.9574999809265137,0.6324996948242188,2,0.042462468061724934,3.4877744696688966,13.087499618530273,1.0769196911083811,13.104999542236328,-1.190480515528994,12.982500076293945,0.042462468061724934
5844,2015-01-22,13.6899995803833,13.717499732971193,13.317500114440918,13.537500381469727,5552400.0,0.015390283917312786,2.8554272241346332,0.3144315605465639,55.466038638648264,36.88475540081437,-0.41053187201509367,-0.24106356724947098,-0.4928307175108575,-0.8801051957965473,14.87283234607298,0.3999996185302752,-0.17023858858978969,0.29624958038330007,-0.2789036116992367,0.8714027724658369,0.008672984342030787,0.5838261764245694,-0.8924999237060565,97.0108532274615,56.84028024669014,0.2875765960412684,1,-0.43249988555908203,-0.33624982833862305,-0.41062450408935547,-1.1649994850158691,0.6150007247924787,3,0.03944484867821352,-1.0508453206981492,13.482500076293945,3.4877744696688966,13.087499618530273,1.0769196911083811,13.104999542236328,0.03944484867821352
5845,2015-01-23,13.727499961853027,13.827500343322756,13.670000076293945,13.720000267028807,5597600.0,0.0027392536610053586,-1.930235446496724,0.04917858505257345,57.324113522296635,38.34875230701799,-0.45688694197589363,-0.30482493003573197,-0.5071737795282587,-0.9133292598426266,13.950823202309657,0.15750026702881037,-0.14687386756709486,0.3404999732971188,-0.21429856118582258,0.8952985077800601,0.0631007060556481,0.6178992405385895,-0.930000305175783,90.29123157233924,45.42814328023305,0.2773992672414706,1,-0.41499996185302734,-0.3737502098083496,-0.4881248474121094,-1.2024998664855957,0.6024999618530273,4,0.032963055514856565,2.8554272241346332,13.6899995803833,-1.0508453206981492,13.482500076293945,3.4877744696688966,13.087499618530273,0.032963055514856565
5846,2015-01-26,13.697500228881836,13.77750015258789,13.649999618530273,13.68000030517578,2982400.0,-0.00218537483551684,-2.290281298451997,2.333418107832848,63.636381397743314,41.562576993131074,-0.4249352921382137,-0.2994312968583426,-0.4549356139049934,-0.8817589469711997,13.166655586934576,0.1275005340576172,-0.15634140109170502,0.31637520790100027,-0.22157277620426719,0.8543231920062677,0.04740121584836743,0.5853491999536331,-0.8382005310058602,87.37863807991218,35.86243993956893,0.2689739920526335,1,-0.38500022888183594,-0.3437504768371582,-0.46062517166137695,-1.1725001335144043,0.8625001907348633,0,0.03705053377215006,-1.930235446496724,13.727499961853027,2.8554272241346332,13.6899995803833,-1.0508453206981492,13.482500076293945,0.03705053377215006
5847,2015-01-27,13.579999923706055,13.677499771118164,13.462499618530273,13.522500038146973,4060400.0,-0.008578229838465457,-1.4225270385712674,3.2857220708443533,65.30879761794361,45.25956163538347,-0.2835617338643015,-0.21044116751649433,-0.3198110851300626,-0.7630559885162427,12.031519278966563,0.2350006103515625,-0.1885714162284131,0.21012492179870534,-0.29914553089001217,0.7193953744874229,-0.04451030454565341,0.4647601481430641,-0.6626081871032721,75.97084906586265,18.867548807037522,0.25463522634435914,1,-0.2674999237060547,-0.22375011444091797,-0.37062501907348633,-1.054999828338623,1.1000003814697248,1,0.04657582462280363,-2.290281298451997,13.697500228881836,-1.930235446496724,13.727499961853027,2.8554272241346332,13.6899995803833,0.04657582462280363
5848,2015-01-28,13.49250030517578,13.81999969482422,13.487500190734865,13.72249984741211,5963600.0,-0.006443270914717081,-1.7708318432158339,-4.000000000000031,57.70863357680143,48.55272495531169,-0.1691738643121532,-0.15054670709496243,-0.21082730287906415,-0.6744112141200738,11.307208401222296,0.33249950408935547,-0.18619125986958984,0.13525028228759517,-0.34664801582228044,0.6171485803974708,-0.10569886676734264,0.376199431342533,-0.5205020521697978,34.31374748959327,-23.538079632723985,0.2409491490549382,1,-0.18000030517577947,-0.13625049591064275,-0.2831254005432111,-0.9675002098083478,0.9499998092651385,2,0.05243650087730267,-1.4225270385712674,13.579999923706055,-2.290281298451997,13.697500228881836,-1.930235446496724,13.727499961853027,0.05243650087730267
5849,2015-01-29,13.739999771118164,13.767499923706055,13.420000076293945,13.524999618530273,5270400.0,0.01834348418339049,1.5740685796634595,-0.9347851326024508,57.46799423291157,51.96269784500879,-0.3557083772995089,-0.40959529643896886,-0.434732617106242,-0.9196939256825729,11.022185583181562,0.3474998474121094,-0.14430517618640337,0.37674975395202637,-0.12162935285544307,0.8751288607594958,0.12756020054829165,0.6259393073557611,-0.7166713926931756,78.52748101428722,23.555745368796522,0.24918955340373505,1,-0.42749977111816406,-0.38374996185302734,-0.5031247138977051,-1.1874995231628418,0.6875,3,0.027292576873855445,-1.7708318432158339,13.49250030517578,-1.4225270385712674,13.579999923706055,-2.290281298451997,13.697500228881836,0.027292576873855445
5850,2015-01-30,13.427499771118164,13.699999809265135,13.404999732971193,13.670000076293945,4596400.0,-0.02274381406154624,-1.0521717208574108,-1.1279075956778624,50.690092213320725,54.080789780908695,0.029673568548991724,-0.1044178685554229,-0.10154150782681981,-0.6066920010584518,11.480817462119377,0.3350000381469709,-0.0994875297789104,0.06549978256225586,-0.4320615113543429,0.5630610764788546,-0.1832808643960444,0.3142804295205561,-0.35592107479931023,5.42169643739372,-44.29014491205334,0.24878064695829946,1,-0.11499977111816406,-0.07124996185302734,-0.14687466621398926,-0.8462495803833008,0.8874998092651367,4,0.0653509997404782,1.5740685796634595,13.739999771118164,-1.7708318432158339,13.49250030517578,-1.4225270385712674,13.579999923706055,0.0653509997404782
5851,2015-02-02,13.5600004196167,13.579999923706055,13.262499809265135,13.489999771118164,3786400.0,0.009867857066252705,4.772747370885131,-0.28866210476639925,58.21656793807062,56.954967346074895,-0.03519935555517684,-0.23726959573384931,-0.21718757697468583,-0.7366377738082619,11.841374397058646,0.31750011444091975,-0.031076232167754014,0.19050040245056188,-0.31457271813085086,0.6955735230319746,-0.06203615784014538,0.44303696274126914,-0.44306642447761213,53.36334913382403,4.308164041320794,0.2525365602907064,2,-0.24750041961669922,-0.2037506103515625,-0.24250030517578125,-0.945000171661377,0.7624998092651367,0,0.05678462243816962,-1.0521717208574108,13.427499771118164,1.5740685796634595,13.739999771118164,-1.7708318432158339,13.49250030517578,0.05678462243816962
5852,2015-02-03,13.645000457763672,13.664999961853027,13.479999542236328,13.582500457763672,5589200.0,0.006268439197391729,2.609799214723013,0.8928488712687838,60.842627423656396,58.517916284599174,-0.036656219795913714,-0.2998382605832042,-0.2838366296918693,-0.8184828899572256,11.70824955449458,0.18500041961669922,0.060416852042395774,0.25150041580200266,-0.25825283053719517,0.7612536621412005,-0.003376207367596251,0.5063770389716016,-0.48543248173356446,68.60999587738898,17.070854144557785,0.25487662316959925,2,-0.10000038146972656,-0.28875064849853516,-0.32125043869018555,-1.0300002098083496,0.9274997711181641,1,0.06705752518552788,4.772747370885131,13.5600004196167,-1.0521717208574108,13.427499771118164,1.5740685796634595,13.739999771118164,0.06705752518552788
5853,2015-02-04,13.642499923706055,13.737500190734865,13.52750015258789,13.614999771118164,3245200.0,-0.00018325642900174355,-1.0740807022831913,0.44000244140625,63.76622546642093,59.44015926546281,-0.01013916423940131,-0.25986161494983584,-0.26118510015329477,-0.8148856761551251,10.844996111063795,0.21000003814697443,0.1413250778519224,0.216749906539917,-0.26854192967846835,0.7020417427583023,-0.02589601156927479,0.4593958246491088,-0.44285600563838834,75.24753036177304,19.93617758671882,0.2426459181091925,2,-0.09749984741210938,-0.315000057220459,-0.30250000953674316,-1.0037498474121094,0.8450002670288104,2,0.07604913962043724,2.609799214723013,13.645000457763672,4.772747370885131,13.5600004196167,-1.0521717208574108,13.427499771118164,0.07604913962043724
5854,2015-02-05,13.8100004196167,13.850000381469727,13.645000457763672,13.664999961853027,3184000.0,0.01227784473867466,-1.2162217892012825,5.272714662227771,71.0828051477502,60.968902779402086,-0.17749269109842203,-0.401478447866495,-0.4118144026530359,-0.9798652523733065,10.069524193610583,0.20750045776367188,0.23192764188227954,0.354750394821167,-0.1492492277821107,0.8587500174244447,0.10275058351952815,0.6067502061228058,-0.5726851160337283,93.19150248604392,30.29930950969012,0.2519998113016386,2,-0.2537503242492676,-0.4862504005432129,-0.4700005054473877,-1.171250343322754,1.0174999237060565,3,0.04580012133278233,-1.0740807022831913,13.642499923706055,2.609799214723013,13.645000457763672,4.772747370885131,13.5600004196167,0.04580012133278233
5855,2015-02-06,13.762499809265135,13.904999732971193,13.71500015258789,13.789999961853027,2929600.0,-0.003439580659540864,-2.1020474892954746,-0.1896556260030114,67.41720977632748,61.38899482146699,-0.13913698549333375,-0.3494479871122582,-0.35087051708006634,-0.9288968100778909,10.457156667328112,0.18999958038330256,0.2647425268888881,0.29299979209899796,-0.22942780403909602,0.8154273882370919,0.03178599402995097,0.554213590168045,-0.4761696994512228,77.8210209140427,10.70992830019857,0.2612137980690468,2,-0.17875003814697088,-0.4112501144409162,-0.4087500572204572,-1.036249637603758,0.9875001907348651,4,0.04831970725299062,-1.2162217892012825,13.8100004196167,-1.0740807022831913,13.642499923706055,2.609799214723013,13.645000457763672,0.04831970725299062
5856,2015-02-09,13.699999809265135,13.802499771118164,13.637499809265135,13.707500457763672,2705200.0,-0.004541326130150014,-1.4905532723464192,0.272749341101448,65.84733822712964,61.4488326669321,-0.0852053897255427,-0.277550507314837,-0.2766658417201153,-0.8639956773530546,10.806640586672579,0.16499996185302912,0.2584137897964123,0.21549978256225444,-0.3156796718510879,0.7466792369755968,-0.05008994464441763,0.4810895097689265,-0.35180273713549504,51.76474548126809,-19.19691425048181,0.26558972720667157,2,-0.11625003814697088,-0.3487501144409162,-0.22812485694885076,-0.8912496566772443,1.3500003814697301,0,0.044890494867178665,-2.1020474892954746,13.762499809265135,-1.2162217892012825,13.8100004196167,-1.0740807022831913,13.642499923706055,0.044890494867178665
5857,2015-02-10,13.9350004196167,13.975000381469727,13.7475004196167,13.807499885559082,3463200.0,0.0171533294615549,1.1927658792168399,-16.998601398597373,62.76445265610779,62.01059034241058,-0.29564356865206065,-0.4823470592960639,-0.49997172313041105,-1.096142333545064,10.659939415908884,0.2750005722045916,0.24963738893374732,0.4156253814697273,-0.13837186673536017,0.9696226296748147,0.13862675736718444,0.6926240055722701,-0.5311230814029031,91.06146561020208,19.817690381878535,0.2769986241025434,2,-0.3162503242492676,-0.5487504005432129,-0.4556255340576172,-1.1262502670288086,1.0574998855590803,1,0.02780766398253154,-1.4905532723464192,13.699999809265135,-2.1020474892954746,13.762499809265135,-1.2162217892012825,13.8100004196167,0.02780766398253154
5858,2015-02-11,13.887499809265135,13.979999542236328,13.8125,13.927499771118164,3162800.0,-0.0034087268691213035,1.3103464151588695,-0.3137238769129644,56.124026514757155,61.861260595948984,-0.20810429592013868,-0.40189596845881503,-0.44632589957951474,-1.0477514785654147,10.829461159076036,0.16749954223632812,0.22821177056221664,0.33412480354308904,-0.22273985064682833,0.8909894577330064,0.055692476448131245,0.6125571306380468,-0.4150877058606266,72.99275763844958,4.8014549387271614,0.2784323270949584,2,-0.2662501335144025,-0.49875020980834783,-0.44875001907348455,-1.0787496566772443,1.125,2,0.04932496338611636,1.1927658792168399,13.9350004196167,-1.4905532723464192,13.699999809265135,-2.1020474892954746,13.762499809265135,0.04932496338611636
5859,2015-02-12,14.0,14.0,13.895000457763672,13.920000076293945,2236800.0,0.00810082392655076,1.6249910592947572,-1.9999999999999112,58.074061515421185,62.6817016295157,-0.31273203677024775,-0.46851900048856265,-0.5456858530196307,-1.1559039495400913,10.556361669613633,0.11250019073486506,0.21530377889748564,0.40225000381469656,-0.1480967083606064,0.9525967159899995,0.12707664772704597,0.6774233599023471,-0.4565256551590373,100.0,33.17472629142205,0.2751733560876514,2,-0.36875009536743164,-0.601250171661377,-0.6262500286102295,-1.1912498474121094,0.9350004196166992,3,0.03482144219534744,1.3103464151588695,13.887499809265135,1.1927658792168399,13.9350004196167,-1.4905532723464192,13.699999809265135,0.03482144219534744
5860,2015-02-13,14.09749984741211,14.114999771118164,13.952500343322756,13.967499732971193,2764000.0,0.006964274815150606,-1.0312568918347262,1.6250029802350587,61.39598120694202,63.03496977050141,-0.341064252004891,-0.5040455418816752,-0.630737065252216,-1.2477464217149343,10.557303256073306,0.16249942779540838,0.23242219994823543,0.4439998626708981,-0.06852605297794412,0.9565257783197403,0.1877369048464761,0.7002628204953201,-0.48098139774570114,96.33509421903555,30.783264996141597,0.25626295782442143,2,-0.3000001907348633,-0.6412501335144043,-0.7237498760223389,-1.1924996376037598,0.6750001907348633,4,0.05178226662968566,1.6249910592947572,14.0,1.3103464151588695,13.887499809265135,1.1927658792168399,13.9350004196167,0.05178226662968566
5861,2015-02-17,14.0,14.09749984741211,13.942500114440918,14.092499732971193,2779200.0,-0.006916109130514214,2.0243861591566725,-0.7115357810952807,62.10373103235225,63.17509239368984,-0.19510408543166946,-0.35421749655791146,-0.5256946156530748,-1.1415859441484209,10.34590386673122,0.1549997329711914,0.2310318796743207,0.3017499923706062,-0.1632121683268064,0.7667121530680188,0.069268912021899,0.5342310727193134,-0.29375491247227536,68.70749005452173,4.288797101742048,0.23248108034870643,2,-0.17875003814697266,-0.5437502861022949,-0.6262500286102295,-1.0525002479553223,0.4025001525878906,1,0.0535714285714286,-1.0312568918347262,14.09749984741211,1.6249910592947572,14.0,1.3103464151588695,13.887499809265135,0.0535714285714286
5862,2015-02-18,14.0625,14.087499618530273,13.922499656677244,13.9975004196167,1753200.0,0.0044642857142858094,1.8695940622797507,-0.7027001948594094,66.66662948644444,63.49735950702578,-0.21473549119459356,-0.358297804538358,-0.5796896338680355,-1.1956326036545555,10.261542970652258,0.16499996185302912,0.2716741221773198,0.31549997329711843,-0.07894362780672104,0.7099435744009579,0.11827817274519781,0.512721773849039,-0.2826790694259955,82.64469063097032,13.822334954346957,0.19722180055191998,2,-0.1862502098083496,-0.6062502861022949,-0.703125,-1.0762500762939453,0.3125,2,0.07022223578559039,2.0243861591566725,14.0,-1.0312568918347262,14.09749984741211,1.6249910592947572,14.0,0.07022223578559039
5863,2015-02-19,14.05500030517578,14.125,14.0,14.03499984741211,1625200.0,-0.0005333116319445885,-1.7777730682829653,0.3077013366198356,60.714281080309455,62.34530127731015,-0.1593237735770039,-0.32222958852873695,-0.5638385553820395,-1.1767832302704964,10.68078860485407,0.125,0.28777224901999787,0.2793752670288061,-0.11733447860008184,0.676085012657694,0.08102039421436125,0.47773013984325097,-0.21484718330382613,69.5652895029266,1.889164824269784,0.19835487281444414,2,-0.17375040054321111,-0.5937504768371564,-0.715000391006468,-1.0475001335144025,0.3549995422363299,3,0.06670223974700051,1.8695940622797507,14.0625,2.0243861591566725,14.0,-1.0312568918347262,14.09749984741211,0.06670223974700051
5864,2015-02-20,14.229999542236328,14.2475004196167,13.917499542236328,14.047499656677244,3411600.0,0.012451030470351787,2.0344679414382614,9.124785428190867,80.11250832003296,63.75589000438853,-0.3000324501113951,-0.47927161079995884,-0.7273135551478873,-1.3415153956699424,11.23487936970383,0.3300008773803711,0.2974652250178611,0.42737450599670446,-0.015604150688764307,0.8703531626821732,0.20588517765397008,0.6488638343394388,-0.33287704473876545,94.69671792411663,18.354932404794965,0.22148932834273455,2,-0.28749942779541016,-0.7074995040893555,-0.9156246185302734,-1.172499656677246,0.46250057220458984,4,0.054989479423822374,-1.7777730682829653,14.05500030517578,1.8695940622797507,14.0625,2.0243861591566725,14.0,0.054989479423822374
5865,2015-02-23,14.18000030517578,14.232500076293945,14.052499771118164,14.1875,2625600.0,-0.0035136499416000833,2.6923197308188898,-0.041094243984018945,74.79997650148245,64.75062759042774,-0.20627472986726048,-0.41490648569163824,-0.6683901468704452,-1.2814755079050304,11.489774956518536,0.18000030517578125,0.30314997195086946,0.3547502517700174,-0.11733881600656737,0.8268393195466022,0.1187057178817259,0.5907947856583089,-0.26250076293945135,79.54547424941643,0.28479936718390775,0.23604453388829227,2,-0.18249988555908025,-0.6575002670288068,-0.8962502479553205,-1.1087503433227521,0.5524997711181658,0,0.05324401256644129,2.0344679414382614,14.229999542236328,-1.7777730682829653,14.05500030517578,1.8695940622797507,14.0625,0.05324401256644129
5866,2015-02-24,14.204999923706055,14.2475004196167,14.102499961853027,14.1899995803833,4992400.0,0.0017630196045306246,1.899970436490907,-2.0001271617492717,73.52937876560911,65.94673049148344,-0.16998223209246532,-0.42154910689772507,-0.6835075194694866,-1.2922353087183183,11.85561246657197,0.14500045776367188,0.28015723746484156,0.35437488555908203,-0.1426977167642125,0.8514474878823766,0.10583858439743565,0.6029111867207284,-0.28750038146972656,87.1210960867668,6.244129113023163,0.24853630116164685,2,-0.17499971389770508,-0.682499885559082,-0.929999828338623,-1.0324997901916504,0.36499977111816584,1,0.03995072984786452,2.6923197308188898,14.18000030517578,2.0344679414382614,14.229999542236328,-1.7777730682829653,14.05500030517578,0.03995072984786452
5867,2015-02-25,14.212499618530273,14.25749969482422,14.147500038146973,14.192500114440918,3343600.0,0.000527961623688844,-1.0000000000000322,1.3332697565007312,73.84936570666059,67.91621262391716,-0.14972419240692858,-0.3997281915518194,-0.6805116841602175,-1.2817942330414702,12.96303065753414,0.10999965667724787,0.2726274484241973,0.33024959564209055,-0.17474608606345576,0.8352452773476369,0.07775175478931651,0.5827474364948646,-0.2289999008178718,86.76468938280425,4.961836331260486,0.25249784085277344,2,-0.13624954223632812,-0.684999942779541,-0.9374995231628418,-1.0399994850158691,0.4875001907348615,2,0.013368551567797038,1.899970436490907,14.204999923706055,2.6923197308188898,14.18000030517578,2.0344679414382614,14.229999542236328,0.013368551567797038
5868,2015-02-26,14.199999809265135,14.34749984741211,14.182499885559082,14.244999885559082,3395600.0,-0.0008794940792006267,-3.125002980235081,-2.25005960612283,68.74998853755702,69.1024267374878,-0.09860380897631416,-0.34942163808183047,-0.6457589767393284,-1.252481660318681,13.789957108253425,0.16499996185302734,0.27453610387884986,0.28237481117248286,-0.20652951483399917,0.7712791371789649,0.03792264816924096,0.5268269741757248,-0.16170009613036918,65.69768989194614,-14.058797108171035,0.2444521630032412,2,-0.06750011444091619,-0.6275000572204572,-0.9143748283386213,-1.0274996757507306,0.5425004959106445,3,0.012323957259540386,-1.0000000000000322,14.212499618530273,1.899970436490907,14.204999923706055,2.6923197308188898,14.18000030517578,0.012323957259540386
5869,2015-02-27,14.114999771118164,14.24250030517578,14.107500076293945,14.162500381469727,3699200.0,-0.005985918259767242,-3.320007324218693,1.0555673292925452,66.35733055771652,69.65368777646275,0.004944403157674415,-0.24758065958053166,-0.5355693627743658,-1.1523097251452903,14.737919309733401,0.13500022888183416,0.26846420460292997,0.17862477302551305,-0.31036024874734025,0.6676097947983664,-0.06586773786091271,0.4231172839119388,-0.014860031127929219,21.186435198655158,-56.38529341701735,0.24449251088642623,2,0.017499923706054688,-0.309999942779541,-0.8125,-0.932499885559082,0.5950002670288086,4,0.020899757780908246,-3.125002980235081,14.199999809265135,-1.0000000000000322,14.212499618530273,1.899970436490907,14.204999923706055,0.020899757780908246
5870,2015-03-02,14.30500030517578,14.3100004196167,14.079999923706055,14.114999771118164,5311200.0,0.013460895298517128,1.2999961853172863,-3.999959845807865,75.10377647437757,71.09813727002113,-0.17045162976742212,-0.3883829482343515,-0.6954770803585912,-1.3251210561623683,15.884380161629455,0.23000049591064453,0.2880594563652519,0.3247502803802469,-0.12812019738334435,0.7776207581438381,0.09831504149845038,0.5511855192620434,0.0424995422363299,84.11231612797356,3.1408421864105946,0.22643523888179568,3,-0.17250061035156072,-0.5000004768371564,-0.9993755817413312,-1.0575003623962385,0.4974994659423846,0,0.02708841670733375,-3.320007324218693,14.114999771118164,-3.125002980235081,14.199999809265135,-1.0000000000000322,14.212499618530273,0.02708841670733375
5871,2015-03-03,14.329999923706055,14.34000015258789,14.1850004196167,14.260000228881836,3844000.0,0.001747613980912055,2.444432670707413,0.36841841088189875,69.84926164371592,71.45176306527351,-0.16060761933774437,-0.37180079182411774,-0.6976129975273846,-1.330096761718222,17.561200020745442,0.1549997329711914,0.2974198229532341,0.311249923706054,-0.12167300125907587,0.7441728486711838,0.09478846122348905,0.5277113861886189,0.012149925231932812,93.45797058047587,13.19428512870023,0.2164614624825647,3,-0.19750022888183594,-0.5250000953674316,-0.9968750476837158,-1.0824999809265137,0.49499988555908025,1,0.028087938222667752,1.2999961853172863,14.30500030517578,-3.320007324218693,14.114999771118164,-3.125002980235081,14.199999809265135,0.028087938222667752
5872,2015-03-04,14.5600004196167,14.595000267028807,14.217499732971193,14.28499984741211,7485600.0,0.016050278934765183,1.188407199268023,3.9285967302452316,78.55634099405832,73.43421416680115,-0.34935463071998996,-0.5583646865577414,-0.9157098567068314,-1.542664115394551,19.423040774556817,0.37750053405761363,0.2986979132190708,0.4955004215240475,0.03628879046706679,0.9547120525810282,0.26589460599555714,0.7251062370525378,-0.48000049591064453,93.20391765444454,11.523953917784496,0.22960581552849046,3,-0.30375051498413086,-0.6312503814697283,-1.2268755435943604,-1.3125004768371582,0.3249998092651367,2,0.000686763387317546,2.444432670707413,14.329999923706055,1.2999961853172863,14.30500030517578,-3.320007324218693,14.114999771118164,0.000686763387317546
5873,2015-03-05,14.68000030517578,14.727499961853027,14.524999618530273,14.6225004196167,4297600.0,0.00824175014427908,1.6557561582669926,0.20909005787923435,78.69205511202658,73.27638603257822,-0.41501851018001545,-0.6288961778171664,-1.0272437503588794,-1.6421007262606082,21.257713719729324,0.2025003433227539,0.31112607606901754,0.5636252880096411,0.07188423652972986,1.0553663394895523,0.3177547622696846,0.8094958137495976,-0.5897003746032699,92.66414611909781,12.752070708272186,0.2458705257399558,3,-0.29000043869018377,-0.6850004196166974,-1.3456254005432111,-1.4325003623962385,0.07249927520752131,3,0.0013623640104629686,1.188407199268023,14.5600004196167,2.444432670707413,14.329999923706055,1.2999961853172863,14.30500030517578,0.0013623640104629686
5874,2015-03-06,14.442500114440918,14.675000190734865,14.40999984741211,14.595000267028807,5068400.0,-0.01617848677095224,-1.4367770733033582,-2.652181845322062,63.01889861598242,71.96737737863378,-0.1611520087870506,-0.36004057202197615,-0.7855552737490399,-1.3706794475285484,22.540010632040257,0.2700004577636701,0.3061009631837468,0.29450011253356934,-0.19563056498792442,0.7846307900550631,0.04943477377282335,0.5395654512943153,-0.3267121826171877,55.98458214338843,-20.947487084514968,0.2450653387607467,3,-0.03875017166137695,-0.44750022888183594,-1.1081252098083496,-1.195000171661377,0.28999996185302734,4,0.020772040045538454,1.6557561582669926,14.68000030517578,1.188407199268023,14.5600004196167,2.444432670707413,14.329999923706055,0.020772040045538454
5875,2015-03-09,14.427499771118164,14.457500457763672,14.352499961853027,14.40250015258789,4414800.0,-0.00103862511365016,1.470571075956468,-0.16393176076244032,67.2032322884989,71.26447221451042,-0.11996769838886401,-0.3084816822980123,-0.7682276919681819,-1.3209420211193663,23.580830848100863,0.10500049591064453,0.31897837716971544,0.2462497711181637,-0.2235725603568568,0.7160721025931842,0.011338605380654343,0.48116093685567307,-0.28724335809326185,44.700379008951366,-31.897610346930314,0.23491116573750992,3,-0.023749828338623047,-0.43249988555908203,-1.0931248664855957,-1.179999828338623,0.3775005340576154,0,0.019580680749296198,-1.4367770733033582,14.442500114440918,1.6557561582669926,14.68000030517578,1.188407199268023,14.5600004196167,0.019580680749296198
5876,2015-03-10,14.3149995803833,14.4375,14.287500381469727,14.295000076293945,4819600.0,-0.007797622077255095,-7.571677702389711,0.7999923704890517,59.76788611677411,69.6998633711897,0.010925821323869656,-0.15551838991284583,-0.653128221276349,-1.1775190344458348,24.870034768612797,0.14999961853027344,0.28665945110454416,0.10299959182739293,-0.3114392369320349,0.5174384205868208,-0.1042198225523201,0.31021900620710596,-0.1512534254052742,19.11760855987735,-54.372654381396146,0.20721941437971358,3,0.08875036239624023,-0.31999969482421875,-0.9806246757507324,-1.0374994277954102,0.375,1,0.0340552011893116,1.470571075956468,14.427499771118164,-1.4367770733033582,14.442500114440918,1.6557561582669926,14.68000030517578,0.0340552011893116
5877,2015-03-11,14.322500228881836,14.375,14.27750015258789,14.342499732971193,3206000.0,0.0005239712691862408,1.2941130271853156,-1.0000000000000888,60.34816318941275,68.7663272213959,0.023098766543999005,-0.1396605063914187,-0.6575664842598794,-1.1562541669562378,25.627022186411796,0.09749984741210938,0.2692638225967947,0.0911252498626709,-0.3045970251663306,0.4868475248916724,-0.10673588765182984,0.28898638737717164,-0.1362039216288089,10.00002119277157,-61.343498906372005,0.19786113751450082,3,0.08124971389770508,-0.2187504768371582,-0.9881253242492676,-1.038750171661377,0.16749954223632812,2,0.03508462714980376,-7.571677702389711,14.3149995803833,1.470571075956468,14.427499771118164,-1.4367770733033582,14.442500114440918,0.03508462714980376
5878,2015-03-12,14.572500228881836,14.582500457763672,14.324999809265135,14.34000015258789,2777600.0,0.01745505295897054,1.0396047830914987,-11.625292070000398,62.52287423078425,68.34027651840341,-0.18830789098511147,-0.353852957923829,-0.8996016483537108,-1.3762618165616196,26.657422063032897,0.26000022888183594,0.2603761894795831,0.30687522888183594,-0.08204678738711912,0.695797245150791,0.1124142207473593,0.5013362370163126,-0.3645557754448081,74.21384854933521,5.583752987078697,0.1944610081344772,3,-0.16875028610229492,-0.44500017166137695,-1.121875286102295,-1.2762503623962402,0.03749942779540838,3,0.021444501292965823,1.2941130271853156,14.322500228881836,-7.571677702389711,14.3149995803833,1.470571075956468,14.427499771118164,0.021444501292965823
5879,2015-03-13,14.487500190734865,14.625,14.412500381469727,14.574999809265135,2965200.0,-0.0058329069694235125,1.26666259765625,-0.3763423217962553,60.96255411799999,66.76902958991703,-0.050189931374383434,-0.24291225396438954,-0.8034305243704392,-1.264772386271929,27.722001029040545,0.21249961853027344,0.24922855807244915,0.19750018119812118,-0.18232685086257305,0.5773272132588154,0.007586665167773177,0.3874136972284692,-0.2587735169611971,60.43169218947304,-6.536049993957775,0.18991351603034753,3,-0.031250000000001776,-0.305000305175783,-1.0512502193450945,-1.1612501144409197,0.052499771118162286,4,0.018291588345787257,1.0396047830914987,14.572500228881836,1.2941130271853156,14.322500228881836,-7.571677702389711,14.3149995803833,0.018291588345787257
5880,2015-03-16,14.827500343322756,14.832500457763672,14.52750015258789,14.55500030517578,4557200.0,0.023468517557316826,1.1592921548968176,-3.114299727520603,68.12226565037761,66.57714114621277,-0.34450777514584274,-0.5538127511071202,-1.1226785990263402,-1.5769552460997946,28.666795456266662,0.3450002670288068,0.26016733805065684,0.5010003089904806,0.06318732607371835,0.9388132919072429,0.2820938175321004,0.7199068004488609,-0.578822738025913,99.09907897450029,33.24798068675602,0.21890649145838098,3,-0.30250024795532404,-0.5925002098083514,-1.3875002861022967,-1.5012502670288104,-0.625,0,-0.006407031854940515,1.26666259765625,14.487500190734865,1.0396047830914987,14.572500228881836,1.2941130271853156,14.322500228881836,-0.006407031854940515
5881,2015-03-17,14.75,14.774999618530273,14.6225004196167,14.7524995803833,3744800.0,-0.005226797607707057,5.421065312104724,-0.009172770764724085,65.0349564538193,65.0747650861862,-0.2248058400880808,-0.43979169779708727,-1.0235287480059547,-1.4774342833980008,29.713857191047666,0.20499992370605646,0.28124918616751415,0.3859999656677253,-0.06241383208029916,0.8344137634157498,0.16179306679371308,0.6102068645417376,-0.46629302355514746,85.13506082892295,21.02351063415398,0.22420689887401268,3,-0.19499969482421875,-0.5149998664855957,-1.2825002670288086,-1.3962502479553223,-0.5749998092651349,1,0.0037288342492054483,1.1592921548968176,14.827500343322756,1.26666259765625,14.487500190734865,1.0396047830914987,14.572500228881836,0.0037288342492054483
5882,2015-03-18,15.050000190734865,15.125,14.657500267028807,14.710000038146973,4250800.0,0.02033899598202482,-1.1011238363022182,-136.022892025945,70.48191054500475,64.16252680096156,-0.5006374033119378,-0.6977938668653518,-1.2900487496861182,-1.7432667563377624,31.207855681071305,0.4674997329711932,0.2829803606544239,0.6366251468658461,0.11629285443435933,1.156957439297333,0.37645900065010274,0.8967912930815896,-0.7333656054108832,90.62502607702612,25.610579480672328,0.260166146215743,3,-0.34875011444091975,-0.6137499809265154,-1.5825004577636737,-1.6962504386901873,-1.007500648498537,2,-0.02392030603250017,5.421065312104724,14.75,1.1592921548968176,14.827500343322756,1.26666259765625,14.487500190734865,-0.02392030603250017
5883,2015-03-19,14.99250030517578,15.0649995803833,14.962499618530273,15.022500038146973,4592000.0,-0.0038205903541771447,-1.2777489324277072,-0.0882344691402397,71.42855812073053,65.09693341260024,-0.4404675702827703,-0.5970697332228081,-1.1936467027683246,-1.6551393227479565,32.64646113654266,0.10249996185302734,0.29737295031624456,0.5322502613067606,-0.0200750340626783,1.0845755566761994,0.25608761362204113,0.80841290899148,-0.6111964866777164,81.40354164714677,10.397144560353809,0.27616264768471904,3,-0.29125022888183416,-0.5237503051757795,-1.4900002479553205,-1.6087503433227521,-0.9375,3,-0.03351679331859947,-1.1011238363022182,15.050000190734865,5.421065312104724,14.75,1.1592921548968176,14.827500343322756,-0.03351679331859947
5884,2015-03-20,15.012499809265135,15.135000228881836,14.984999656677244,15.05500030517578,8190800.0,0.0013339672290986204,-2.076909533730486,1.4166958069745164,68.84151647048839,65.27896498837684,-0.41472215967564985,-0.5854571927392787,-1.180882503744911,-1.6473573252465759,33.7846358828343,0.15000057220459162,0.2796588370750772,0.5131247520446767,-0.07988710157456325,1.1061366056639166,0.21661882523505582,0.8096306788542975,-0.5717002962469167,79.83532440620998,10.053541608754117,0.2965059268096201,3,-0.30624961853027166,-0.49749946594238104,-1.5075001716613752,-1.6262502670288068,-1.0149993896484357,4,-0.026811001345657504,-1.2777489324277072,14.99250030517578,-1.1011238363022182,15.050000190734865,5.421065312104724,14.75,-0.026811001345657504
5885,2015-03-23,14.9350004196167,15.057499885559082,14.93000030517578,15.037500381469727,5468400.0,-0.0051623241054501445,-1.2666553638790767,2.4117356670032537,65.67357775380691,65.93515294804718,-0.28794354355782126,-0.4727321652588188,-1.0791456989240906,-1.5404088122103463,34.85276517164928,0.12749958038330256,0.25039514951548725,0.39787535667419505,-0.20556521616587453,1.0013159295142646,0.09615507025415937,0.6995956430942307,-0.4247808350121183,60.975632449129606,-5.571214180943755,0.30172028642003496,3,-0.22875022888183594,-0.4087505340576172,-1.4200005531311035,-1.5387506484985352,-0.9875001907348633,0,-0.026447970985313818,-2.076909533730486,15.012499809265135,-1.2777489324277072,14.99250030517578,-1.1011238363022182,15.050000190734865,-0.026447970985313818
5886,2015-03-24,14.772500038146973,14.982500076293945,14.737500190734865,14.9350004196167,4196400.0,-0.010880507325348732,-1.107525205706474,1.5853701653346235,55.704684240548005,65.41921084261774,-0.0600353556710882,-0.27988609227273287,-0.8912979979629263,-1.3525382052383144,35.500347102528394,0.24499988555908025,0.25618432493266496,0.20699996948242116,-0.3839241854790689,0.7979241244439113,-0.08846210799832477,0.5024620469631671,-0.19980238911466586,24.083723624162698,-37.476366362685596,0.29546207748074527,3,-0.04250001907348633,-0.24625015258789062,-1.145625352859497,-1.3187503814697266,-0.9300003051757795,1,-0.03858518824520618,-1.2666553638790767,14.9350004196167,-2.076909533730486,15.012499809265135,-1.2777489324277072,14.99250030517578,-0.03858518824520618
5887,2015-03-25,14.40250015258789,14.817500114440918,14.40250015258789,14.765000343322756,4218400.0,-0.025046531365959246,-1.2896537572117472,2.230765167787609,43.4319526092967,63.297997329119134,0.36040650572298816,0.1107565424909911,-0.4944889733584894,-0.9589023867794282,35.550768178846354,0.41499996185302734,0.2503519441632456,-0.17249994277954173,-0.7453623015680364,0.40036241600895295,-0.45893112217378906,0.11393123661470561,0.7325000762939453,0.0,-55.24518048922714,0.28643117939424706,3,0.36625003814697266,0.1237497329711914,-0.7637503147125244,-0.9487504959106445,-0.2799997329711914,2,-0.01579586595679694,-1.107525205706474,14.772500038146973,-1.2666553638790767,14.9350004196167,-2.076909533730486,15.012499809265135,-0.01579586595679694
5888,2015-03-26,14.375,14.427499771118164,14.1850004196167,14.364999771118164,8228000.0,-0.0019094013050886538,3.217388419882905,-0.027586823779494694,48.226016420733295,61.882826473867276,0.39889290813962575,0.16025589353012393,-0.4389793605051828,-0.9088838050145576,34.96041271160577,0.24249935150146484,0.26465259231145133,-0.20875010490417445,-0.7625232220952505,0.3450230122869016,-0.4856366634997116,0.06813645369136268,0.7453502273559565,19.99995984528388,-33.69961119927498,0.27688655859553774,3,0.2850003242492676,0.15124988555908203,-0.7087502479553223,-0.9212503433227539,-0.16749954223632812,3,-0.023130466627037993,-1.2896537572117472,14.40250015258789,-1.107525205706474,14.772500038146973,-1.2666553638790767,14.9350004196167,-0.023130466627037993
5889,2015-03-27,14.40999984741211,14.442500114440918,14.31999969482422,14.38249969482422,5116000.0,0.0024347719938859758,1.6486380600861525,2.749952317375371,49.544865587770744,59.8186709113554,0.39308010434044505,0.15651445974313916,-0.44192294085956263,-0.9252841379398351,34.86076483754165,0.12250041961669744,0.2808075272948152,-0.18850026130676234,-0.7041027570318299,0.3271022344183052,-0.446301509169297,0.06930098655577233,0.6729363876342767,25.787915818652024,-27.84996727095573,0.257801247862534,3,0.2500004768371582,0.11625003814697266,-0.7387499809265137,-0.9512500762939453,-0.43000030517578125,4,-0.02463563816762182,3.217388419882905,14.375,-1.2896537572117472,14.40250015258789,-1.107525205706474,14.772500038146973,-0.02463563816762182
5890,2015-03-30,14.692500114440918,14.717499732971193,14.517499923706055,14.545000076293945,3367600.0,0.01960446009855743,1.025321956801998,5.363607990012831,59.02032043446514,59.15037802031605,0.09992430857560386,-0.10062595343848457,-0.6842323988295504,-1.1866348163552694,34.81711064697868,0.3074998855590838,0.28226775102539214,0.07462501525878906,-0.42336129735738304,0.5726113278749612,-0.17436814104929788,0.323618171566876,0.35451868798828023,63.63635276517837,5.399239663104311,0.24899315630808636,3,-0.03249979019165039,-0.09875011444091797,-0.9600000381469727,-1.1725001335144043,-0.7674999237060529,0,-0.04730302463235103,1.6486380600861525,14.40999984741211,3.217388419882905,14.375,-1.2896537572117472,14.40250015258789,-0.04730302463235103
5891,2015-03-31,14.732500076293945,14.797499656677244,14.539999961853027,14.582500457763672,5270400.0,0.0027224748369212293,-1.1914810726576046,1.016946303300682,59.647055233226084,57.94650520789621,0.06390077838102393,-0.11481197808439347,-0.686697229271342,-1.203361318433192,34.74106906207944,0.257499694824217,0.2949707390334755,0.09449996948242223,-0.3867529339309037,0.5757528728957482,-0.14612648222423985,0.3351264211890843,0.2800379908227537,86.56125230691289,21.304484117670185,0.24062645170666253,3,-0.07249975204467773,-0.125,-0.9724998474121094,-1.2125000953674316,-0.7950000762939453,1,-0.05328354612909536,1.025321956801998,14.692500114440918,1.6486380600861525,14.40999984741211,3.217388419882905,14.375,-0.05328354612909536
5892,2015-04-01,14.56999969482422,14.69499969482422,14.457500457763672,14.664999961853027,5339200.0,-0.011030061471454133,2.0645115640900533,-0.6333367241839588,49.93863721252872,55.558736218096,0.16891604860643206,0.05109563345108192,-0.4872119307624363,-1.0208508735780644,33.68623602398223,0.27499961853027344,0.25884694089717186,-0.06850037574767853,-0.5494327599897346,0.41243200849437756,-0.3089665678687066,0.1719658163733495,0.409436866392479,62.85710281945451,-1.2143307350224433,0.240466192121028,4,0.09000062942504705,0.037500381469724786,-0.7937495708465594,-1.0499997138977069,-0.36749935150146484,2,-0.04993136424782918,-1.1914810726576046,14.732500076293945,1.025321956801998,14.692500114440918,1.6486380600861525,14.40999984741211,-0.04993136424782918
5893,2015-04-02,14.699999809265135,14.725000381469727,14.510000228881836,14.510000228881836,3358400.0,0.008922451418245103,-1.2631644991442008,-1.9999899613512209,55.102030535889206,54.0321266698072,-0.007754032675602929,-0.08150831904016798,-0.5906879601978172,-1.131558392728568,32.239971590341874,0.21500015258789062,0.2353015155328695,0.0604997634887674,-0.42087890371606385,0.5418784306935986,-0.1801895701136491,0.3011890970911839,0.24765930628756472,79.58118215680189,14.427672847160565,0.24068933360241568,4,-0.07874965667724432,-0.09249973297118963,-0.8981249332427961,-1.1750001907348615,-0.4124994277954084,3,-0.039285673274937594,2.0645115640900533,14.56999969482422,-1.1914810726576046,14.732500076293945,1.025321956801998,14.692500114440918,-0.039285673274937594
5894,2015-04-06,14.74250030517578,14.797499656677244,14.5649995803833,14.614999771118164,4066000.0,0.0028911902355166497,-1.043948489218268,0.6710569244437276,47.61904761904752,52.026067765945044,-0.10346176338805435,-0.10580589982290611,-0.6123129950936512,-1.1540039425170026,31.5602316970594,0.23250007629394354,0.16808618663339914,0.08800024986266841,-0.38617400761473064,0.5621745073400675,-0.14908687887603023,0.32508737860136705,0.17465246253948052,83.82368203301395,22.01543739954822,0.23708712873869914,4,-0.1587500572204572,-0.13500022888183416,-0.8900005817413312,-1.1725006103515607,-0.5500001907348615,0,-0.036289627697974725,-1.2631644991442008,14.699999809265135,2.0645115640900533,14.56999969482422,-1.1914810726576046,14.732500076293945,-0.036289627697974725
5895,2015-04-07,14.710000038146973,14.755000114440918,14.670000076293945,14.702500343322756,3355600.0,-0.0022045288354104464,-1.344821235958012,0.058820889493905834,48.850576287610515,51.264500215618654,-0.11871877239212125,-0.05381541026741665,-0.5600934505471962,-1.1003164195214623,31.207728525308877,0.08500003814697266,0.09790981409257427,0.041374969482422586,-0.42101165950929875,0.5037615984741439,-0.1898183450134372,0.27256828397828237,0.17786663564434413,74.26475744358622,14.770742712851941,0.23119331449586025,4,-0.20874977111816406,-0.10249996185302734,-0.7412502765655518,-1.140000343322754,-0.4724998474121076,1,-0.04962613827447704,-1.043948489218268,14.74250030517578,-1.2631644991442008,14.699999809265135,2.0645115640900533,14.56999969482422,-0.04962613827447704
5896,2015-04-08,14.802499771118164,14.80500030517578,14.63249969482422,14.69499969482422,2902400.0,0.0062882211238146635,2.0666463218215756,14.333926754835305,41.92494693340079,51.09705514051911,-0.23078503683101736,-0.11375238371757845,-0.6304253532123418,-1.1713948544811856,31.29847480618463,0.17250061035155895,0.03428060754869655,0.10949969291687012,-0.32494980820782615,0.5439491940415664,-0.10772505764547802,0.32672444347921825,0.05725225250616717,99.28042153795539,41.91806586739296,0.21722475056234838,4,-0.30749940872192383,-0.14249944686889648,-0.8337500095367432,-1.2325000762939453,-0.2824993133544922,2,-0.05928049950694336,-1.344821235958012,14.710000038146973,-1.043948489218268,14.74250030517578,-1.2631644991442008,14.699999809265135,-0.05928049950694336
5897,2015-04-09,14.824999809265135,14.864999771118164,14.720000267028807,14.782500267028807,2313200.0,0.0015200161117969735,1.3673491630984422,0.3953442983623493,44.407330585138695,50.672756714341936,-0.2090329417114436,-0.1019006865576042,-0.6262510904374157,-1.173961503192734,31.52685089244581,0.14499950408935725,-0.020898962174022984,0.10687475204467667,-0.2941958552373638,0.5079453593267171,-0.09366055159634357,0.3074100556856969,-0.6399993896484357,88.73239058252064,32.989596898057215,0.2005353036410204,4,-0.23250007629394354,-0.16499948501586736,-0.856250047683714,-1.2550001144409162,-0.3800001144409144,3,-0.05986508065318674,2.0666463218215756,14.802499771118164,-1.344821235958012,14.710000038146973,-1.043948489218268,14.74250030517578,-0.05986508065318674
5898,2015-04-10,14.885000228881836,14.887499809265135,14.78499984741211,14.824999809265135,2156400.0,0.004047245894681417,2.1538653403173265,1.4117897854771084,45.85367578326835,50.262624513841665,-0.21130267611622422,-0.144708266309852,-0.6555092269144467,-1.2112418598514658,31.08124524420619,0.10249996185302557,-0.04074280909559924,0.15125017166137766,-0.2502815461419381,0.5527818894646934,-0.049515687240280215,0.35201603056303554,-0.6863998222351082,99.22493686532704,44.607592941181764,0.20076585890165788,4,-0.21250009536743164,-0.22499990463256836,-0.7925002574920654,-1.1912503242492676,-0.3450002670288086,4,-0.04585151999089687,1.3673491630984422,14.824999809265135,2.0666463218215756,14.802499771118164,-1.344821235958012,14.710000038146973,-0.04585151999089687
5899,2015-04-13,14.7524995803833,14.90250015258789,14.72249984741211,14.845000267028807,2940000.0,-0.008901622200948256,-1.3606573779923457,-1.5416673289357905,44.26999868252426,48.62369987473712,-0.028060042053668965,0.009131582627354362,-0.5011509933611151,-1.0571597488036133,30.35907762036636,0.18000030517578125,-0.004733151875109698,0.005499553680419211,-0.37894344352020504,0.38994255088104346,-0.18672194491989202,0.19772105228073045,-0.5263431976318369,44.44432670707377,-8.981723640729683,0.1922214986003119,4,-0.07249927520751953,-0.0924992561340332,-0.5599997043609619,-0.9899997711181641,-0.2374992370605451,0,-0.0315200279369533,2.1538653403173265,14.885000228881836,1.3673491630984422,14.824999809265135,2.0666463218215756,14.802499771118164,-0.0315200279369533
5900,2015-04-14,14.732500076293945,14.760000228881836,14.612500190734865,14.702500343322756,3342800.0,-0.0013556688465152789,2.470587575312146,-0.3243190300430825,48.62069260350806,47.39854847143512,-0.00200018840966365,0.02281892292053911,-0.44900129380397225,-1.015356230292653,28.804311707309083,0.14750003814697088,0.02315301617914578,-0.009749937057495828,-0.39234816827139696,0.3728482941564053,-0.2010490526644464,0.18154917854945474,-0.4657630673522952,41.3792763255249,-15.107418549355998,0.19129911560695087,4,-0.05249977111816406,-0.07249975204467773,-0.5331251621246338,-0.9700002670288086,-0.16499996185302734,1,-0.03665365410192267,-1.3606573779923457,14.7524995803833,2.1538653403173265,14.885000228881836,1.3673491630984422,14.824999809265135,-0.03665365410192267
5901,2015-04-15,14.80500030517578,14.8774995803833,14.72249984741211,14.762499809265135,3806400.0,0.004921108332352597,-1.5305992168220521,1.4166958069746842,67.46201445444967,49.34559038720411,-0.07055427989014795,-0.047800297014710225,-0.49211754629145865,-1.0682835772133075,27.32177085526303,0.1549997329711914,0.050410730510819235,0.060000276565549626,-0.32362178694585175,0.443622340076951,-0.13181075519015195,0.2518113083212512,-0.5001175076153554,66.37935853883839,2.6339812312475033,0.19181103175570108,4,-0.09875011444091619,-0.1449999809265119,-0.605625391006468,-1.0425004959106428,-0.3125,2,-0.03833165165437502,2.470587575312146,14.732500076293945,-1.3606573779923457,14.7524995803833,2.1538653403173265,14.885000228881836,-0.03833165165437502
5902,2015-04-16,14.6899995803833,14.8125,14.6850004196167,14.74250030517578,3236000.0,-0.007767694861328334,-3.0800488288700696,-1.235296757545117,62.7015690216477,50.18998355228838,0.07069259912546322,0.04094658403366225,-0.3512035541578129,-0.9341001487297582,24.875535125321825,0.12749958038330078,0.030686537784765378,-0.037000417709350586,-0.39316652165435606,0.3191656862356549,-0.2150834696818542,0.14108263426315304,-0.3492597415212284,26.723930980278222,-40.79704644883341,0.1780830519725028,4,0.04375028610229492,-0.029999256134033203,-0.49062466621398926,-0.9274997711181641,-0.20749950408935547,3,-0.011572438902356486,-1.5305992168220521,14.80500030517578,2.470587575312146,14.732500076293945,-1.3606573779923457,14.7524995803833,-0.011572438902356486
5903,2015-04-17,14.489999771118164,14.592499732971193,14.442500114440918,14.577500343322756,3596400.0,-0.013614691285097957,1.553199087714125,1.6666545566838926,52.84696711764181,50.77086349657664,0.2657138999051494,0.2122523711307931,-0.12699960535188737,-0.7151673554003253,21.89141325764167,0.2474994659423828,-7.274566396731075e-05,-0.21187520027160645,-0.5599862683867602,0.13623586784354735,-0.38593073432918246,-0.037819666214030434,-0.11555431343254341,10.326011464822898,-59.893184494164814,0.17405553405757682,4,0.18250036239624023,0.17000055313110352,-0.2362499237060547,-0.7274999618530273,-0.19499969482421875,4,-0.0031055953764498323,-3.0800488288700696,14.6899995803833,-1.5305992168220521,14.80500030517578,2.470587575312146,14.732500076293945,-0.0031055953764498323
5904,2015-04-20,14.609999656677244,14.677499771118164,14.587499618530273,14.592499732971193,3528800.0,0.008281565731855123,-5.545429324455542,-0.19999782018720125,46.680067973639396,50.529695906135416,0.13962532431029118,0.06382438811411184,-0.22630177306228738,-0.8181385060929749,18.724290439406268,0.1875,0.009457968758594504,-0.07175030708313201,-0.3894606069980284,0.2459599928317644,-0.23060545704058022,0.08710484287431619,-0.20387091729748796,38.50568916756147,-31.201742556196123,0.15885514995744857,4,0.06250047683715998,0.05000066757202326,-0.3443746566772443,-0.8474998474121076,-0.19749927520751775,0,-0.004791218101926842,1.553199087714125,14.489999771118164,-3.0800488288700696,14.6899995803833,-1.5305992168220521,14.80500030517578,-0.004791218101926842
5905,2015-04-21,14.539999961853027,14.74250030517578,14.539999961853027,14.675000190734865,6375200.0,-0.004791218101926842,-1.9999999999999736,-7.714332425069787,42.43615637986524,50.586496955742575,0.20447754440295896,0.1082651531684462,-0.13445969992519835,-0.7329409630964303,15.854015605241695,0.20250034332275213,-0.005527094178523484,-0.12199997901916504,-0.42204215719791804,0.17804219915958797,-0.27202106810854154,0.028021110070211463,-0.10408893768078364,22.413785543595026,-43.29616586728466,0.15002108908937656,4,0.13250017166137695,0.12000036239624023,-0.2206249237060547,-0.7775001525878906,-0.13249969482422053,1,-0.0017193685416685422,-5.545429324455542,14.609999656677244,1.553199087714125,14.489999771118164,-3.0800488288700696,14.6899995803833,-0.0017193685416685422
5906,2015-04-22,14.202500343322756,14.422499656677244,13.88249969482422,14.15999984741211,8589200.0,-0.02321180326105443,1.238345881008902,-0.3148179544780322,37.30573225327185,49.79743047442404,0.5005555673538762,0.4225359486810891,0.2234257344565851,-0.3826904339944335,14.359375844800171,0.6575002670288068,-0.014681889339424714,-0.4309996128082254,-0.7894479772332303,-0.07255124838322047,-0.6102237950207279,-0.25177543059572294,0.6999998092651349,34.4086605904986,-30.354225935970902,0.17922418221250286,4,0.189999580383299,0.30624961853027166,0.1774997711181623,-0.3875002861022967,0.05999946594237926,2,0.025699684020058067,-1.9999999999999736,14.539999961853027,-5.545429324455542,14.609999656677244,1.553199087714125,14.489999771118164,0.025699684020058067
5907,2015-04-23,14.175000190734865,14.255000114440918,14.020000457763672,14.09000015258789,4694000.0,-0.0019362895210786046,-1.0888911494559803,1.9999775608661088,30.483303269575444,48.08961130623594,0.4762385269906062,0.455470709835188,0.26383652894718423,-0.3439467901111666,14.488587921979057,0.2349996566772461,-0.026601045867742812,-0.44712476730346573,-0.8483277363600816,-0.04592179824684983,-0.6477262518317737,-0.24652328277515778,0.7070999526977513,34.011661432551016,-27.68393910690397,0.20060148452830806,4,0.21749973297118963,0.3337497711181623,0.22000002861022772,-0.3600001335144061,0.125,3,0.0223985968372995,1.238345881008902,14.202500343322756,-1.9999999999999736,14.539999961853027,-5.545429324455542,14.609999656677244,0.0223985968372995
5908,2015-04-24,14.042499542236328,14.170000076293945,14.024999618530273,14.170000076293945,5086800.0,-0.009347488304454643,1.274507457327928,-1.500005609846371,25.609752855703476,46.0162506588114,0.5326794535503758,0.592143547009714,0.4095056606331742,-0.2034536567384233,15.519905580850285,0.15000057220459162,-0.038150982957663615,-0.5630003929138176,-1.0295544358920417,-0.09644634993559364,-0.7962774144029297,-0.32972337142470565,0.819608592224121,18.604620216106753,-38.6275088990607,0.23327702148911236,4,0.33750009536743164,0.4662504196166992,0.5262506008148193,-0.08124971389770508,0.3725004196166992,4,0.03133349107359451,-1.0888911494559803,14.175000190734865,1.238345881008902,14.202500343322756,-1.9999999999999736,14.539999961853027,0.03133349107359451
5909,2015-04-27,14.05500030517578,14.09000015258789,13.97249984741211,14.037500381469727,4808000.0,0.0008902092467122369,1.6857329700272479,-0.13725372866395005,26.855163684668966,43.59785855671818,0.45911430416135524,0.581497125515531,0.4069633741630092,-0.2050537592918129,16.60826097154044,0.11750030517578125,-0.05930659938835525,-0.5327496528625506,-1.0543814106317821,-0.011117895093319063,-0.7935655317471664,-0.27193377397793483,0.7875156604919447,20.058196270470386,-33.57280379909206,0.26081587888461594,4,0.3249993324279803,0.45374965667724787,0.5299997329711932,-0.09375047683715643,0.41499996185302734,0,0.017075757090505794,1.274507457327928,14.042499542236328,-1.0888911494559803,14.175000190734865,1.238345881008902,14.202500343322756,0.017075757090505794
5910,2015-04-28,13.9975004196167,14.0600004196167,13.90250015258789,14.015000343322756,5322400.0,-0.00409106256211933,1.9302354464966909,-1.000000000000203,20.83339956061917,38.416901346292555,0.4485611929100628,0.6158338276540114,0.4708157123214711,-0.13791477991325962,16.911820825293304,0.1575002670288086,-0.09314047892707045,-0.5554995536804199,-1.136921444970536,0.0259223376096962,-0.846210499325478,-0.26478860803536186,0.8258152206341549,21.296432021559916,-25.463047818147565,0.2907109456450582,4,0.34999942779541016,0.47249937057495117,0.6131248474121094,-0.0312504768371582,0.23999977111816584,1,0.02964814784155534,1.6857329700272479,14.05500030517578,1.274507457327928,14.042499542236328,-1.0888911494559803,14.175000190734865,0.02964814784155534
5911,2015-04-29,13.947500228881836,13.975000381469727,13.854999542236328,13.895000457763672,3532000.0,-0.0035720799597040997,1.2325721686982134,-2.9999999999996954,18.827771766269734,33.5420349845839,0.4069259184581515,0.6366497806000027,0.5298615152704134,-0.08046427963489045,17.04158329129264,0.1425008773803711,-0.11944635905108925,-0.5662497520446781,-1.2002583257752324,0.06775882168587621,-0.8832540389099552,-0.24924546517940094,0.8569990924604856,23.12513858060086,-17.568061408109138,0.31700428686527676,4,0.35124969482421875,0.4712495803833008,0.6687498092651367,0.018749713897705078,0.33749961853027344,2,0.03298082312946837,1.9302354464966909,13.9975004196167,1.6857329700272479,14.05500030517578,1.274507457327928,14.042499542236328,0.03298082312946837
5912,2015-04-30,13.842499732971193,13.94499969482422,13.737500190734865,13.857500076293945,4872400.0,-0.007528266297727848,1.184210130051307,-0.2857220708446528,14.113635781673352,29.23833150280963,0.423613541032525,0.7213365945537387,0.6408591393187759,0.03149151647105164,17.649897537932986,0.21000003814697088,-0.16029476369394935,-0.6348752498626684,-1.335295078141618,0.06554457841628114,-0.9850851640021432,-0.28466533572319364,0.9240195972068879,24.277357229955847,-8.639696438602549,0.35020991413947505,4,0.3975005149841291,0.47750043869018377,0.785625219345091,0.12375020980834783,0.37250041961669744,3,0.03034134617272577,1.2325721686982134,13.947500228881836,1.9302354464966909,13.9975004196167,1.6857329700272479,14.05500030517578,0.03034134617272577
5913,2015-05-01,14.1225004196167,14.130000114440918,13.892499923706055,13.942500114440918,4655600.0,0.020227610044923905,1.435903204350718,-11.999745692671013,30.312554389160383,27.419718882311958,0.09610767918874608,0.4172451566785931,0.37047463561404115,-0.23997483203469372,17.87747360993177,0.2875003814697248,-0.2331281586012537,-0.32599959373474086,-1.0353345766281397,0.38333538915865795,-0.6806670851814403,0.028667897711958545,0.5822777621947886,98.08924935490298,63.877888485944744,0.3546674914466993,5,0.11749982833862305,0.19749975204467773,0.5249996185302734,-0.1562504768371582,0.0499992370605451,4,0.012568579631381027,1.184210130051307,13.842499732971193,1.2325721686982134,13.947500228881836,1.9302354464966909,13.9975004196167,0.012568579631381027
5914,2015-05-04,14.207500457763672,14.2475004196167,14.13249969482422,14.13249969482422,3350400.0,0.006018766905391937,-2.0666547988404416,0.4166701987877662,34.23427241932717,26.508398442252172,-0.05810106695898476,0.30578706353491114,0.2906351415417241,-0.3153805932549112,17.699813406724978,0.125,-0.2959931686394679,-0.21424956321716238,-0.9172244347688014,0.4887253083344767,-0.5657369989929819,0.13723787255865716,0.439241044583218,92.15687374479684,56.42108205252079,0.35148743577581937,5,-0.1275005340576172,0.11249971389770508,0.38562464714050293,-0.24125051498413086,0.1399993896484375,0,0.01460492679245129,1.435903204350718,14.1225004196167,1.184210130051307,13.842499732971193,1.2325721686982134,13.947500228881836,0.01460492679245129
5915,2015-05-05,13.979999542236328,14.225000381469727,13.957500457763672,14.172499656677244,3538800.0,-0.016012733288565673,-1.2526472182624933,-2.566642083312178,27.335187580040255,25.400560145226436,0.09120076336552252,0.501506557892629,0.5223712913277954,-0.0806286152971154,17.70781352872777,0.2674999237060547,-0.33969052352485285,-0.40525045394897496,-1.1209003697642128,0.3103994618662629,-0.7630754118565939,-0.04742549604135604,0.6121874814138408,47.548871111908774,15.04117637514993,0.3578249579076186,5,0.0162506103515625,0.34000062942504883,0.6131255626678467,-0.01374959945678711,0.3950004577636719,1,0.035050124523401394,-2.0666547988404416,14.207500457763672,1.435903204350718,14.1225004196167,1.184210130051307,13.842499732971193,0.035050124523401394
5916,2015-05-06,13.925000190734865,14.05500030517578,13.854999542236328,14.05500030517578,3104800.0,-0.003934145443660331,2.076932105784453,0.6753248683434688,28.26708917277513,25.154314134470845,0.11476600386183655,0.5137345825738642,0.5802481654443614,-0.018384892980435552,17.65397934296871,0.20000076293945135,-0.38856632645501676,-0.416374826431273,-1.1319118044138659,0.29916215155131987,-0.7741433154225703,-0.058606337439975675,0.6159056229403852,36.764689382804825,3.379757310797771,0.3577684889912967,5,0.06750011444091619,0.3949999809265119,0.7018749713897687,0.04124975204467596,0.49749946594237926,2,0.022441651398175555,-1.2526472182624933,13.979999542236328,-2.0666547988404416,14.207500457763672,1.435903204350718,14.1225004196167,0.022441651398175555
5917,2015-05-07,13.9375,13.984999656677244,13.897500038146973,13.960000038146973,2382000.0,0.0008976523586299301,1.4138067113035249,0.17307706415288593,32.432463575451905,25.912393103331784,0.07267662666498609,0.4546463569561574,0.5705886813829082,-0.023334424224131567,17.396188042346484,0.08749961853027166,-0.43049400760201806,-0.3595000267028805,-1.0586433877975487,0.33964333439178773,-0.7090717072502155,-0.009928346155545498,0.5552014762988264,21.019177922428185,-14.651246045356729,0.34957168054733456,5,0.05500030517578125,0.38250017166137695,0.6962502002716064,0.028749942779541016,0.3100004196166992,3,0.02493272447799888,2.076932105784453,13.925000190734865,-1.2526472182624933,13.979999542236328,-2.0666547988404416,14.207500457763672,0.02493272447799888
5918,2015-05-08,14.202500343322756,14.212499618530273,14.047499656677244,14.0600004196167,2549200.0,0.01901347754782101,1.0307878304145952,-6.333319204848975,38.136864690060506,27.165915437264175,-0.18689478778250646,0.1432370151901292,0.3119695196237302,-0.2733787943132331,16.690217514135348,0.27499961853027344,-0.4329121036410264,-0.060374689102170365,-0.7030176667925527,0.582268288588212,-0.38169617794736155,0.2609467997430208,0.24488905584223275,88.53503803754963,51.02465824277819,0.32132148884519085,5,-0.21000003814697443,0.11749982833862127,0.43124985694885076,-0.23625040054321467,0.08500003814697088,4,0.0008801132873066386,1.4138067113035249,13.9375,2.076932105784453,13.925000190734865,-1.2526472182624933,13.979999542236328,0.0008801132873066386
5919,2015-05-11,14.287500381469727,14.31999969482422,14.079999923706055,14.147500038146973,5279200.0,0.005984864361361142,1.341472945751918,0.9824590756381133,42.71286717775078,29.596967394723244,-0.2631158297270151,0.02278228304270158,0.23721016157366037,-0.3410602824513518,16.136728807401123,0.23999977111816584,-0.4218524688207843,0.04787530899047887,-0.5524343447510827,0.6481849627320404,-0.2522795178803019,0.34803013586125964,0.11729566518945411,93.01090264731664,51.37712019633156,0.3001548268707804,5,-0.25875043869018377,0.03249979019165039,0.3268747329711914,-0.32125043869018555,-0.030000686645506036,0,-0.008049044389992321,1.0307878304145952,14.202500343322756,1.4138067113035249,13.9375,2.076932105784453,13.925000190734865,-0.008049044389992321
5920,2015-05-12,14.192500114440918,14.27750015258789,14.149999618530273,14.199999809265135,3412800.0,-0.006649187366043363,-1.7567478400725818,-0.05356911737657194,49.66442265719901,33.02326193815983,-0.15371023766170389,0.07931958705637143,0.3354331157101953,-0.22804028162568635,16.13212439624086,0.13750076293945312,-0.3915260445753219,-0.02012495994567942,-0.5738644913667343,0.5336145714753755,-0.2969947256562069,0.25674480576484804,0.1722581808628032,72.5807443989595,28.792399026457772,0.27686976571052774,5,-0.16375017166137518,0.12750005722045898,0.4031250476837158,-0.22625017166137695,0.3575000762939471,1,0.010921242326676461,1.341472945751918,14.287500381469727,1.0307878304145952,14.202500343322756,1.4138067113035249,13.9375,0.010921242326676461
5921,2015-05-13,14.237500190734865,14.399999618530273,14.202500343322756,14.244999885559082,3304000.0,0.0031706940941405026,-4.096795629061027,1.0,52.072963664935,37.24096503630001,-0.17125730382656457,-0.010936822834624493,0.29343914043939456,-0.2586077093302208,15.538160680436587,0.20749950408935547,-0.3622992757713952,0.05325012207031499,-0.42580333379617485,0.5323035779368048,-0.18627660586292905,0.292776850003559,-0.5,67.66177840955494,21.70164754998556,0.23952672793324487,5,-0.11000061035156428,0.0824999809265119,0.3168749809265119,-0.03875017166137873,0.18499946594237926,2,0.009657580855002568,-1.7567478400725818,14.192500114440918,1.341472945751918,14.287500381469727,1.0307878304145952,14.202500343322756,0.009657580855002568
5922,2015-05-14,14.520000457763672,14.532500267028807,14.289999961853027,14.357500076293945,2935600.0,0.01984198512690072,1.58666992187503,-21.667599186169934,64.40422366166528,41.028928288800564,-0.38839099389009135,-0.3234072661760621,0.00987489366957739,-0.5318717069653971,15.285142952836367,0.29500007629394176,-0.3101079324645539,0.3442503452301029,-0.10192374979408747,0.7904244402542933,0.12116329771800771,0.5673373927421981,-0.7692502784728994,97.4227229825393,46.019378340351494,0.22308704751209515,5,-0.3262505531311035,-0.20000028610229492,0.05749988555908203,-0.32125043869018555,-0.03750038146972656,3,-0.006714930992601675,-4.096795629061027,14.237500190734865,-1.7567478400725818,14.192500114440918,1.341472945751918,14.287500381469727,-0.006714930992601675
5923,2015-05-15,14.44499969482422,14.542499542236328,14.404999732971193,14.46500015258789,2314800.0,-0.005165341637392906,-1.7499856949398855,-0.12307945115437244,61.337170941374815,44.040361457916966,-0.2937207243524025,-0.26556637913489034,0.07904967764997117,-0.45049186216632364,16.193796784088082,0.13749980926513494,-0.247516809048836,0.27149958610534775,-0.1684118939581669,0.7114110661688624,0.051543846073590416,0.4914553261371051,-0.6629795120239272,78.91893452324531,22.577786799217108,0.21995574003175766,5,-0.2462501525878924,-0.12499952316284357,0.18125033378600897,-0.2462496757507342,-0.012499809265138495,4,-0.013672501168572992,1.58666992187503,14.520000457763672,-4.096795629061027,14.237500190734865,-1.7567478400725818,14.192500114440918,-0.013672501168572992
5924,2015-05-18,14.539999961853027,14.542499542236328,14.395000457763672,14.395000457763672,2025200.0,0.006576688752914617,-1.034477088718323,-7.249809269502837,65.43381106487912,48.27354184512129,-0.37615233971025397,-0.3858631380328639,-0.01313626359050346,-0.5393341353716252,16.785624237425445,0.14749908447265625,-0.159114033091166,0.3699998378753655,-0.05618897943480938,0.7961886551855404,0.15690542922027895,0.583094246530452,-0.7123510174865721,99.36316410976612,36.99501980786584,0.21309440865508722,5,-0.3412504196166992,-0.2199997901916504,0.1262502670288086,-0.341249942779541,-0.3424997329711914,0,-0.017365858393793343,-1.7499856949398855,14.44499969482422,1.58666992187503,14.520000457763672,-4.096795629061027,14.237500190734865,-0.017365858393793343
5925,2015-05-19,14.515000343322756,14.600000381469727,14.4975004196167,14.582500457763672,2082800.0,-0.0017193685416685422,1.0,-0.46551962273829206,66.37804191315843,52.508092149608316,-0.2986927619481943,-0.38244037498039596,0.014928788162247741,-0.5091375754629972,17.228382690230195,0.10249996185302734,-0.11301644497533125,0.3462502002716086,-0.07549288322708847,0.7679932837703056,0.13537865852226005,0.5571217420209571,-0.6444603630841073,78.61634465666563,10.8180844001011,0.21087154174934858,5,-0.2662501335144061,-0.20750045776367365,0.15499997138976873,-0.31625032424926935,-0.47000026702881037,1,-0.017740312945772052,-1.034477088718323,14.539999961853027,-1.7499856949398855,14.44499969482422,1.58666992187503,14.520000457763672,-0.017740312945772052
5926,2015-05-20,14.567500114440918,14.609999656677244,14.475000381469727,14.5,2817200.0,0.0036169321306500635,-1.2978726858051595,-1.0000000000000264,71.57736388871555,56.85752551774871,-0.2799044189761055,-0.42814440852269087,-0.030205522941152196,-0.5553239119097171,16.755501413832903,0.13499927520751775,-0.07584238335954474,0.38049998283386266,-0.07742912160649418,0.8384290872742195,0.15153543061368424,0.6094645350540411,-0.6386033021037836,86.71888038528527,12.861337356723965,0.2289645522201786,5,-0.23875045776367365,-0.26000022888183594,0.10250020027160645,-0.36875009536743164,-0.6475000381469727,2,-0.001201299026502456,1.0,14.515000343322756,-1.034477088718323,14.539999961853027,-1.7499856949398855,14.44499969482422,-0.001201299026502456
5927,2015-05-21,14.49250030517578,14.6225004196167,14.44499969482422,14.604999542236328,2668800.0,-0.0051484337515665946,1.4067733050573252,-1.6666525381822554,62.54235764888138,59.5692469576177,-0.13175398391657467,-0.34587171106750425,0.051198296517858566,-0.4742230330551269,16.20526166316882,0.1775007247924787,-0.0010291422704256092,0.2896251678466779,-0.18813641079633037,0.7673867464896862,0.05074437852517377,0.528505957168182,-0.49549320840463373,42.857082971774645,-26.7813332443704,0.23888078932150453,5,-0.14125013351440252,-0.21750020980834783,0.19062495231628596,-0.29375028610229315,-0.2825002670288068,3,-0.004830129171950803,-1.2978726858051595,14.567500114440918,1.0,14.515000343322756,-1.034477088718323,14.539999961853027,-0.004830129171950803
5928,2015-05-22,14.482500076293945,14.517499923706055,14.385000228881836,14.44499969482422,3365200.0,-0.0006900278538040094,1.4651088518656519,-0.3333389847749951,59.82140424302873,61.470195520426365,-0.0870088276538219,-0.3174957651380659,0.0595588886028704,-0.45715991054003524,15.521650591503203,0.13249969482421875,0.07974173775969007,0.2576249122619636,-0.22947312177476498,0.7447229462986922,0.0140758952436002,0.501173929280327,-0.4104337807813323,41.05253436236382,-24.67426097645653,0.24354901701836393,5,-0.09625005722045898,-0.24249982833862305,0.21437501907348633,-0.283750057220459,0.010000228881834161,4,0.0,1.4067733050573252,14.49250030517578,-1.2978726858051595,14.567500114440918,1.0,14.515000343322756,0.0
5929,2015-05-26,14.295000076293945,14.467499732971193,14.25,14.342499732971193,3855200.0,-0.012946659693578333,-2.1636368680598683,-1.2666446264178888,61.580896790045976,62.794248201853804,0.11361467721429896,-0.11709732502134607,0.24594690418867593,-0.26161972277832213,14.713100069001827,0.2325000762939453,0.1477344336585702,0.05812492370605504,-0.4231423488508259,0.539392196262936,-0.18250871257238543,0.2987585599844955,-0.1568816858888411,12.080543785762748,-53.634580170419135,0.24063363627844037,5,0.11750030517578125,-0.05499982833862305,0.3712501525878906,0.012499809265136719,0.06750011444091975,1,0.009618734419817088,1.4651088518656519,14.482500076293945,1.4067733050573252,14.49250030517578,-1.2978726858051595,14.567500114440918,0.009618734419817088
5930,2015-05-27,14.412500381469727,14.43000030517578,14.172499656677244,14.342499732971193,4263600.0,0.00821967852736405,3.9047510921791653,-1.4737085148672957,67.13531299590176,64.46784257196123,0.03419971078014328,-0.2128243699930774,0.11771615360818721,-0.3676404659739756,13.768035048327846,0.25750064849853516,0.19403347011987648,0.15487523078918386,-0.31865998461466916,0.6284104461930369,-0.08189237691274265,0.39164283849111037,0.21000003814697266,53.3334039757557,-15.381004270775392,0.23676760770192687,5,-0.015000343322753906,-0.1725001335144043,0.2537498474121094,-0.08125019073486328,-0.16499996185302734,2,-0.014917616436931236,-2.1636368680598683,14.295000076293945,1.4651088518656519,14.482500076293945,1.4067733050573252,14.49250030517578,-0.014917616436931236
5931,2015-05-28,14.407500267028807,14.4399995803833,14.354999542236328,14.397500038146973,3076000.0,-0.00034692900666621895,1.2667022710510922,0.14285908911320558,66.60776134854089,64.71268009272518,0.07358896394112335,-0.1808684491184298,0.11420493229172912,-0.35039471045498694,12.61144902700379,0.08500003814697266,0.226911034448678,0.12687511444091548,-0.3275358247125215,0.5812860535943525,-0.10033035513580302,0.354080584017634,0.20600013732910405,52.222269317170145,-21.594769342432755,0.22720546957671894,5,-0.010000228881834161,-0.22749996185302557,0.2587499618530291,-0.02125024795532049,-0.40250015258788885,3,-0.025160519452804286,3.9047510921791653,14.412500381469727,-2.1636368680598683,14.295000076293945,1.4651088518656519,14.482500076293945,-0.025160519452804286
5932,2015-05-29,14.262499809265135,14.4375,14.25749969482422,14.397500038146973,3321200.0,-0.010064234258284288,-1.4827549919760432,-13.499713904255866,52.316578148151294,63.71039200458923,0.19916615932360138,-0.0029400501984326866,0.23916226852616695,-0.1899555124249055,11.198934049382222,0.18000030517577947,0.25057370254312517,-0.039125347137453304,-0.44445271950593046,0.36620202523102385,-0.241789033321691,0.1635383390467844,0.3421805801391624,26.086980558880224,-43.97355675894248,0.20266368618423822,5,0.1350002288818377,-0.08249950408935369,0.18812513351440607,0.12375020980835139,-0.28999996185302557,4,-0.024014004385731647,1.2667022710510922,14.407500267028807,3.9047510921791653,14.412500381469727,-2.1636368680598683,14.295000076293945,-0.024014004385731647
5933,2015-06-01,14.300000190734865,14.332500457763672,14.15250015258789,14.27750015258789,4324400.0,0.002629299349428793,3.1142657845691053,-0.16666666666667762,50.50099342481971,62.05119004458262,0.1552620424647877,-0.027890745413825968,0.18349495426300066,-0.20896786349714525,10.768559589027033,0.18000030517578125,0.26930759555957096,-0.010499954223631036,-0.40698994480687745,0.3859900363596154,-0.20874494951525513,0.18774504106799306,0.29603658401489064,46.82547131253039,-19.492105229856328,0.1982449952916236,6,0.08750009536742986,-0.11999988555908381,0.15062475204467596,0.08624982833862127,-0.75,0,-0.006293716880242051,-1.4827549919760432,14.262499809265135,1.2667022710510922,14.407500267028807,3.9047510921791653,14.412500381469727,-0.006293716880242051
5934,2015-06-02,14.414999961853027,14.479999542236328,14.147500038146973,14.2475004196167,3853200.0,0.008041941928970786,1.2353005289309185,7.444411477980169,58.77710161676721,61.20664112276138,0.023095033628321104,-0.13338693336008411,0.05064525250465479,-0.3081758801771688,10.563106071912868,0.33249950408935547,0.24412310027574513,0.09412484169006419,-0.3018759448493551,0.49012562822948347,-0.10387555157964456,0.29212523495977294,0.16329534801025325,80.45122486383232,14.309323527073218,0.19800039326970964,6,-0.029999732971191406,-0.2349996566772461,0.02937483787536621,0.026250362396240234,-0.8424997329711914,1,0.005376367917297564,3.1142657845691053,14.300000190734865,-1.4827549919760432,14.262499809265135,1.2667022710510922,14.407500267028807,0.005376367917297564
5935,2015-06-03,14.470000267028807,14.539999961853027,14.352499961853027,14.417499542236328,2931600.0,0.0038154911773380373,-1.0547958090559926,0.3134380195404025,59.09979261816201,59.8202443149221,-0.043538338760514605,-0.15789052557381034,-0.0194354826531562,-0.3510158217365529,9.681088862294567,0.1875,0.2302776839128473,0.12462511062621928,-0.2421290945304051,0.49137931578284366,-0.05875199195209291,0.30800221320453147,0.08244732653149534,82.16567938070641,15.546164705908168,0.18337710257831197,6,-0.08500003814697088,-0.28999996185302557,-0.025625467300413263,0.0037498474121111514,-0.842500686645506,2,-0.0074291689226081425,1.2353005289309185,14.414999961853027,3.1142657845691053,14.300000190734865,-1.4827549919760432,14.262499809265135,-0.0074291689226081425
5936,2015-06-04,14.237500190734865,14.407500267028807,14.217499732971193,14.407500267028807,3380800.0,-0.01606773130638528,1.2352993975025013,-3.2380519881564784,38.49287833620405,57.14807994684684,0.15335546731187044,0.10458372036936403,0.200210241137329,-0.10634644450649766,8.649130195645489,0.25250053405761363,0.19269931273024277,-0.12349996566772248,-0.4377091340849919,0.19070920274954695,-0.2806045498763581,0.03360461854091312,0.3024997711181623,22.92997963874612,-38.14932293391544,0.15710458420863477,6,0.10624980926513494,-0.05749988555908381,0.17124962806701483,0.2712497711181623,-0.39249992370605824,3,0.0007023865670141571,-1.0547958090559926,14.470000267028807,1.2353005289309185,14.414999961853027,3.1142657845691053,14.300000190734865,0.0007023865670141571
5937,2015-06-05,14.28499984741211,14.317500114440918,14.142499923706055,14.197500228881836,2101600.0,0.0033362357184132385,1.295082172249043,-0.5147034074207156,43.33334392970777,55.31607324536673,0.08194376162047057,0.08901664538199228,0.15207118033190703,-0.1386823943837392,7.666110141361009,0.17500019073486328,0.15398096007554507,-0.09337530136108363,-0.34018271168404546,0.1534321089618782,-0.21677900652256454,0.030028403800397285,0.25500011444091797,35.849033969995844,-22.02465631740018,0.12340370516148082,6,0.05625009536743164,-0.10499954223632812,0.07375001907348633,0.21000003814697266,-0.4974994659423828,4,-0.01960096156542257,1.2352993975025013,14.237500190734865,-1.0547958090559926,14.470000267028807,1.2353005289309185,14.414999961853027,-0.01960096156542257
5938,2015-06-08,14.21500015258789,14.30500030517578,14.177499771118164,14.272500038146973,2852800.0,-0.004900223701220452,1.0816342418510096,-0.6571444141689373,36.170223127288224,52.49266506061587,0.1229362434793515,0.16864745206227028,0.22149143307961872,-0.05329308242570363,7.656293100696596,0.1275005340576154,0.09666245101591997,-0.16399998664855886,-0.4089887702495041,0.08098879695238637,-0.2864943784490315,-0.04150559484808625,0.29319980621337827,18.239049540676906,-32.96603044149326,0.12249439180047282,6,0.1262497901916504,0.023749828338623047,0.06500005722045898,0.22125005722045898,-0.4650001525878906,0,-0.017059465534485674,1.295082172249043,14.28499984741211,1.2352993975025013,14.237500190734865,-1.0547958090559926,14.470000267028807,-0.017059465534485674
5939,2015-06-09,14.172499656677244,14.239999771118164,14.130000114440918,14.147500038146973,2240800.0,-0.002989834361901811,-2.666687859617891,-0.4347768397657794,35.63939707044288,48.993118846676,0.16341779152056723,0.21301186421402996,0.2617783582783044,0.006023014133402782,8.151762184118946,0.1099996566772461,0.0625753814936445,-0.2007504463195815,-0.45977762624659135,0.058276733607428355,-0.3302640362830864,-0.07123685635607657,0.30644429931640715,10.36574586663398,-35.828194985040696,0.12951358996350495,6,0.16250038146972834,0.06625032424926935,0.10750055313110529,0.2637505531311053,-0.43499946594237926,1,-0.04392305387349893,1.0816342418510096,14.21500015258789,1.295082172249043,14.28499984741211,1.2352993975025013,14.237500190734865,-0.04392305387349893
5940,2015-06-10,14.34749984741211,14.369999885559082,14.204999923706055,14.217499732971193,1806000.0,0.012347870522079418,-1.1290354336764516,5.20008392462073,41.63498029921407,46.21836539675079,-0.02433103316887042,0.05293316908185908,0.07744525398561208,-0.1488975119209357,8.416852714785364,0.1975002288818377,0.03696798589655792,-0.03350024223327708,-0.27866094190773083,0.21166045744117667,-0.15608059207050395,0.0890801076039498,0.09654972442626786,78.37823905423103,35.76917510938729,0.12258034983722722,6,-0.012499809265136719,-0.1087498664855957,-0.14749979972839355,0.08875036239624023,-0.7674999237060547,2,-0.05401635314671649,-2.666687859617891,14.172499656677244,1.0816342418510096,14.21500015258789,1.295082172249043,14.28499984741211,-0.05401635314671649
5941,2015-06-11,14.375,14.407500267028807,14.317500114440918,14.375,2125600.0,0.0019167208838026806,1.7692127116406964,0.0,45.36488617621926,45.44595517764724,-0.06361607903123279,0.0382219902747174,0.039449801941493945,-0.15791020225198515,9.030886646256263,0.09000015258788885,0.022486440026163734,-0.012875080108642578,-0.2486231040973017,0.22287294388001655,-0.13074909210297214,0.10499893188568699,0.03764462609863095,88.2881985016158,43.822253390635666,0.11787401199432976,6,-0.039999961853027344,-0.13625001907348633,-0.2168748378753662,0.06125020980834961,-0.7875003814697266,3,-0.05200002919072688,-1.1290354336764516,14.34749984741211,-2.666687859617891,14.172499656677244,1.0816342418510096,14.21500015258789,-0.05200002919072688
5942,2015-06-12,14.422499656677244,14.447500228881836,14.234999656677244,14.287500381469727,4098800.0,0.0033043239427648086,1.2972982725646756,100.0,47.70113556558672,45.13485985995468,-0.09614348761240343,-0.01787306869299421,-0.012970919894129906,-0.18617907623336727,9.309562553595505,0.21250057220459162,-0.011286476858236583,0.03949961662292267,-0.1886544388749467,0.26765367212079205,-0.0745774111260129,0.15357664437185825,-0.29249954223632635,92.12580686825427,45.27714464513361,0.11407702774893487,6,-0.08749961853027166,-0.16249942779540838,-0.2662494182586652,0.013750553131105292,-0.8999996185302717,4,-0.04004156029784134,1.7692127116406964,14.375,-1.1290354336764516,14.34749984741211,-2.666687859617891,14.172499656677244,-0.04004156029784134
5943,2015-06-15,14.2475004196167,14.317500114440918,14.164999961853027,14.317500114440918,2830000.0,-0.012133766075669516,3.35716621253406,-0.5185190417994233,48.16248980841667,43.95545854791574,0.07892533839816451,0.1492220661687753,0.15078135044843677,0.0009215351463236487,9.673540309333006,0.257499694824217,-0.04982344287616591,-0.1256246566772461,-0.35950437776768496,0.10825506441319277,-0.24256451722246553,-0.008684796132026662,-0.11115030288696204,37.00795679481442,-13.650455108801523,0.11693986054521952,6,0.08749961853027344,0.08749961853027344,-0.09125018119812012,0.1887497901916504,-0.05250072479247869,0,-0.03228636775568161,1.2972982725646756,14.422499656677244,1.7692127116406964,14.375,-1.1290354336764516,14.34749984741211,-0.03228636775568161
5944,2015-06-16,14.287500381469727,14.364999771118164,14.210000038146973,14.25,2746000.0,0.002807507329352532,-1.638286474904227,-0.5357220708446866,44.85596772421154,42.37281133747679,0.021163125260599713,0.0941633585160968,0.0983972092053289,-0.029934774460176783,10.004586880148738,0.1549997329711914,-0.052218777947137696,-0.07299971580505371,-0.2959560474893532,0.1499566158792458,-0.18447788164720436,0.038478450037096934,-0.14492726249694776,43.36293940713584,-6.6697132003315645,0.1114781658421499,6,0.0012497901916503906,0.06374979019165039,-0.13125014305114746,0.14874982833862305,-0.22250080108642578,1,-0.03762032315791508,3.35716621253406,14.2475004196167,1.2972982725646756,14.422499656677244,1.7692127116406964,14.375,-0.03762032315791508
5945,2015-06-17,14.25749969482422,14.3774995803833,14.175000190734865,14.332500457763672,2694000.0,-0.00209978553592316,1.4545528107551775,-1.9999999999999527,43.951593365814745,42.97933522965576,0.019948437190677737,0.10949761691333926,0.11645751195342591,0.008529165898035984,10.18086807808119,0.20249938964843572,-0.055165591725437224,-0.0901253700256337,-0.30511309325323843,0.12486235320197103,-0.19761923163943607,0.017368491588168666,-0.10882803365326055,32.74323735834215,-16.309676970705716,0.10749386161380263,6,0.03125047683715643,0.11875057220458807,-0.08312463760376154,0.17875051498412908,-0.2924995422363299,2,-0.036471998261948135,-1.638286474904227,14.287500381469727,3.35716621253406,14.2475004196167,1.2972982725646756,14.422499656677244,-0.036471998261948135
5946,2015-06-18,14.550000190734865,14.5625,14.279999732971193,14.30500030517578,3176800.0,0.020515553369910178,1.092598414072007,-3.266631910889703,60.360368410200195,44.87122683859936,-0.2498350669634366,-0.19434533754452765,-0.18781267047970296,-0.2732422693643439,10.114623118083196,0.3050003051757795,-0.07316411995989469,0.20325012207031357,-0.008081006075524755,0.4145812502161519,0.0975845579973953,0.30891568614323184,-0.3953519582096874,96.85539419734263,43.042776614827815,0.10566556407291904,6,-0.20375013351440607,-0.17374992370605646,-0.3756251335144061,-0.11374998092651545,-0.8625001907348651,3,-0.06666668414523358,1.4545528107551775,14.25749969482422,-1.638286474904227,14.287500381469727,3.35716621253406,14.2475004196167,-0.06666668414523358
5947,2015-06-19,14.422499656677244,14.522500038146973,14.417499542236328,14.479999542236328,3855200.0,-0.008762923188056715,-2.1111205301007363,-0.23469352007193817,54.14549543269345,46.86847931697772,-0.1126225021151992,-0.07626828117070694,-0.07453141018420872,-0.13376901565357002,10.193224273473787,0.13250064849853693,-0.1003724603340892,0.0792496204376203,-0.12408514697685469,0.2825843878520953,-0.022417763269617197,0.18091700414485778,-0.2515373534530738,64.77979122331767,9.666813980947452,0.10166738370723738,6,-0.07624959945678533,-0.046249389648435724,-0.19874978065490545,0.013750553131105292,-0.2849998474121094,4,-0.057895653182448714,1.092598414072007,14.550000190734865,1.4545528107551775,14.25749969482422,-1.638286474904227,14.287500381469727,-0.057895653182448714
5948,2015-06-22,14.482500076293945,14.542499542236328,14.425000190734865,14.522500038146973,1924000.0,0.004160195600276806,1.9375216069618677,0.6956528950292522,52.372584893681356,48.72772240844866,-0.1460459402691967,-0.14363283070432864,-0.15028135286060618,-0.1799291472672806,10.535003720745667,0.11999988555908381,-0.07690662050439556,0.1392500400543213,-0.06408472736015369,0.34258480746879627,0.0375826563470838,0.24091742376155878,-0.295876265198741,79.35484823650141,26.313182108746005,0.10166738370723738,6,-0.11875009536743164,-0.10624980926513672,-0.22562503814697266,-0.0462498664855957,-0.22000026702881037,0,-0.06628690026512574,-2.1111205301007363,14.422499656677244,1.092598414072007,14.550000190734865,1.4545528107551775,14.25749969482422,-0.06628690026512574
5949,2015-06-23,14.432499885559082,14.489999771118164,14.375,14.477499961853027,2660000.0,-0.003452455754977546,2.285722070844687,1.125002980235081,48.6772365742305,49.510195327894934,-0.061783365985306204,-0.08727812221401265,-0.11266486736615633,-0.12019076864339695,10.787684741596507,0.11499977111816406,-0.06435086810984281,0.08237485885620188,-0.12337463030553941,0.2881243480179432,-0.020499885724667877,0.18524960343707164,-0.2308410269076866,66.45156685690925,16.387761467107453,0.10287474458087056,6,-0.06874990463256836,-0.05624961853027344,-0.1731250286102295,0.003750324249267578,-0.2049999237060547,1,-0.016455928814695486,1.9375216069618677,14.482500076293945,-2.1111205301007363,14.422499656677244,1.092598414072007,14.550000190734865,-0.016455928814695486
5950,2015-06-24,14.197500228881836,14.462499618530273,14.18000030517578,14.4350004196167,3743200.0,-0.01628267164667585,-1.073389165561324,5.277773068282965,48.591551660567355,49.86871371504472,0.16729398787201077,0.13785635942457652,0.10760978478761629,0.1282691623661023,11.049846508011827,0.28249931335449396,-0.0407683958396845,-0.1418747901916504,-0.356190562691749,0.0724409823084482,-0.2490326764416988,-0.034716903941601984,0.36499977111816406,4.5751471028228226,-46.90003264603608,0.1071578862500491,6,0.16624975204467773,0.17875003814697266,0.0618746280670166,0.23874998092651367,-0.0950002670288086,2,-0.009332674510474037,2.285722070844687,14.432499885559082,1.9375216069618677,14.482500076293945,-2.1111205301007363,14.422499656677244,-0.009332674510474037
5951,2015-06-25,14.045000076293945,14.2475004196167,14.02750015258789,14.225000381469727,2721600.0,-0.010741338272892698,-1.046512659463104,0.7578954131313821,42.13116291867826,49.24982786538823,0.29956317239151886,0.2759547977722381,0.24097201340186025,0.2913638021416567,11.59838691477132,0.2200002670288086,-0.015110517091093456,-0.27624993324279856,-0.5248750694743851,-0.02762479701121201,-0.4005625013585927,-0.1519373651270044,0.5098499298095707,3.3980474652602886,-47.98606648637255,0.12431256811579337,6,0.25,0.2800002098083496,0.2331249713897705,0.3912501335144043,-0.060000419616700995,3,-0.005695971753042817,-1.073389165561324,14.197500228881836,2.285722070844687,14.432499885559082,1.9375216069618677,14.482500076293945,-0.005695971753042817
5952,2015-06-26,13.920000076293945,14.119999885559082,13.895000457763672,14.0600004196167,5658800.0,-0.008899964351796852,-1.3684202601026958,0.7777783664646294,40.66456536645196,48.416725149614365,0.3864242486893428,0.39419028964065106,0.3486943802648419,0.4249817695032476,11.920774842273875,0.22499942779541016,-0.012876699377098788,-0.38412494659423757,-0.6903080004690345,-0.07794189271944063,-0.537216473531636,-0.2310334196568391,0.6137559356689462,3.8609504059197115,-49.57946528805638,0.15309152693739847,6,0.3087501525878906,0.33875036239624023,0.39812469482421875,0.5162501335144043,-0.020000457763671875,4,-0.016702591596238436,-1.046512659463104,14.045000076293945,-1.073389165561324,14.197500228881836,2.285722070844687,14.432499885559082,-0.016702591596238436
5953,2015-06-29,14.210000038146973,14.542499542236328,13.875,13.907500267028807,20193200.0,0.020833330478704726,-2.632647553405717,-2.1607073521297666,51.02600150082926,49.10228445812745,0.10118626569379785,0.10234954297633436,0.05087796087222429,0.14541352834852894,11.081206628113518,0.6674995422363281,-0.012854747732836458,-0.08962497711181605,-0.39869515954170254,0.21944520531807044,-0.24416006832676018,0.06491011410312808,-0.3149995803833008,50.187306050371184,-8.342304718096557,0.1545350912149436,6,0.008749961853027344,0.008749961853027344,0.10312509536743164,0.22625017166137695,-0.1875,0,-0.005102056909726205,-1.3684202601026958,13.920000076293945,-1.046512659463104,14.045000076293945,-1.073389165561324,14.197500228881836,-0.005102056909726205
5954,2015-06-30,14.49250030517578,14.65999984741211,14.369999885559082,14.369999885559082,11082000.0,0.01988038467772202,-3.7346770363796313,0.40496037125543793,53.746779195227546,50.19063843917332,-0.16670779862982066,-0.1834526046820173,-0.24018579117594818,-0.12758089315114418,11.020215929923669,0.4499998092651367,-0.013653651835017655,0.18900027275085307,-0.1280021273455194,0.5060026728472256,0.03049907270266594,0.3475014727990402,-0.6175003051757795,78.66247454843186,21.708198762645317,0.15850120004818669,6,-0.2250003814697248,-0.2250003814697248,-0.17937517166137518,-0.056250095367429864,-0.5574998855590803,1,-0.01587031161410457,-2.632647553405717,14.210000038146973,-1.3684202601026958,13.920000076293945,-1.046512659463104,14.045000076293945,-0.01587031161410457
5955,2015-07-01,14.362500190734865,14.6274995803833,14.30500030517578,14.625,6364000.0,-0.008970164685419224,1.4112188182949439,-2.142848245634539,49.69325641535712,49.00540377307964,-0.02262643939557485,-0.06526524439266801,-0.11817969031378084,0.012024077026538293,11.165375467586436,0.3224992752075213,-0.004974679069555066,0.06437516212463557,-0.24427584336619645,0.3730261676154676,-0.08995034062077956,0.2187006648700507,-0.48750019073486506,62.10194719680463,8.73482754925854,0.15432550274541573,7,-0.09500026702881037,-0.09500026702881037,-0.036249876022340644,0.07375001907348455,-0.4724998474121094,2,-0.009399493618034938,-3.7346770363796313,14.49250030517578,-2.632647553405717,14.210000038146973,-1.3684202601026958,13.920000076293945,-0.009399493618034938
5956,2015-07-02,14.2475004196167,14.4399995803833,14.1899995803833,14.350000381469727,5760000.0,-0.008006946533748449,-1.2988332376012313,0.39047632887800854,45.84325138837672,48.08293221260001,0.05023384964836808,0.05325241100828748,-0.0017947733318486314,0.1370554430101958,10.898871943429677,0.25,0.0033845986775986603,-0.05112462043762278,-0.35939426829203036,0.2571450274167848,-0.20525944436482568,0.10301020348958012,-0.3411004257202155,47.45229197747141,-0.970305002306084,0.15413482392720346,7,0.01999950408935547,0.01999950408935547,0.07124972343444824,0.1887497901916504,-0.0900001525878924,3,-0.010177255904062155,1.4112188182949439,14.362500190734865,-3.7346770363796313,14.49250030517578,-2.632647553405717,14.210000038146973,-0.010177255904062155
5957,2015-07-06,14.005000114440918,14.225000381469727,13.947500228881836,14.102499961853027,7061600.0,-0.017020550835843085,-1.6117708305284038,0.9512183775435201,44.41887171130896,47.19918630344752,0.2539940136269152,0.2884913922040333,0.24018790943096135,0.38452676864408275,10.6178294838377,0.3000001907348633,0.009863005395455815,-0.27962493896484375,-0.6147614527172554,0.05551157478756785,-0.44719319584105044,-0.11205668208863706,-0.06845612640380949,16.560527351627684,-31.930110617835645,0.16756825687620594,7,0.2624998092651367,0.2624998092651367,0.283750057220459,0.43125009536743164,-0.025000572204589844,0,-0.0014280940807026576,-1.2988332376012313,14.2475004196167,1.4112188182949439,14.362500190734865,-3.7346770363796313,14.49250030517578,-0.0014280940807026576
5958,2015-07-07,13.97249984741211,14.0625,13.779999732971193,14.0024995803833,7464800.0,-0.0023206188335047617,2.766655858398954,0.3076900504714582,42.72517036169097,46.537845613165345,0.23081558642256006,0.31820729281360727,0.27605377130342745,0.42261798475511014,10.501428748114222,0.2825002670288068,-0.03564173418473615,-0.3000001907348633,-0.6621974301210809,0.062197048651354336,-0.481098810427973,-0.11890157104175358,0.6875,21.875010159881153,-26.137989264050436,0.18109861969310892,7,0.24749994277954102,0.24749994277954102,0.3162503242492676,0.46375036239624023,-0.034999847412109375,1,-0.005188780080413791,-1.6117708305284038,14.005000114440918,-1.2988332376012313,14.2475004196167,1.4112188182949439,14.362500190734865,-0.005188780080413791
5959,2015-07-08,13.550000190734865,13.862500190734865,13.547499656677244,13.832500457763672,5292800.0,-0.030237943194932115,-1.1912978866675268,9.416759385828215,36.168152334216465,45.15746791023747,0.5754866097197961,0.7290589015488518,0.696675932565876,0.8465122287648459,10.402268886483434,0.42500019073486506,-0.07601059234349172,-0.6913748741149881,-1.1760382222784287,-0.20671152595154751,-0.9337065481967084,-0.4490432000332678,1.0923996543884265,0.23153094761711396,-47.659398317279994,0.2423316740817207,7,0.5537495613098127,0.5537495613098127,0.733750104904173,0.8862500190734846,0.3125,2,0.03487083695653315,2.766655858398954,13.97249984741211,-1.6117708305284038,14.005000114440918,-1.2988332376012313,14.2475004196167,0.03487083695653315
5960,2015-07-09,13.572500228881836,13.772500038146973,13.545000076293945,13.765000343322756,3661600.0,0.0016605193970664622,1.1927759572385204,0.6814156902063754,28.633893085979835,43.65777126215987,0.5084789267288627,0.6804056155006997,0.6743748182987552,0.8239949781365468,11.036785908583886,0.22749996185302734,-0.12189145205389096,-0.6301248550415046,-1.1961577760262507,-0.0640919340567585,-0.9131413155338777,-0.34710839454913156,1.0261036087036128,3.0726444497722367,-37.02906653843307,0.28301646049237317,7,0.5299997329711914,0.5299997329711914,0.7100000381469727,0.8637499809265137,0.31999969482421875,3,0.026708431359129703,-1.1912978866675268,13.550000190734865,2.766655858398954,13.97249984741211,-1.6117708305284038,14.005000114440918,0.026708431359129703
5961,2015-07-10,13.6274995803833,13.77750015258789,13.557499885559082,13.75,4282800.0,0.004052263810939483,1.478866126163881,0.6363654378724842,32.05417558628362,42.70106128658561,0.4336299190657158,0.5971502738446972,0.621829491530157,0.7708548525191663,11.899254168343981,0.2200002670288086,-0.16139723640167603,-0.5377504825592041,-1.1524795903005742,0.07697862518216603,-0.84511503642989,-0.23038592868851815,0.9078880315246582,12.13227456832232,-23.82138721049817,0.3073645538706851,7,0.47500038146972656,0.47500038146972656,0.6550006866455078,0.8087506294250488,0.32000064849853516,4,0.019262577216830223,1.1927759572385204,13.572500228881836,-1.1912978866675268,13.550000190734865,2.766655858398954,13.97249984741211,0.019262577216830223
5962,2015-07-13,13.845000267028807,13.852499961853027,13.68000030517578,13.729999542236328,3925600.0,0.015960425121465116,1.6538385357444427,-0.9387782111466484,36.56481145389776,41.09426239248211,0.22838927854564695,0.35222523054751953,0.41274580097562996,0.5554990760732412,12.298154722021144,0.22500038146972656,-0.18153527079882004,-0.29137482643127655,-0.9094693025346672,0.3267196496721141,-0.6004220644829719,0.01767241162041877,0.6309640927423121,57.9710598962841,26.371055799114604,0.309047238051695,7,0.2574996948242205,0.2574996948242205,0.4168748855590838,0.5524997711181658,-0.04500007629394176,0,0.022571324952893157,1.478866126163881,13.6274995803833,1.1927759572385204,13.572500228881836,-1.1912978866675268,13.550000190734865,0.022571324952893157
5963,2015-07-14,13.787500381469727,13.86750030517578,13.767499923706055,13.81999969482422,3401600.0,-0.004153115525466156,-1.7586225040119474,-0.2826009437170042,36.44959090178712,39.17235258209984,0.24546863302953525,0.3936802830575843,0.4691414291139271,0.6149510370970681,12.384243545439139,0.10000038146972479,-0.18071340533756164,-0.32587471008300817,-0.960569570277702,0.3088201501116856,-0.6432221401803542,-0.008527279985662162,0.6326061212927616,75.1938397118579,46.01939742766963,0.31734743009734684,7,0.2987494468688965,0.3149995803833008,0.47312474250793457,0.5724997520446777,0.01999950408935547,1,0.01396186077538153,1.6538385357444427,13.845000267028807,1.478866126163881,13.6274995803833,1.1927759572385204,13.572500228881836,0.01396186077538153
5964,2015-07-15,13.75,13.890000343322756,13.729999542236328,13.80500030517578,5833200.0,-0.0027198825336118837,-2.368394635399973,1.6923528376076937,39.74799411671653,38.06732343780644,0.18614421132889447,0.4098616276233802,0.5023388035347232,0.6514110101539341,12.795325814703439,0.16000080108642756,-0.16803081591525704,-0.3365000724792484,-0.9855082135305633,0.3125080685720665,-0.6610041430049058,-0.011996001953590962,0.6176001171743764,59.420221749838674,26.01325097651086,0.32450407052565733,7,0.24249982833862305,0.35249996185302734,0.5399999618530273,0.570000171661377,-0.22000026702880682,2,0.013636363636363669,-1.7586225040119474,13.787500381469727,1.6538385357444427,13.845000267028807,1.478866126163881,13.6274995803833,0.013636363636363669
5965,2015-07-16,13.737500190734865,13.885000228881836,13.710000038146973,13.84000015258789,3641200.0,-0.0009090770374643453,-1.2222208766522757,1.8636253294493275,42.47246484946423,37.69279160014949,0.11249436914342326,0.40201863270185356,0.5176357947560231,0.6635855080475803,13.090176583125569,0.17500019073486328,-0.1992857977494591,-0.3229999065399145,-0.9847034522411438,0.33870363916131474,-0.6538516793905291,0.007851866310700117,0.5807439239866863,54.135355598132485,16.232995480825586,0.33085177285061507,7,0.14750003814697088,0.3649997711181623,0.5493748188018781,0.5824999809265119,-0.7775001525878924,3,0.009099180947368168,-2.368394635399973,13.75,-1.7586225040119474,13.787500381469727,1.6538385357444427,13.845000267028807,0.009099180947368168
5966,2015-07-17,13.579999923706055,13.770000457763672,13.494999885559082,13.755000114440918,6749600.0,-0.01146498743163149,1.6829209291074112,1.7073195694042853,41.80722825117791,37.40260899346826,0.18478435613984878,0.5092314573118344,0.6779338134641524,0.8194421320832745,14.663043738128707,0.27500057220458984,-0.267494276292668,-0.43200016021728516,-1.0847707841967154,0.22077046376214504,-0.7583854722070011,-0.10561484822756917,0.6918495487098397,21.518972060996358,-19.834739775901657,0.3263853119897153,7,0.19875001907348633,0.497499942779541,0.7068750858306885,0.7400002479553223,-1.314999580383299,4,0.023011782161683314,-1.2222208766522757,13.737500190734865,-2.368394635399973,13.75,-1.7586225040119474,13.787500381469727,0.023011782161683314
5967,2015-07-20,13.587499618530273,13.637499809265135,13.520000457763672,13.614999771118164,5198800.0,0.0005522602994367798,2.2413511878141636,0.15714355780077494,32.63597636271632,36.28158743802665,0.12497683607979937,0.4595284707528169,0.6729737331424488,0.8102059692945502,16.32091058862004,0.11749935150146307,-0.32291786686071866,-0.38275046348571706,-1.0317739499591916,0.26627302298775746,-0.7072622067224543,-0.0582387202489798,0.6222018869370753,23.41762677817792,-16.123931866819433,0.32451174323673687,7,0.10500049591064453,0.49000024795532227,0.6993753910064697,0.7325005531311035,-1.1899995803833008,0,0.026494985866318155,1.6829209291074112,13.579999923706055,-1.2222208766522757,13.737500190734865,-2.368394635399973,13.75,0.026494985866318155
5968,2015-07-21,13.522500038146973,13.692500114440918,13.4975004196167,13.59749984741211,7044800.0,-0.004783777899405095,-2.1200189210427935,2.727250658898599,19.20633700008527,34.39694128978984,0.13346654095510324,0.4731798284387274,0.7312669284155469,0.8732730696721607,18.063327675791292,0.19499969482421875,-0.36723728947331225,-0.39975004196167063,-1.0310143706090056,0.23151428668566432,-0.7153822062853372,-0.08411787763800405,0.6300253377277141,6.962055878007058,-26.48956313987987,0.3156321643236671,7,0.1700000762939453,0.554999828338623,0.7750000953674316,0.7975001335144043,-0.875,1,0.02052136452616482,2.2413511878141636,13.587499618530273,1.6829209291074112,13.579999923706055,-1.2222208766522757,13.737500190734865,0.02052136452616482
5969,2015-07-22,14.19499969482422,14.220000267028807,13.6875,13.787500381469727,10652800.0,0.04973190273840822,1.3278676905887654,-5.433337995752983,46.04485130557716,36.33149220307843,-0.4893819490433682,-0.22980738964607816,0.05699689573807376,0.20408907501729523,18.76577891195533,0.6975002288818342,-0.37641975451289866,0.2846246242523218,-0.31433355393667384,0.8835828024413175,-0.014854464842176895,0.5841037133468205,-0.6999998092651385,96.55164702756363,63.96779801974678,0.29947908909449805,7,-0.3374996185302752,-0.11749982833862482,0.14000034332275213,0.12500047683715643,-0.889999389648441,2,-0.02729833163761386,-2.1200189210427935,13.522500038146973,2.2413511878141636,13.587499618530273,1.6829209291074112,13.579999923706055,-0.02729833163761386
5970,2015-07-23,14.0649995803833,14.350000381469727,14.0625,14.2475004196167,4328400.0,-0.009158162538624115,-2.0666707356770835,-0.44785557485010125,45.720964470092404,37.850024301279404,-0.3153348066700836,-0.11620052118333035,0.18674213128581485,0.33364880162814536,18.692695033414395,0.28750038146972656,-0.3830264022831411,0.16124954223632848,-0.427175086519366,0.7496741709920229,-0.13296277214151964,0.4554618566141766,-0.5674991607666016,66.66659230613932,34.47788619461619,0.2942123143778476,7,-0.14249944686889648,0.012500286102294922,0.25500059127807617,0.25500059127807617,-0.844999313354494,3,-0.03803767247588696,1.3278676905887654,14.19499969482422,-2.1200189210427935,13.522500038146973,2.2413511878141636,13.587499618530273,-0.03803767247588696
5971,2015-07-24,13.96500015258789,14.15999984741211,13.93000030517578,14.052499771118164,3851200.0,-0.0071098066675295835,-1.9206418407507893,0.47944775979014037,48.99497523560322,39.231153610357794,-0.18151447147089428,-0.023717811538098488,0.28386871414054937,0.43222270626793957,17.854918929225885,0.2299995422363299,-0.33487583763396245,0.06525011062621999,-0.520211800859542,0.650712022111982,-0.227480845116661,0.357981066369101,-0.4333997344970708,54.83868080826838,19.819130125660557,0.2927309557428814,7,-0.04250001907348633,0.11249971389770508,0.36750006675720215,0.35500001907348633,-0.875,4,-0.07196563576511517,-2.0666707356770835,14.0649995803833,1.3278676905887654,14.19499969482422,-2.1200189210427935,13.522500038146973,-0.07196563576511517
5972,2015-07-27,13.6875,13.967499732971193,13.647500038146973,13.920000076293945,5228400.0,-0.01987111704660216,-1.0479980468750114,2.6571553133514985,43.62416078744955,40.02832804209806,0.07967326602947544,0.24819606822103069,0.5461049926114843,0.7029967615334627,16.81092969900272,0.3199996948242205,-0.2748031328167784,-0.2006250381469723,-0.793579112644645,0.3923290363507004,-0.49710207539580864,0.09585199910186404,-0.12316358337402455,22.287341804721052,-13.800266180946664,0.29647703724883656,7,0.2350001335144043,0.3899998664855957,0.6737501621246338,0.632500171661377,-1.0924997329711932,0,-0.10392691555632838,-1.9206418407507893,13.96500015258789,-2.0666707356770835,14.0649995803833,1.3278676905887654,14.19499969482422,-0.10392691555632838
5973,2015-07-28,14.137499809265135,14.15999984741211,13.704999923706055,13.732500076293945,6827600.0,0.03287669839379981,1.0222227402677495,-1.7419337637513561,62.983423551320506,42.61004242372073,-0.3525303713852672,-0.21872806999245142,0.08817350698854831,0.24690324119612583,17.621012715612526,0.4724998474121094,-0.21542202497570173,0.2529997825622541,-0.33250863085870286,0.838508195983211,-0.03975442414822439,0.5457539892727326,-0.541736834045409,69.75082301035101,27.92442873682812,0.29275420671047875,7,-0.21499967575073065,-0.05999994277953924,0.22375035285949885,0.182500362396242,-1.1525001525878906,1,-0.12307690854770781,-1.0479980468750114,13.6875,-1.9206418407507893,13.96500015258789,-2.0666707356770835,14.0649995803833,-0.12307690854770781
5974,2015-07-29,14.262499809265135,14.287500381469727,13.977499961853027,14.119999885559082,5758800.0,0.008841733098951421,2.2207657095297546,0.35185189545838513,64.58773626637728,45.067294803377735,-0.4438641576965683,-0.38139704531538854,-0.04653180354531905,0.12026673533461718,18.345573639029027,0.3100004196166992,-0.17574754879103693,0.38949980735778666,-0.15319715586337423,0.9321967705789476,0.11815132574720622,0.6608482889683671,-0.6365673377954089,87.54440862039684,39.12986184342221,0.27134848161058067,7,-0.33999967575073065,-0.18499994277953924,0.10750031471252619,0.05750036239624201,-1.267499923706053,2,-0.11323399072503648,1.0222227402677495,14.137499809265135,-1.0479980468750114,13.6875,-1.9206418407507893,13.96500015258789,-0.11323399072503648
5975,2015-07-30,14.227499961853027,14.300000190734865,14.172499656677244,14.265000343322756,3041600.0,-0.0024539770643412506,1.372101275704819,-0.2631607126126163,62.79318885197101,47.39906820346585,-0.37107031974743876,-0.37632397229476133,-0.02103813470111504,0.15364945306194677,19.393902296369376,0.12750053405762074,-0.1294246420174936,0.3612499713897712,-0.15869304261816986,0.8811929853977123,0.10127846438580157,0.6212214783937409,-0.5726047739833007,88.88885640956661,34.40248023000355,0.2599715070039702,7,-0.30374956130981445,-0.15000009536743164,0.1425001621246338,0.09250020980834961,-1.5399999618530273,3,-0.06483919586369125,2.2207657095297546,14.262499809265135,1.0222227402677495,14.137499809265135,-1.0479980468750114,13.6875,-0.06483919586369125
5976,2015-07-31,14.102499961853027,14.352499961853027,14.074999809265135,14.274999618530273,2574800.0,-0.0087858021672923,-1.4395621900557727,4.599944051675688,55.71586796482183,49.9635006036998,-0.18345119045318725,-0.2769430400959756,0.09111469552169815,0.27808534433199306,20.043569969093237,0.2775001525878924,-0.09261287452209288,0.2434999942779541,-0.2577677474453459,0.7447677360012541,-0.007133876583695908,0.4941338651396041,-0.4198005662393012,64.53900325466759,10.059943933256676,0.25063387086165007,7,-0.17749977111816406,-0.02500009536743164,0.2675001621246338,0.2175002098083496,-1.1999998092651367,4,-0.0625775357001499,1.372101275704819,14.227499961853027,2.2207657095297546,14.262499809265135,1.0222227402677495,14.137499809265135,-0.0625775357001499
5977,2015-08-03,13.984999656677244,14.112500190734865,13.88249969482422,14.052499771118164,2641600.0,-0.008331877716264424,1.4533261447847803,0.3913057900585577,54.27025636013393,53.859491643705205,-0.004063110134309156,-0.16971955575517228,0.19655542423141448,0.3942127913220457,20.087714601326912,0.23000049591064453,-0.0637945621073861,0.1269997119903543,-0.37312012314229115,0.6271195471229998,-0.1230602055759693,0.37705962955667793,-0.26211222708916004,43.243199455632144,-8.259678761169134,0.250059917566323,8,0.015000343322755683,0.09250020980835139,0.3250005245208758,0.3225002288818377,-1.3324995040893537,0,-0.06399710590354069,-1.4395621900557727,14.102499961853027,1.372101275704819,14.227499961853027,2.2207657095297546,14.262499809265135,-0.06399710590354069
5978,2015-08-04,13.899999618530273,14.017499923706055,13.864999771118164,13.977499961853027,2257600.0,-0.006077943527612928,-1.0677981443765558,1.1481512878113262,53.17795976623652,54.65205925044513,0.15658293041086147,-0.09531646963417728,0.26858192228990596,0.473339975500064,19.638162691816753,0.15250015258789062,-0.02002024715309858,0.045624685287474875,-0.45204572262094267,0.5432950931958924,-0.203210518666733,0.29445988924168276,-0.13933543700629336,7.179453070438846,-41.532350012657425,0.24883520395420855,8,0.10000038146972656,0.17750024795532227,0.3437507152557373,0.4075002670288086,-1.0499992370605469,1,-0.09388484800832331,1.4533261447847803,13.984999656677244,-1.4395621900557727,14.102499961853027,1.372101275704819,14.227499961853027,-0.09388484800832331
5979,2015-08-05,14.022500038146973,14.104999542236328,13.942500114440918,13.9975004196167,2421200.0,0.008812980070401766,-1.407394848754574,-0.3225742939764967,55.76922928421892,55.76853311868141,0.007867541023689029,-0.19036342592007216,0.1403085520770695,0.34697662175549127,18.416514936323402,0.2049999237060547,0.04835699184256015,0.14450011253356898,-0.33692747453240024,0.6259276995995382,-0.09621368099941563,0.3852139060665536,-0.22632570980325006,32.307734442399074,-15.068730293964101,0.24071379353298433,8,-0.022500038146972656,0.05499982833862305,0.19624996185302734,0.252500057220459,-1.1350002288818377,2,-0.07398826019948657,-1.0677981443765558,13.899999618530273,1.4533261447847803,13.984999656677244,-1.4395621900557727,14.102499961853027,-0.07398826019948657
5980,2015-08-06,13.9350004196167,14.125,13.914999961853027,13.994999885559082,1989200.0,-0.006239944253324192,-3.199984741269145,-2.4000152590218966,57.39584777918931,56.70196340130209,0.08379999111260084,-0.07832975441486667,0.2171114754962229,0.42463644987249793,17.155365396138393,0.21000003814697266,0.1473262686048571,0.03887548446655309,-0.42093412138149766,0.49868509031460384,-0.19102931845747229,0.26878028739057847,-0.10544655326241781,14.359101766301954,-34.78913535579097,0.22990480292402532,8,0.06499958038330078,0.1262493133544922,0.33249950408935547,0.30499982833862305,-1.0575008392333984,3,-0.06745608222116384,-1.407394848754574,14.022500038146973,-1.0677981443765558,13.899999618530273,1.4533261447847803,13.984999656677244,-0.06745608222116384
5981,2015-08-07,13.890000343322756,13.942500114440918,13.772500038146973,13.899999618530273,2225200.0,-0.0032292841721479615,2.578938914822065,0.16665607019102485,56.2051455004357,58.09985059163389,0.13079727138556585,-0.013339363478324984,0.25083260247446404,0.46067262651699004,16.01744128597728,0.1700000762939453,0.1480612487418682,-0.019249629974362747,-0.4614214819236899,0.42292222197496443,-0.24033555594902545,0.20183629600029995,0.46249961853027166,33.33342351531205,-18.28181879941114,0.2210859259746633,8,0.13874959945678533,0.07749938964843572,0.377499580383299,0.3499999046325666,-0.8200006484985352,4,-0.08657309673147884,-3.199984741269145,13.9350004196167,-1.407394848754574,14.022500038146973,-1.0677981443765558,13.899999618530273,-0.08657309673147884
5982,2015-08-10,14.157500267028807,14.2475004196167,13.989999771118164,14.154999732971193,3190000.0,0.01925845335451304,1.8219119383798585,-0.25007153075791516,62.026522266855466,57.99352822669333,-0.07042820188980947,-0.270074014413316,-0.020395932247511794,0.1808831512262028,14.843341858310755,0.35750007629394354,0.16554957587072217,0.2326252937316884,-0.22190004982660305,0.6871506372899798,0.005362621952542668,0.4598879655108341,0.183399696350099,81.05261467171508,22.806343690462135,0.22726267177914541,8,-0.09500026702880682,-0.23375034332275213,0.10999965667724787,0.08249998092651545,-0.9800004959106428,0,-0.0886456006194587,2.578938914822065,13.890000343322756,-3.199984741269145,13.9350004196167,-1.407394848754574,14.022500038146973,-0.0886456006194587
5983,2015-08-11,13.979999542236328,14.0625,13.914999961853027,14.017499923706055,3729200.0,-0.012537575238889986,1.3137163971457209,-14.996948893995373,44.98834250105365,55.81581780832404,0.09206302313708647,-0.08159575397112384,0.15002779737788785,0.34585550964778555,13.723465947594427,0.24250030517577947,0.17819853538900077,0.04549961090087962,-0.4049112567290436,0.49591047853080283,-0.179705822914082,0.2707050447158412,0.3495324226379388,43.684071041652444,-9.315435368276134,0.22520543381496141,8,0.08250045776367188,-0.05624961853027344,0.28750038146972656,0.2187504768371582,-0.7674999237060547,1,-0.094957040995445,1.8219119383798585,14.157500267028807,2.578938914822065,13.890000343322756,-3.199984741269145,13.9350004196167,-0.094957040995445
5984,2015-08-12,13.9375,13.970000267028807,13.692500114440918,13.88249969482422,3128800.0,-0.0030400245799672154,3.624970197886144,-1.4666598850515777,46.90158961178615,54.050084559414614,0.09343932804235067,-0.02564371350611694,0.18110323019582886,0.3751330272424145,12.671186145746052,0.28749942779541016,0.2283055240829448,-0.0063749313354488635,-0.4483425948882722,0.4355927322173745,-0.22735876311186054,0.2146089004409628,0.38089132633972156,44.14409925080761,-6.8322196900791425,0.22098383177641145,8,0.08500003814697266,-0.013750076293945312,0.2824997901916504,0.26125001907348633,-0.9525003433227557,2,-0.07802687845957124,1.3137163971457209,13.979999542236328,1.8219119383798585,14.157500267028807,2.578938914822065,13.890000343322756,-0.07802687845957124
5985,2015-08-13,13.862500190734865,14.032500267028807,13.859999656677244,13.949999809265135,2768400.0,-0.005381152234269826,-2.729715240117802,-1.5908933277847004,47.47847605444931,53.13481879159544,0.12428942669250276,0.06240023123095462,0.24179878981906633,0.43757790330858803,11.415664997271941,0.1725006103515625,0.18976704848489767,-0.08762474060058345,-0.5207512661952176,0.3455017849940507,-0.30418800339790053,0.12893852219673363,0.43085548712890365,30.630627534538778,-19.036851106390284,0.2165632627973169,8,0.10750007629394354,0.06124973297118963,0.24124956130981268,0.24124956130981268,-0.8600006103515643,3,-0.07033366045479883,3.624970197886144,13.9375,1.3137163971457209,13.979999542236328,1.8219119383798585,14.157500267028807,-0.07033366045479883
5986,2015-08-14,13.892499923706055,13.90250015258789,13.77750015258789,13.842499732971193,2160400.0,0.0021640925199943872,2.571395485075135,-0.5714332425068149,55.74229527255325,53.298378670753145,0.06858050248439262,0.06009363826541758,0.2050438031984907,0.3976648917190104,9.529145834515292,0.125,0.1328685161196823,-0.07325000762939382,-0.47128163737139595,0.3247816221126083,-0.27226582250039577,0.12576580724160813,0.37682153162080034,36.035981854422985,-16.38872727057258,0.19901581487100117,8,0.0775003433227539,0.03125,0.21000003814697266,0.21000003814697266,-1.2200002670288104,4,-0.07306102925296876,-2.729715240117802,13.862500190734865,3.624970197886144,13.9375,1.3137163971457209,13.979999542236328,-0.07306102925296876
5987,2015-08-17,13.947500228881836,13.947500228881836,13.767499923706055,13.80500030517578,2737600.0,0.003958992656313054,1.526321425225201,2.849987602281317,43.16548440811488,52.185881408739625,0.008606582988782918,0.03525402150265222,0.14225678384405782,0.3388783336538168,7.479223166107421,0.18000030517578125,0.08149008713001038,-0.03624973297119105,-0.3926405082479807,0.3201410423055986,-0.21444512060958587,0.14194565466720377,0.2987483728095821,68.91897116551925,17.914003712412516,0.17819538763839524,8,0.022500038146972656,-0.02375030517578125,0.1549997329711914,0.1549997329711914,-1.327500343322754,0,-0.06291453806471559,2.571395485075135,13.892499923706055,-2.729715240117802,13.862500190734865,3.624970197886144,13.9375,-0.06291453806471559
5988,2015-08-18,13.800000190734865,13.967499732971193,13.77750015258789,13.947500228881836,2183200.0,-0.010575374491949119,1.0266724989445757,-1.03508854117865,33.62833650887099,49.725782211478744,0.15693316823900894,0.21566698180422428,0.28235224394262026,0.4821350736243293,5.6170060085056495,0.18999958038330256,0.05400183352207577,-0.19762477874755646,-0.4951516008446504,0.09990204334953745,-0.3463881897961034,-0.048861367699009506,0.42409847146653235,31.617655308598337,-14.155378499440381,0.14876341104854715,8,0.17000007629394354,0.12374973297118963,0.3024997711181623,0.3024997711181623,-1.2849998474121094,1,-0.04510872543571698,1.526321425225201,13.947500228881836,2.571395485075135,13.892499923706055,-2.729715240117802,13.862500190734865,-0.04510872543571698
5989,2015-08-19,13.807499885559082,13.84000015258789,13.59000015258789,13.710000038146973,3773200.0,0.0005434561391710613,2.076915853844619,-0.6610157437041427,34.83754487777118,47.21930411132117,0.12932875487128648,0.18724862241353435,0.2687525794538921,0.46983376441313496,6.336094310492942,0.25,0.037361071208732,-0.1707500934600823,-0.4646041414044966,0.12310395448433198,-0.31767711743228944,-0.02382306948787516,0.3953348347318961,49.1524693154023,8.468402704030424,0.14692702397220736,8,0.11125040054321289,0.11625003814697266,0.28687500953674316,0.2950000762939453,-1.1525001525878888,2,-0.04309254187654232,1.0266724989445757,13.800000190734865,1.526321425225201,13.947500228881836,2.571395485075135,13.892499923706055,-0.04309254187654232
5990,2015-08-20,13.529999732971193,13.767499923706055,13.529999732971193,13.675000190734865,4540400.0,-0.020097784167148136,-2.2758543579489903,-1.4871865096443522,31.382110997118062,44.461189166508106,0.38368675708547606,0.44545138224829905,0.5311607758577157,0.7363591820489788,6.755984585150126,0.27750015258788885,0.022052784324085195,-0.4215002536773671,-0.7737128106136115,-0.06928769674112267,-0.5976065321454893,-0.24539397520924489,0.6360649132576004,0.0,-36.11061009486513,0.17610627846812235,8,0.35875034332275213,0.3937501907348615,0.517500162124632,0.5725002288818342,-1.1624994277954137,3,-0.0402808637878862,2.076915853844619,13.807499885559082,1.0266724989445757,13.800000190734865,1.526321425225201,13.947500228881836,-0.0402808637878862
5991,2015-08-21,12.960000038146973,13.442500114440918,12.952500343322756,13.420000076293945,6859200.0,-0.042128581380174834,-1.063159416390778,3.1724040409355188,24.24623777835056,40.26337977889645,0.9028355038441465,0.98689726491817,1.0782473570510263,1.2913195184860804,8.075203767216,0.5774993896484375,-0.027706322192329935,-0.9412499427795407,-1.507241134248824,-0.3752587513102572,-1.2242455385141824,-0.6582543470448989,1.1551794150212125,0.7388866338939004,-33.04559943379529,0.2829955957346419,8,0.5475001335144043,0.692500114440918,1.033750057220459,1.1424999237060547,-0.5299997329711932,4,0.003279285656730968,-2.2758543579489903,13.529999732971193,2.076915853844619,13.807499885559082,1.0266724989445757,13.800000190734865,0.003279285656730968
5992,2015-08-24,12.265000343322756,13.53499984741211,11.859999656677244,12.1899995803833,8834400.0,-0.053626519504516024,-3.5578198633976035,-0.16304512330386314,18.557699326228786,37.32664164836035,1.45406314616962,1.6547000009786235,1.7402542721176832,1.9696804508243968,9.092784650287214,1.675000190734865,-0.09812675768153056,-1.565124654769896,-2.4887436461008097,-0.6415056634389824,-2.0269341504353537,-1.1033151591044383,1.733911198860886,19.21711373589639,-17.191947494992043,0.46180949566545726,8,0.6812496185302699,0.841249465942381,1.6631245613098127,1.81249952316284,0.4749994277954084,0,0.033224565996554434,-1.063159416390778,12.960000038146973,-2.2758543579489903,13.529999732971193,2.076915853844619,13.807499885559082,0.033224565996554434
5993,2015-08-25,12.397500038146973,12.772500038146973,12.390000343322756,12.69499969482422,13494000.0,0.010803073062802815,-1.4480055175949798,-3.9666217384669458,18.869716331077683,34.211989061614965,1.1996333533283963,1.4600158806444838,1.5812628275155678,1.8190678216115685,10.86066471471749,0.507499694824217,-0.165803312821577,-1.3456249713897712,-2.4562101406719616,-0.2350398021075808,-1.9009175560308655,-0.7903323867486769,1.3447420777759014,27.146477113507995,-9.377315887407068,0.5552925846410951,8,0.5487499237060529,0.7087497711181641,1.4874999523162842,1.679999828338623,0.10999965667724787,1,0.017947154404313714,-3.5578198633976035,12.265000343322756,-1.063159416390778,12.960000038146973,-2.2758543579489903,13.529999732971193,0.017947154404313714
5994,2015-08-26,12.647500038146973,12.779999732971193,12.227499961853027,12.739999771118164,7293200.0,0.02016535585648338,5.4058071970763875,0.31092383098627485,26.780869132106062,31.91225495913238,0.8352375406640782,1.1413374915898373,1.3058403814736401,1.5515461272006057,12.948177545284011,0.5524997711181658,-0.2767018191728621,-1.014874982833863,-2.1988806655100106,0.16913069984228457,-1.6068778241719368,-0.4228721414957892,0.8874998092651367,41.284417888777895,1.8761013191293046,0.5920028413380741,8,0.2662496566772461,0.45874977111816406,1.2374999523162842,1.429999828338623,-0.020000457763671875,2,-0.010476354570039592,-1.4480055175949798,12.397500038146973,-3.5578198633976035,12.265000343322756,-1.063159416390778,12.960000038146973,-0.010476354570039592
5995,2015-08-27,13.30500030517578,13.307499885559082,12.77750015258789,12.800000190734865,10703200.0,0.05198657956478958,1.0784332791670483,-5.459476457063873,41.35893407080396,30.314103714493573,0.10095606487091224,0.43340311191942327,0.6310008829545062,0.8806885506328808,14.486508208080826,0.6599998474121094,-0.3135929254211476,-0.3112497329711932,-1.4742476853400444,0.851748219397658,-0.8927487091556188,0.2702492432132324,0.028999519348145597,86.26868560919844,44.18792559605015,0.5814989761844256,8,-0.3912506103515607,-0.19875049591064275,0.662499666213991,0.7724995613098162,-0.36000061035155895,3,-0.04885385624168148,5.4058071970763875,12.647500038146973,-1.4480055175949798,12.397500038146973,-3.5578198633976035,12.265000343322756,-0.04885385624168148
5996,2015-08-28,13.220000267028807,13.412500381469727,13.1274995803833,13.25749969482422,6200000.0,-0.006388578443993431,-1.5617957301261418,-0.0742562758365497,35.36299486847177,29.447160432311005,0.0899938869624588,0.4731576184565096,0.687886876441036,0.9502244451280379,16.00580262682967,0.2850008010864258,-0.3601351185077242,-0.35212478637695455,-1.5043596613738686,0.8001100886199595,-0.9282422238754116,0.22399265112150246,-1.3600006103515625,81.19405704395149,42.223604696666655,0.5761174374984569,8,-0.30625057220458807,-0.1137504577636701,0.7799997329711932,0.8574995994567889,-0.4099998474121076,4,-0.06448562364852561,1.0784332791670483,13.30500030517578,5.4058071970763875,12.647500038146973,-1.4480055175949798,12.397500038146973,-0.06448562364852561
5997,2015-08-31,13.09000015258789,13.282500267028807,13.0600004196167,13.140000343322756,4318400.0,-0.009833593934573615,-3.0454643974926636,1.3333587650364156,35.89540833599328,29.699057301991257,0.09562155687371288,0.5614547730201611,0.7917930349924571,1.0634882150976335,17.01798580091359,0.2224998474121076,-0.4115896191085895,-0.43737492561340297,-1.5916112883774343,0.7168614371506283,-1.0144931069954186,0.13974325576861268,-1.198950481414796,72.78480044874989,32.989123222171216,0.577118181382016,8,-0.24000024795532227,0.016249656677246094,0.9099998474121094,0.9874997138977051,-0.17500019073486328,0,-0.05042015582265902,-1.5617957301261418,13.220000267028807,1.0784332791670483,13.30500030517578,5.4058071970763875,12.647500038146973,-0.05042015582265902
5998,2015-09-01,12.595000267028807,12.850000381469727,12.532500267028807,12.774999618530273,8866000.0,-0.037815116866994236,-1.0819723902881226,3.5999732972209113,31.392930568527404,29.31632237874195,0.4489260902154051,1.0052123045092873,1.2524747331067356,1.5377454097009746,18.288837031053344,0.5574998855590838,-0.5039808874021556,-0.8671248435974146,-2.078784434965657,0.3445347477708278,-1.4729546392815358,-0.2612950479132934,-0.6735215816497799,31.012672999276347,-7.892863080050191,0.6058297956841209,9,0.21874952316284357,0.5112495422363299,1.4049997329711932,1.4824995994567889,0.4324998855590838,1,0.011512465344596823,-3.0454643974926636,13.09000015258789,-1.5617957301261418,13.220000267028807,1.0784332791670483,13.30500030517578,0.011512465344596823
5999,2015-09-02,12.984999656677244,12.984999656677244,12.635000228881836,12.765000343322756,6676000.0,0.030964619402937155,2.1818229107965292,-1.222222810912161,38.81452104259667,30.142145717128464,-0.07824257963505055,0.5623317265313492,0.8335933185163196,1.1311762301868082,19.826494612394768,0.3899993896484375,-0.5757157889125288,-0.4252504348754904,-1.6246690109293205,0.7741681411783397,-1.0249597229024054,0.17445885315142462,-1.0337005373764026,51.420378500282204,10.99438584603326,0.5997092880269154,9,-0.2874999046325666,0.1212501525878924,1.0150003433227557,1.0925002098083514,-0.002499580383299005,2,-0.036773197880485164,-1.0819723902881226,12.595000267028807,-3.0454643974926636,13.09000015258789,-1.5617957301261418,13.220000267028807,-0.036773197880485164
6000,2015-09-03,12.994999885559082,13.1850004196167,12.947500228881836,12.994999885559082,5381200.0,0.0007701370154982179,-4.000040154998294,0.0,38.500958073267114,31.72600352767475,-0.19233995413323335,0.5041460658984569,0.8018076838280486,1.104815477559148,21.15147484431735,0.23750019073486328,-0.6272554780452086,-0.3682501792907722,-1.5546878503169275,0.8181874917353831,-0.9614690148038498,0.22496865622230544,-1.014476741014862,52.5567679981621,11.097297838827068,0.5932188355130777,9,-0.2975001335144043,0.11124992370605469,1.005000114440918,1.0824999809265137,0.012499809265138495,3,-0.028280131466886127,2.1818229107965292,12.984999656677244,-1.0819723902881226,12.595000267028807,-3.0454643974926636,13.09000015258789,-0.028280131466886127
6001,2015-09-04,12.6875,12.842499732971193,12.602499961853027,12.8149995803833,5281600.0,-0.02366293868927205,1.6301361272959733,-100.0,34.83753791745926,33.534874482255915,0.08095397991219144,0.755682782318086,1.0884161080565669,1.3928430253336543,22.24371837474697,0.3924999237060547,-0.6976997909388434,-0.6156250476837162,-1.8115070247710605,0.5802569294036282,-1.2135660362273875,-0.017684059140044894,-0.6783373107172697,20.666631062825758,-16.60395047493762,0.5979409885436717,9,0.13250017166137695,0.4187498092651367,1.3131251335144043,1.3899998664855957,0.23499965667724432,4,0.020295542449199733,-4.000040154998294,12.994999885559082,2.1818229107965292,12.984999656677244,-1.0819723902881226,12.595000267028807,0.020295542449199733
6002,2015-09-08,12.90250015258789,13.0024995803833,12.762499809265135,12.90250015258789,7824000.0,0.016945824834513568,1.4000114441572986,-0.0,39.372406473829756,35.81295116478392,-0.038115193474714815,0.4657179992828073,0.8586218181568519,1.1612592970167324,24.249969231959355,0.3149995803833008,-0.7405566963247789,-0.3378748893737793,-1.4752705402597766,0.799520761512218,-0.9065727148167788,0.23082293606922022,-0.86527070946142,56.70495004355489,17.94603591324696,0.5686978254429987,9,-0.08249998092651367,0.15124988555908203,1.0987498760223389,1.174999713897705,0.07250022888183594,1,-0.007169132484190599,1.6301361272959733,12.6875,-4.000040154998294,12.994999885559082,2.1818229107965292,12.984999656677244,-0.007169132484190599
6003,2015-09-09,12.65250015258789,13.085000038146973,12.619999885559082,13.042499542236328,7381200.0,-0.01937608967591109,-1.0439570574007235,-100.0,37.066070098599035,36.95575127217203,0.28145892931653194,0.6441939728501467,1.0812686400505296,1.3962470504465578,26.318493584292764,0.4650001525878906,-0.7222583689621551,-0.5214999198913581,-1.6317741268266168,0.5887742870439006,-1.0766370233589875,0.03363718357627121,-0.5877652906945556,8.583716985703902,-27.66828556029941,0.555137103467629,9,0.32000017166137695,0.40124988555908203,1.3862497806549072,1.424999713897705,0.5524997711181641,2,0.020746872641724146,1.4000114441572986,12.90250015258789,1.6301361272959733,12.6875,-4.000040154998294,12.994999885559082,0.020746872641724146
6004,2015-09-10,12.850000381469727,12.932499885559082,12.529999732971193,12.577500343322756,6791600.0,0.015609581229006242,-1.1904695175592364,-0.6987191400289481,42.246300297629055,37.05434751959703,0.1293016010803445,0.3805548852875731,0.8490390183802852,1.1828145658790277,27.833688754697917,0.40250015258788885,-0.6054667711012627,-0.2696247100830078,-1.3277539190588303,0.7885044988928147,-0.7986893145709182,0.25943989440490256,-0.758310209184863,48.85500962409242,7.686183174660243,0.5290646044879113,9,0.12124967575073242,0.2037496566772461,1.1887495517730713,1.2274994850158691,0.4774999618530291,3,0.013813211350104382,-1.0439570574007235,12.65250015258789,1.4000114441572986,12.90250015258789,1.6301361272959733,12.6875,0.013813211350104382
6005,2015-09-11,12.887499809265135,12.890000343322756,12.734999656677244,12.75,6875600.0,0.002918243321570868,1.1754348393486902,0.5045863853823589,49.059049350461585,38.57613135092924,0.029448525662003178,0.28065497734965383,0.7807208330099069,1.13055688787251,29.662989305435094,0.15500068664551137,-0.4900049480381856,-0.18337526321411346,-1.1857687362486846,0.8190182098204577,-0.6845719997313999,0.317821473303173,-0.7693934327965746,64.41439274176875,17.382459283076514,0.5011967365172859,9,0.018750190734865058,0.1662502288818377,1.151250123977663,1.1900000572204608,0.38250064849853693,4,0.007371504825203656,-1.1904695175592364,12.850000381469727,-1.0439570574007235,12.65250015258789,1.4000114441572986,12.90250015258789,0.007371504825203656
6006,2015-09-14,12.8774995803833,12.947500228881836,12.789999961853027,12.897500038146973,5422000.0,-0.0007759634552735317,1.6249860923468171,-0.14545807641889782,59.66849764133048,41.21758571818893,-0.01591815809852193,0.22210235593265182,0.7628580383117232,1.1309797936319743,31.269373653551934,0.1575002670288086,-0.4077834152676836,-0.14262547492980993,-1.069826197553228,0.7845752476936081,-0.6062258362415189,0.3209748863818991,-0.7335053238147164,62.61255069076901,11.563951340483584,0.4636003613117086,9,-0.01999950408935547,0.17625045776367188,1.153125286102295,1.200000286102295,0.47500038146972656,0,0.010095136375616987,1.1754348393486902,12.887499809265135,-1.1904695175592364,12.850000381469727,-1.0439570574007235,12.65250015258789,0.010095136375616987
6007,2015-09-15,13.06999969482422,13.119999885559082,12.90250015258789,12.97249984741211,4807600.0,0.014948563052889607,1.2025263889827809,-4.87488079343896,60.41827520721552,44.442624011376495,-0.23641528560932734,-0.041643693437357854,0.5519749989565295,0.9303636029935447,32.95226216821681,0.24250030517578125,-0.41226975584434733,0.09374966621399139,-0.7254338827714424,0.9129332151994252,-0.3158421082787246,0.5033414407067074,-0.9006353157576132,91.52539359260365,35.9061778325352,0.40959177449271683,9,-0.2124996185302752,-0.01624965667724787,0.9281251430511457,1.0075001716613752,-0.4624996185302752,1,-0.011285389563198467,1.6249860923468171,12.8774995803833,1.1754348393486902,12.887499809265135,-1.1904695175592364,12.850000381469727,-0.011285389563198467
6008,2015-09-16,13.177499771118164,13.1899995803833,12.9975004196167,13.03499984741211,5149600.0,0.008224948646059493,1.2985037236101937,1.4615399663523345,58.58994694355888,46.639893555927856,-0.28228354967689384,-0.20888053543051655,0.42800988298185416,0.8174058197532972,34.731990051572325,0.19249916076660156,-0.3874911688527405,0.23237476348876918,-0.4974564792325591,0.9622060062100974,-0.13254085787189496,0.5972903848494333,-0.9832726720034941,98.10608906742189,38.99343258894091,0.36491562136066436,9,-0.31750011444091797,-0.21624994277954102,0.8156251907348633,0.9000000953674316,-0.1574993133544922,2,-0.015367056965712611,1.2025263889827809,13.06999969482422,1.6249860923468171,12.8774995803833,1.1754348393486902,12.887499809265135,-0.015367056965712611
6009,2015-09-17,13.212499618530273,13.4350004196167,13.172499656677244,13.197500228881836,6289600.0,0.002656030963386513,-7.076880190146038,0.10525893108109917,48.12181317817392,47.708877456473054,-0.3147143964437973,-0.3064539086061604,0.3902327343196923,0.7768967785402943,35.745842717924816,0.2625007629394549,-0.3550504634384968,0.29712462425231934,-0.3252988718083252,0.9195481203129638,-0.014087123778002919,0.6083363722826416,-0.9939070537685026,68.21420591713405,12.018730288884584,0.31121174803032253,9,-0.22999954223632812,-0.26624965667724787,0.7806253433227539,0.8650002479553223,0.1700000762939471,3,-0.0005676211951370913,1.2985037236101937,13.177499771118164,1.2025263889827809,13.06999969482422,1.6249860923468171,12.8774995803833,-0.0005676211951370913
6010,2015-09-18,12.984999656677244,13.149999618530273,12.954999923706055,13.024999618530273,8463200.0,-0.01721854065630135,-2.9000162125561477,-2.666772634791573,45.48943087049796,48.8924211179218,-0.09921573961085528,-0.1284638788492476,0.6115292090995599,0.9984268242133201,36.7814782504451,0.25749969482421875,-0.25964144467854133,0.09687466621398677,-0.4560953168244293,0.6498446492524028,-0.17961032530522125,0.3733596577331948,-0.7177507777212764,30.23248936912613,-21.85895490930137,0.2764849915192076,9,-0.002499580383299005,-0.03874969482421875,0.9881253242492694,1.0925002098083514,0.47250080108642756,4,0.026376641948495427,-7.076880190146038,13.212499618530273,1.2985037236101937,13.177499771118164,1.2025263889827809,13.06999969482422,0.026376641948495427
6011,2015-09-21,13.0024995803833,13.1274995803833,12.892499923706055,13.020000457763672,3599600.0,0.001347703054967564,1.021510051560135,0.4375223517630876,48.24472226739237,49.8782339838732,-0.07524702056237409,-0.15032376977265471,0.5861281817435362,0.9757964982433496,36.47568916901096,0.2349996566772461,-0.2180547137070743,0.11224961280822754,-0.44220797400071454,0.6667071996171696,-0.16497918059624261,0.3894784062126977,-0.6885406398009035,20.276415875454642,-27.99134114558338,0.2772287934044709,9,-0.01999950408935547,-0.08874988555908203,0.9443755149841309,1.075000286102295,0.49500083923339844,0,0.02057303487892015,-2.9000162125561477,12.984999656677244,-7.076880190146038,13.212499618530273,1.2985037236101937,13.177499771118164,0.02057303487892015
6012,2015-09-22,12.672499656677244,12.852499961853027,12.619999885559082,12.78499984741211,4112000.0,-0.025379729617828528,-1.1379343608181878,6.428260040324879,51.664863801750414,51.50032217311224,0.2443973070731449,0.22321461812632926,0.8972177002379489,1.3003715599049617,34.73516475692465,0.38249969482421875,-0.1831359695864201,-0.23812527656555282,-0.7211934519233534,0.24494289879224773,-0.4796593642444531,0.003408811113347454,-0.31369905693347455,6.441685486607394,-42.190768639211555,0.24153408767890047,9,0.310000419616701,0.24125003814697443,1.2743754386901873,1.4050002098083514,0.935000419616701,1,0.053659524450449414,1.021510051560135,13.0024995803833,-2.9000162125561477,12.984999656677244,-7.076880190146038,13.212499618530273,0.053659524450449414
6013,2015-09-23,12.619999885559082,12.734999656677244,12.545000076293945,12.654999732971193,2890000.0,-0.0041428110112829986,-1.0540554473003014,0.311109227313197,40.82915042464875,51.34286107611443,0.3260944057399744,0.3090851546678248,0.9316607994006514,1.3426152984938184,32.94663519824936,0.189999580383299,-0.10188173108675791,-0.30175004005432093,-0.7435468606990092,0.14004678059036735,-0.522648450376666,-0.0808516297319759,-0.21815129302039438,8.426941610508845,-38.20657834258111,0.22089841032234456,9,0.37000036239624023,0.2937498092651367,1.3268752098083496,1.4574999809265137,0.9800004959106445,2,-0.000990476178960975,-1.1379343608181878,12.672499656677244,1.021510051560135,13.0024995803833,-2.9000162125561477,12.984999656677244,-0.000990476178960975
6014,2015-09-24,12.515000343322756,12.55500030517578,12.324999809265135,12.494999885559082,5427200.0,-0.008320090585458462,3.599992370634736,-0.5714441416893951,38.48921455623253,50.16843498786676,0.4230668566953337,0.4254628908259601,1.018220210705925,1.4352869114666742,31.015248584368592,0.2950000762939471,-0.059280692458180795,-0.4001245975494374,-0.862721491396993,0.062472296298118124,-0.6314230444732143,-0.16882615062566053,0.9200000762939435,23.030373089038903,-21.909824960415044,0.2312984469237776,9,0.3649997711181623,0.3349995613098127,1.431874752044676,1.56249952316284,1.0399999618530238,3,0.04035158614361145,-1.0540554473003014,12.619999885559082,-1.1379343608181878,12.672499656677244,1.021510051560135,13.0024995803833,0.04035158614361145
6015,2015-09-25,12.654999732971193,12.765000343322756,12.585000038146973,12.637499809265135,3843600.0,0.011186527032189142,-1.9387933047878843,0.8749761586878742,49.15253478613562,48.99999467062288,0.27560146922393614,0.246930528210493,0.8614302675771235,1.287281067555801,30.5264328056433,0.25,0.023972374941921615,-0.22762517929077042,-0.6655671957216995,0.2103168371401587,-0.4465961875062341,-0.008654171075306749,0.7578006744384744,41.12149754837334,-6.604560064769508,0.21897100821546422,9,0.2250003814697248,0.1587500572204572,1.2662503719329816,1.4225001335144025,1.1125001907348615,4,0.05748715742423971,3.599992370634736,12.515000343322756,-1.0540554473003014,12.619999885559082,-1.1379343608181878,12.672499656677244,0.05748715742423971
6016,2015-09-28,12.36750030517578,12.595000267028807,12.3149995803833,12.550000190734865,5133200.0,-0.022718248428434618,1.0550506234754475,-10.428610354221519,36.5577783485985,46.34882835299877,0.5399289218238277,0.49254095971101286,1.1335296697642736,1.5658991456616196,30.4853399821715,0.3400001525878924,0.05859331349937236,-0.47249960899353205,-0.9373054355519717,-0.007693782435092444,-0.7049025222727519,-0.24009669571431225,1.0235440902709971,9.767569773424556,-35.3016098229633,0.23240291327921994,9,0.5074996948242205,0.32999944686889826,1.5387496948242205,1.7099995613098162,1.3524999618530273,0,0.08813423292431444,-1.9387933047878843,12.654999732971193,3.599992370634736,12.515000343322756,-1.0540554473003014,12.619999885559082,0.08813423292431444
6017,2015-09-29,12.43000030517578,12.489999771118164,12.335000038146973,12.375,3894800.0,0.005053567694180083,-1.2962884471382754,-0.30137172419197356,43.82801356150289,44.70861353277032,0.42141406059059605,0.3984910427643076,1.0557966098791471,1.4945914788933052,30.336158591986372,0.1549997329711914,0.053928607521188,-0.3769996166229266,-0.8604152573665615,0.10641602412070839,-0.6187074369947432,-0.13529179625110999,0.9180022976684583,25.555673292925373,-23.13194139560213,0.2417078203718171,9,0.4449996948242205,0.26749944686889826,1.1499998569488543,1.3762497901916522,1.3024997711181658,1,0.08588094032438742,1.0550506234754475,12.36750030517578,-1.9387933047878843,12.654999732971193,3.599992370634736,12.515000343322756,0.08588094032438742
6018,2015-09-30,12.739999771118164,12.765000343322756,12.524999618530273,12.637499809265135,6258400.0,0.024939618530283036,2.1475276563545016,1.863625329449392,47.127917052619004,44.598180629930894,0.047862055822154304,0.10531090046834635,0.7359476835782317,1.1732662608880773,29.142022210810413,0.3350000381469762,0.013464490862981293,-0.07425012588501012,-0.5485417665469114,0.4000415147768912,-0.3113959462159599,0.16289569444593965,0.5666827108276369,94.44432670707376,43.88684908776251,0.23714582033095052,9,-0.007500171661376953,0.09125041961669922,0.28625011444091797,0.5199999809265137,0.935000419616701,2,0.06809264684151883,-1.2962884471382754,12.43000030517578,1.0550506234754475,12.36750030517578,-1.9387933047878843,12.654999732971193,0.06809264684151883
6019,2015-10-01,12.50749969482422,12.755000114440918,12.369999885559082,12.71500015258789,6943600.0,-0.018249613851722857,1.6782589081355774,-2.024395463299755,40.99524834654854,44.09882701615874,0.1898006840913613,0.31642705869485965,0.9340135629066761,1.3916164189954934,28.388418911488483,0.38500022888183594,-0.054282191411781255,-0.2828752040863023,-0.7689041305241258,0.20315372235152118,-0.5258896673052131,-0.03986074086739144,0.7595154710590801,42.777730682829876,-5.777973677153973,0.24301446321891151,10,0.21374988555908025,0.32375049591064275,0.5187501907348615,0.7525000572204572,1.2849998474121076,3,0.08734764847506638,2.1475276563545016,12.739999771118164,-1.2962884471382754,12.43000030517578,1.0550506234754475,12.36750030517578,0.08734764847506638
6020,2015-10-02,12.6274995803833,12.6274995803833,12.287500381469727,12.34749984741211,7927200.0,0.009594234538237822,1.428568022588479,-1.3493933265925293,44.3693627901622,43.66823151868872,0.01537307807941346,0.17653431637741335,0.7844548644211393,1.2595376393585038,28.224063088800875,0.3399991989135742,-0.12386872531084414,-0.14450030326843333,-0.6257199637687396,0.33671935723187296,-0.3851101335185856,0.09610952698171893,0.601434962079999,71.20402640329915,23.417388411647266,0.24060983025015287,10,-0.05749940872192383,0.2337508201599121,0.38250017166137695,0.632500171661377,1.0975008010864258,4,0.07345086166016124,1.6782589081355774,12.50749969482422,2.1475276563545016,12.739999771118164,-1.2962884471382754,12.43000030517578,0.07345086166016124
6021,2015-10-05,12.94499969482422,12.96500015258789,12.677499771118164,12.729999542236328,3794000.0,0.025143545831840974,1.2548955076518018,0.7678584201007553,47.334751849194845,43.18710796840477,-0.3477061625495761,-0.127207436589023,0.4436996510963258,0.9309637282871375,27.21217304672897,0.33750057220458984,-0.1549232953746209,0.1601248264312769,-0.32533580507656623,0.64558545793912,-0.08260548932264555,0.40285514218519936,0.2274487979794646,97.04790191579536,52.53044193598416,0.24273031575392184,10,-0.31874942779541193,-0.08374929428100764,0.06500005722045721,0.3150000572204572,0.6649999618530238,0,0.06353806475643986,1.428568022588479,12.6274995803833,1.6782589081355774,12.50749969482422,2.1475276563545016,12.739999771118164,0.06353806475643986
6022,2015-10-06,12.8100004196167,13.0,12.772500038146973,12.96500015258789,3891200.0,-0.010428681219783908,1.0222270259272916,-0.7209284789127174,42.255007852499254,43.34553657149927,-0.2136151644100419,0.000534057088451334,0.56234168230921,1.0494810455163979,26.558313871454843,0.22749996185302734,-0.16656718819688443,0.029750537872313743,-0.452745143776502,0.5122462195211295,-0.211497302952095,0.2709983786967225,0.30935118650694804,73.33337794969951,34.12414627515284,0.2412478408244082,10,-0.16625022888183594,0.05124998092651367,0.19999933242797852,0.4499993324279785,0.8724994659423828,1,0.07103823712750024,1.2548955076518018,12.94499969482422,1.428568022588479,12.6274995803833,1.6782589081355774,12.50749969482422,0.07103823712750024
6023,2015-10-07,12.914999961853027,13.0625,12.797499656677244,12.8774995803833,5570800.0,0.00819668530810791,-1.6835446705360548,-0.24193836176928424,43.90992615406483,43.947837860147295,-0.30437677614128944,-0.08831951707902874,0.42736069065011506,0.929640332761057,25.599725313942095,0.2650003433227557,-0.18863387771132878,0.1216250896453861,-0.3605197186180007,0.6037698979087729,-0.11944731448630819,0.3626974937770804,0.15444057079138496,80.96772764524775,43.550869862521154,0.24107240413169384,10,-0.23999977111816406,-0.05374956130981445,0.0631248950958252,0.3449997901916504,0.5625,2,0.06329849917580832,1.0222270259272916,12.8100004196167,1.2548955076518018,12.94499969482422,1.428568022588479,12.6274995803833,0.06329849917580832
6024,2015-10-08,13.02750015258789,13.037500381469727,12.8125,12.892499923706055,3851200.0,0.008710816187933013,1.9032178674706208,3.5999694827323125,50.913008792664996,44.143446083095,-0.3760828215735188,-0.19693711692844396,0.28153841986130956,0.8012856007414264,24.459140259297698,0.22500038146972656,-0.19464141282658787,0.22525029182434153,-0.2676968211325317,0.7181974047812147,-0.021223264654095075,0.47172384830277814,-0.7399997711181641,95.48388843358609,54.79710775384751,0.2464735564784364,10,-0.35249996185302734,-0.16624975204467773,-0.06750035285949707,0.2324995994567871,0.22249984741210938,3,0.04970255463926043,-1.6835446705360548,12.914999961853027,1.0222270259272916,12.8100004196167,1.2548955076518018,12.94499969482422,0.04970255463926043
6025,2015-10-09,12.982500076293945,13.100000381469727,12.9399995803833,13.020000457763672,2736400.0,-0.0034542372494239526,-1.612228692429857,-0.277780132525184,49.575381480388096,45.58984643107163,-0.3126163064711527,-0.15226146318571487,0.2931348044964217,0.8304076766948221,23.191480637953344,0.16000080108642578,-0.1692326787828904,0.1755002021789558,-0.3227084627844423,0.6737088671423539,-0.07360413030274415,0.42460453466065573,-0.6799996948242182,72.18931705731518,27.726075631308674,0.24910433248169922,10,-0.28874969482421875,-0.12124967575073242,-0.08062529563903809,0.2774996757507324,0.6499996185302752,4,0.06239163960579841,1.9032178674706208,13.02750015258789,-1.6835446705360548,12.914999961853027,1.0222270259272916,12.8100004196167,0.06239163960579841
6026,2015-10-12,13.00749969482422,13.022500038146973,12.880000114440918,12.967499732971193,2956400.0,0.0019256397753406596,3.071388673179046,-1.0666547988403439,58.17074708186781,47.18348348888995,-0.26517037058362014,-0.1760485357780368,0.23836302043562618,0.7886759611373648,22.089353409271258,0.1424999237060547,-0.12542376339842498,0.1939998149871851,-0.3114216076722549,0.6994212376466251,-0.05871089634253579,0.446710526316906,-0.6730993133544931,71.75554513714022,21.554089971998273,0.2527107113297202,10,-0.31374931335449396,-0.14624929428100764,-0.1056249141693133,0.2525000572204572,0.46000003814697266,0,0.05516053841854052,-1.612228692429857,12.982500076293945,1.9032178674706208,13.02750015258789,-1.6835446705360548,12.914999961853027,0.05516053841854052
6027,2015-10-13,12.922499656677244,13.029999732971193,12.90250015258789,12.914999961853027,2435600.0,-0.006534694610125458,-6.8462937965844155,0.18749254941225324,57.26291137431895,48.30959396907884,-0.1150625356619237,-0.10821358220454336,0.295777313191115,0.8574772967369579,21.453215789413964,0.12749958038330256,-0.1194739811702572,0.11637477874755753,-0.3774592764816891,0.6102088339768041,-0.13054224886706578,0.36329180636218084,-0.5574752752075174,41.32221504122045,-13.578358242592707,0.24691702761462367,10,-0.22874927520751775,-0.06124925613403143,0.04062533378601252,0.3375000953674334,0.7775001525878906,1,0.05320178125481778,3.071388673179046,13.00749969482422,-1.612228692429857,12.982500076293945,1.9032178674706208,13.02750015258789,0.05320178125481778
6028,2015-10-14,12.975000381469727,13.074999809265135,12.8725004196167,12.925000190734865,4151600.0,0.00406273756527864,-1.6128998517187472,6.6669633774174155,61.33006233654205,50.56901774574479,-0.14608524582801508,-0.18620998775988618,0.21847237222758054,0.7890783812647619,20.942792013443636,0.20249938964843572,-0.05625265950541447,0.17900047302246058,-0.29047665522701394,0.6484776012719351,-0.05573809110227579,0.41373903714719695,-0.5805769600000001,56.521796819541834,-2.3105819506075846,0.23473856412473712,10,-0.28125,-0.11374998092651367,-0.03812527656555176,0.28499937057495117,0.6700000762939453,2,0.05452789851935358,-6.8462937965844155,12.922499656677244,3.071388673179046,13.00749969482422,-1.612228692429857,12.982500076293945,0.05452789851935358
6029,2015-10-15,13.204999923706055,13.2475004196167,12.977499961853027,13.067500114440918,4832000.0,0.017726361115549816,1.4269616688597526,2.7499856949399213,62.9717149824626,52.635945767111494,-0.29808645330136585,-0.4393245970852604,-0.038119339471172964,0.5473505232801674,20.923057876935257,0.27250003814697266,-0.005884502447823792,0.4093750000000007,-0.05871133211156021,0.8774613321115616,0.17533183394422025,0.6434181660557812,-0.7823534238363283,88.66653442382812,26.453974882592952,0.23404316605578063,10,-0.24249982833862305,-0.3437495231628418,-0.19187474250793457,0.05499982833862305,0.47749996185302734,3,0.020636125688858975,-1.6128998517187472,12.975000381469727,-6.8462937965844155,12.922499656677244,3.071388673179046,13.00749969482422,0.020636125688858975
6030,2015-10-16,13.327500343322756,13.36750030517578,13.207500457763672,13.25,5951200.0,0.009276820925745222,1.0317406494662693,0.5636396423889878,74.55244357830495,55.660133737012615,-0.3473803117152574,-0.5637540559281096,-0.18351593010171285,0.41183890885363006,20.49867502646436,0.1625003814697248,0.021542557985874566,0.514750385284426,-0.004745565656232742,1.0342463362250847,0.2550024098140966,0.7744983607547553,-0.8553626082682104,91.91919775742056,22.119590298474847,0.2597479754703296,10,-0.25750017166137873,-0.4662499427795428,-0.31500029563903986,-0.06750059127807795,0.5174999237060511,4,-0.0058150696924637035,1.4269616688597526,13.204999923706055,-1.6128998517187472,12.975000381469727,-6.8462937965844155,12.922499656677244,-0.0058150696924637035
6031,2015-10-19,13.270000457763672,13.3100004196167,13.1899995803833,13.279999732971193,4714800.0,-0.00431437884658481,2.4285636435470908,-0.12902233433829596,71.53847809139815,58.913852652445826,-0.26700983210851703,-0.5114061986101994,-0.14860172978838015,0.4559409859248351,19.910260674142933,0.1375007629394549,0.08635551643169137,0.4438754558563236,-0.1088986902385436,0.9966496019511908,0.1674883828088909,0.7202625289037563,-0.7262337170994275,80.3030565750564,4.704190479142866,0.2763870730474333,10,-0.18750047683715998,-0.408750057220459,-0.29000043869018555,-0.01000070571899414,0.40249919891357244,0,0.02731719853471959,1.0317406494662693,13.327500343322756,1.4269616688597526,13.204999923706055,-1.6128998517187472,12.975000381469727,0.02731719853471959
6032,2015-10-20,13.352499961853027,13.3725004196167,13.220000267028807,13.25,5352800.0,0.0062169933114877285,1.1403398405868155,-10.250739151166515,67.7794073761564,61.56601723267822,-0.2955425390909401,-0.5695509027632788,-0.2618175770155666,0.36270263061521746,18.854628745006906,0.1525001525878924,0.14203896819984152,0.49237494468689036,-0.10264938914822075,1.0873992785220015,0.19486277776933392,0.7898871116044468,-0.7428345360278605,95.99990844726562,21.84364704851231,0.2975121669175557,10,-0.25999975204467773,-0.49124956130981445,-0.39687490463256836,-0.1087503433227539,0.33749961853027344,1,0.008612602242779266,2.4285636435470908,13.270000457763672,1.0317406494662693,13.327500343322756,1.4269616688597526,13.204999923706055,0.008612602242779266
6033,2015-10-21,12.607500076293945,12.875,12.2524995803833,12.5,18854400.0,-0.05579478657086567,-1.0663882944371985,1.0487816224564799,52.237146297565275,61.71314362211159,0.44840607232635676,0.1838927925986411,0.4488979515507623,1.091923729857033,18.211427671083587,1.1000003814697266,0.15098050436023946,-0.2519999504089352,-0.8481115205869383,0.3441116197690679,-0.5500557354979367,0.046055834680066354,0.7650003433227539,31.696449098523,-44.511051908133766,0.29805578508900155,10,0.2049999237060547,0.2362499237060547,0.34812498092651367,0.5424995422363281,1.1324996948242188,2,0.08665474728216993,1.1403398405868155,13.352499961853027,2.4285636435470908,13.270000457763672,1.0317406494662693,13.327500343322756,0.08665474728216993
6034,2015-10-22,13.020000457763672,13.1875,12.625,12.642499923706055,12183600.0,0.03271864992849438,-1.727270205161165,3.5116303827114494,57.7646093329937,62.62305782795666,0.03881141833141122,-0.1990392597996209,0.007569731278115555,0.66404682386122,16.84047740217565,0.5799999237060547,0.19656801825926884,0.13525042533874476,-0.4418999008270017,0.7124007515044912,-0.15332473774412847,0.423825588421618,0.35249996185302734,68.52681270361357,-7.9701681896612655,0.2885751630828732,10,-0.20750045776367188,-0.17625045776367188,-0.1093757152557373,0.08624935150146484,0.7424993515014631,3,0.04800307050890473,-1.0663882944371985,12.607500076293945,1.1403398405868155,13.352499961853027,2.4285636435470908,13.270000457763672,0.04800307050890473
6035,2015-10-23,13.38249969482422,13.38249969482422,13.03499984741211,13.092499732971193,10460000.0,0.02784172229766657,1.3965509870530595,0.7682107326734674,58.503406908721495,62.6600200309404,-0.2916511450515191,-0.531491350525533,-0.3777216014331639,0.2872446740874057,15.875211160823504,0.36249923706054865,0.24211848463228414,0.46137466430664276,-0.14573125497243744,1.068480583585723,0.15782170466710355,0.764927623946182,-1.1300001144409197,100.0,25.0243020623075,0.3035529596395399,10,-0.5650000572204608,-0.5650000572204608,-0.4181246757507342,-0.2762498855590838,0.4900007247924787,4,0.022417350836995587,-1.727270205161165,13.020000457763672,-1.0663882944371985,12.607500076293945,1.1403398405868155,13.352499961853027,0.022417350836995587
6036,2015-10-26,13.457500457763672,13.462499618530273,13.3125,13.324999809265135,6075200.0,0.005604391156344146,1.1052730205258967,0.456898848027051,62.88557387664743,63.28476030897689,-0.33090460464208427,-0.5487813754866604,-0.4760799972682346,0.20194428151370758,14.322405000341664,0.14999961853027344,0.2628413457217036,0.4818754196166992,-0.11151569709685205,1.0752665363302505,0.18517986125992358,0.7785709779734749,-1.1824008750915525,99.5868462306615,23.3953263363165,0.2966955583567752,10,-0.6000008583068848,-0.6000008583068848,-0.49312543869018555,-0.35125064849853516,0.18999958038330078,0,0.028794337438910134,1.3965509870530595,13.38249969482422,-1.727270205161165,13.020000457763672,-1.0663882944371985,12.607500076293945,0.028794337438910134
6037,2015-10-27,13.4975004196167,13.5,13.395000457763672,13.40250015258789,6403600.0,0.0029723173317783846,1.1000028610393202,0.7169796382532995,61.899906093773694,63.34807628200262,-0.31375820926091613,-0.5319813269100351,-0.5412274682554354,0.15101428989652277,12.651283846078067,0.10499954223632812,0.29435191336378885,0.46850037574768066,-0.11010167319839859,1.04710242469376,0.17919935127464015,0.7578014002207212,-1.1749048355102545,99.79963290240265,23.212087220221562,0.28930102447303996,10,-0.6212506294250488,-0.6212506294250488,-0.5493755340576172,-0.3912506103515625,-0.09250068664550604,1,0.012965307028715456,1.1052730205258967,13.457500457763672,1.3965509870530595,13.38249969482422,-1.727270205161165,13.020000457763672,0.012965307028715456
6038,2015-10-28,13.607500076293945,13.607500076293945,13.3774995803833,13.47249984741211,7745600.0,0.008149631654567502,2.4074089772390117,1.4210510465291373,61.86094061553147,63.224656907899174,-0.36274950807607986,-0.6046589254766666,-0.6708598210158492,0.031730977809321104,11.636334045704547,0.23000049591064453,0.30751645453499243,0.5351250171661377,-0.0810977490053908,1.1513477833376662,0.22701363408037345,0.8432364002519019,-1.214260227233888,100.0,24.736831066730588,0.30811138308576463,10,-0.6775002479553223,-0.6775002479553223,-0.6593751907348633,-0.5012502670288086,0.09000015258789062,2,0.006062796518596425,1.1000028610393202,13.4975004196167,1.1052730205258967,13.457500457763672,1.3965509870530595,13.38249969482422,0.006062796518596425
6039,2015-10-29,13.600000381469727,13.670000076293945,13.4975004196167,13.572500228881836,4884400.0,-0.0005511442059282778,1.059703022159466,0.2037044886195058,62.82451674545617,61.921553926471525,-0.32779808164650426,-0.538736550340646,-0.6837265276174218,0.030487769099728723,10.285280752688031,0.1724996566772461,0.3321091541357255,0.47300028800964355,-0.12583125484636248,1.0718318308656496,0.17358451658164142,0.7724160594376457,-1.1096197142309574,88.97642998531192,12.774020612861776,0.29941577142800296,10,-0.6387505531311035,-0.6387505531311035,-0.648125410079956,-0.49375057220458984,0.0774993896484375,3,0.010294072479526406,2.4074089772390117,13.607500076293945,1.1000028610393202,13.4975004196167,1.1052730205258967,13.457500457763672,0.010294072479526406
6040,2015-10-30,13.55500030517578,13.68000030517578,13.539999961853027,13.630000114440918,4404000.0,-0.0033088290464506898,-1.6666606116202058,-2.7272506588986634,61.27704762046929,60.78139498525721,-0.27617631358528527,-0.443422165649368,-0.6510896406215902,0.06360025485613541,8.71898706309745,0.14000034332275213,0.34546252908292274,0.38162517547607244,-0.1976696441754875,0.9609199951276324,0.09197776565029159,0.6712725853018533,-0.9466576970314922,65.98642280304745,-10.333236891602965,0.28964740982578024,10,-0.5887503623962385,-0.5887503623962385,-0.6900002956390363,-0.44875049591064275,0.0275001525878924,4,0.015307967496697605,1.059703022159466,13.600000381469727,2.4074089772390117,13.607500076293945,1.1000028610393202,13.4975004196167,0.015307967496697605
6041,2015-11-02,13.767499923706055,13.782500267028807,13.5625,13.5625,4691600.0,0.015676843507641536,-1.1463448673694223,-2.7333392673218837,66.53621294526428,60.64326227071364,-0.45894745317368546,-0.6230887840512551,-0.8553624813098466,-0.1601110634898113,8.151457069171869,0.22749996185302734,0.34356178461138853,0.5529997825622566,-0.07293453694988727,1.1789341020744004,0.24003262280618465,0.8659669423183285,-1.0305583919179888,96.2962178047165,14.90727810573587,0.3129671597560722,11,-0.75,-0.75,-0.9206249713897705,-0.661250114440918,-0.2950000762939453,0,0.007626693044671562,-1.6666606116202058,13.55500030517578,1.059703022159466,13.600000381469727,2.4074089772390117,13.607500076293945,0.007626693044671562
6042,2015-11-03,13.720000267028807,13.8100004196167,13.670000076293945,13.727499961853027,6419200.0,-0.003450129430940363,-1.6046557016376573,-0.036583890806584834,64.60785072705553,62.01778498510144,-0.39541816719664347,-0.5311510728094877,-0.7776130332878921,-0.1249715722879241,7.67624512992007,0.1400003433227539,0.30652456744209466,0.46000013351440217,-0.17437079982609482,1.0943710668548992,0.14281466684415456,0.7771856001846498,-0.8366805123070371,79.19075654340547,-5.122966361528128,0.3171854666702483,11,-0.5025000572204572,-0.6887502670288068,-0.933750391006468,-0.6137504577636701,-0.32999992370605113,1,-0.005284273139269713,-1.1463448673694223,13.767499923706055,-1.6666606116202058,13.55500030517578,1.059703022159466,13.600000381469727,-0.005284273139269713
6043,2015-11-04,13.732500076293945,13.842499732971193,13.677499771118164,13.739999771118164,3878800.0,0.0009110647975114627,-1.8085026946302492,0.9999999999997632,61.30762015894987,62.411452854652126,-0.258766716007111,-0.5051657072189979,-0.7633656318716433,-0.1470901052440059,7.383726259328266,0.16499996185302912,0.28145400431487566,0.4316249370574958,-0.2143898160239015,1.0776396901388932,0.10861756051679627,0.7546323135981954,-0.7009114151889868,68.11597808479667,-15.00077608236029,0.32300737654069905,11,-0.2937502861022949,-0.6850004196166992,-0.9462502002716064,-0.6262502670288086,-0.5799999237060547,2,-0.02384855936670316,-1.6046557016376573,13.720000267028807,-1.1463448673694223,13.767499923706055,-1.6666606116202058,13.55500030517578,-0.02384855936670316
6044,2015-11-05,13.675000190734865,13.797499656677244,13.592499732971193,13.710000038146973,4170400.0,-0.004187138921509348,-1.0499914169638949,4.66683621566609,57.662627373988684,62.318032906348485,-0.11016973858531287,-0.4181060453923564,-0.6872947000572847,-0.10027963892778224,6.977526556897416,0.20499992370605113,0.2631628606189871,0.3417500495910666,-0.31143879173528255,0.9949388909174157,0.015155628927892906,0.6683444702542403,-0.49744753669398456,44.62820860419839,-35.83116900070672,0.32659442066317435,11,-0.09750032424926935,-0.627500534057619,-0.8931252956390399,-0.5687503814697283,-0.4674997329711932,3,0.0016453409750016856,-1.8085026946302492,13.732500076293945,-1.6046557016376573,13.720000267028807,-1.1463448673694223,13.767499923706055,0.0016453409750016856
6045,2015-11-06,13.792499542236328,13.8125,13.612500190734865,13.6225004196167,5336400.0,0.008592274212988471,-1.105265799657701,-4.857138964577903,61.22448227003823,62.133467172280795,-0.1825964389512027,-0.4973081001005042,-0.8056711995604005,-0.2274146523451659,6.7531718356104,0.19999980926513494,0.34014567432346254,0.4187494277954098,-0.24325611268518976,1.0807549682760094,0.08774665755511002,0.7497521980357096,-0.4952564139879918,82.14277199328288,1.5948983690203988,0.33100277024029995,11,-0.18249988555908203,-0.744999885559082,-1.016249656677246,-0.6862497329711914,-0.6849994659423828,4,-0.008337848463652597,-1.0499914169638949,13.675000190734865,-1.8085026946302492,13.732500076293945,-1.6046557016376573,13.720000267028807,-0.008337848463652597
6046,2015-11-09,13.725000381469727,13.779999732971193,13.587499618530273,13.72249984741211,6522400.0,-0.004893903426271717,2.422247465328329,0.014709099782897726,58.05407309133963,61.706152394232575,-0.08175993666343828,-0.3934730535140645,-0.7371113933093554,-0.1747118798839118,6.333298188081452,0.2049999237060547,0.37407974694950674,0.31537523269653356,-0.34080042778340847,0.9715508931764756,-0.012712597543437454,0.6434630629365046,-0.3296110643712762,53.921843619921304,-23.652299307171944,0.328087830239971,11,-0.11500072479248047,-0.6775007247924805,-1.0093750953674316,-0.6187505722045898,-0.5075006484985334,0,-0.010382507813875619,-1.105265799657701,13.792499542236328,-1.0499914169638949,13.675000190734865,-1.8085026946302492,13.732500076293945,-0.010382507813875619
6047,2015-11-10,13.609999656677244,13.65250015258789,13.5,13.65250015258789,4110000.0,-0.008378923249266035,6.176394031190396,-16.996567505721533,79.79199955561259,63.69849227646381,0.05685602105156029,-0.2364485303911099,-0.6181735398575796,-0.0732906628682084,5.846479712786504,0.22500038146972656,0.3788984059617153,0.1659995079040506,-0.453748615559352,0.7857476313674532,-0.1438745538276507,0.4758735696357519,-0.1341304647217001,32.116713120619025,-49.14312497432083,0.30987406173170123,11,0.060000419616700995,-0.5624999999999982,-0.8662493228912336,-0.5037498474121076,-0.4274997711181623,1,-0.01010285178057857,2.422247465328329,13.725000381469727,-1.105265799657701,13.792499542236328,-1.0499914169638949,13.675000190734865,-0.01010285178057857
6048,2015-11-11,13.682499885559082,13.770000457763672,13.607500076293945,13.664999961853027,2903200.0,0.005326982418127235,-1.4528415961305925,-0.4117581061370859,74.67413410849231,65.01511642791226,-0.004343440569211765,-0.26691168697081835,-0.6698552387674717,-0.16004471170115764,5.586006210595138,0.16250038146972656,0.36818666666767186,0.2031247615814209,-0.3838048609996214,0.7900543841624632,-0.09034004970910026,0.49658957287194205,-0.18249988555908203,58.39996337890625,-23.459664986476085,0.29346481129052127,11,-0.011250019073486328,-0.6350002288818359,-0.929999589920044,-0.5762500762939453,-0.7725000381469727,2,-0.02137763893168665,6.176394031190396,13.609999656677244,2.422247465328329,13.725000381469727,-1.105265799657701,13.792499542236328,-0.02137763893168665
6049,2015-11-12,13.477499961853027,13.6274995803833,13.477499961853027,13.557499885559082,3048000.0,-0.0149826366103184,-2.749994039529838,-4.571444141689374,54.00845511809873,64.20749503875999,0.20277652675386548,-0.04263597052961643,-0.458562438676303,0.030162980384424998,5.788758839387064,0.2049999237060547,0.3540726868364352,-0.015500164031982067,-0.5880878757260071,0.5570875476620429,-0.3017940198789937,0.27079369181502955,0.36499977111816584,0.0,-76.27824555236485,0.2862938558470125,11,0.18249988555908203,-0.43000030517578125,-0.7093746662139893,-0.3712501525878906,-0.4525003433227539,3,-0.0241142504310905,-1.4528415961305925,13.682499885559082,6.176394031190396,13.609999656677244,2.422247465328329,13.725000381469727,-0.0241142504310905
6050,2015-11-13,13.25,13.505000114440918,13.24250030517578,13.417499542236328,4322800.0,-0.016879982377810965,-1.8767270751029086,2.093746274706149,42.24296026718617,61.508244741195746,0.42740900084573674,0.18842058277294527,-0.2276058109820429,0.24514991024809873,6.175377933040551,0.2624998092651385,0.3255668640248093,-0.23912510871887172,-0.8174489724584078,0.3391987550206643,-0.5282870405886388,0.050036823150895415,0.5851997375488303,1.3952935457031046,-68.96302786362824,0.28916193186976785,11,0.29250001907348633,-0.2025003433227539,-0.4818747043609619,-0.14375019073486328,0.007499694824220526,4,-0.003207512621609676,-2.749994039529838,13.477499961853027,-1.4528415961305925,13.682499885559082,6.176394031190396,13.609999656677244,-0.003207512621609676
6051,2015-11-16,13.63249969482422,13.662500381469727,13.350000381469727,13.4399995803833,4462400.0,0.02886790149616769,1.475232940661034,-1.1492575553986761,54.01784168414603,60.33157706976135,0.026536237604485535,-0.17447452665287777,-0.5922197340823114,-0.1453306416555904,6.444112509265505,0.41250038146972656,0.30335069146524063,0.1252496242523211,-0.44684683586085683,0.697346084365499,-0.16079860580426875,0.41129785430891097,0.17899206542968749,73.93351219618066,6.9977913606053335,0.286048230056589,11,-0.0899996757507342,-0.5850000381469744,-0.8549993038177508,-0.5262498855590838,-0.2474994659423846,0,-0.03851088430462968,-1.8767270751029086,13.25,-2.749994039529838,13.477499961853027,-1.4528415961305925,13.682499885559082,-0.03851088430462968
6052,2015-11-17,13.467499732971193,13.649999618530273,13.380000114440918,13.635000228881836,5228000.0,-0.012103426777678394,1.734182227308504,-0.8701319289971143,45.965402739659844,58.626886245395795,0.1698096405344227,-0.0004398799858389424,-0.41781370656584293,0.012643866742129362,6.529347117961737,0.26999950408935547,0.2843289154860287,-0.045500326156615145,-0.6133437912946107,0.5223431389813804,-0.32942205872561203,0.23842140641238174,0.3212323690795902,42.65390762288437,-19.269118611513306,0.28392173256899744,11,0.06000041961669744,-0.4200000762939471,-0.6899993419647235,-0.36124992370605646,-0.11250019073486506,1,-0.018563208090359162,1.475232940661034,13.63249969482422,-1.8767270751029086,13.25,-2.749994039529838,13.477499961853027,-0.018563208090359162
6053,2015-11-18,13.699999809265135,13.71500015258789,13.420000076293945,13.50749969482422,3976800.0,0.01726378918907523,1.6516765319811924,-1.1492510120304857,52.55100824393839,58.0589285642791,-0.07575149798155145,-0.15483449297423668,-0.6299526330238141,-0.23023148271723493,4.814336630353785,0.2950000762939453,0.23500424841732936,0.13237476348876775,-0.24792438706644937,0.5126739140439849,-0.05777481178884081,0.3225243387663763,0.06688302091064813,96.82532313927447,36.74123032003787,0.19014957527760873,11,-0.17249965667724432,-0.6525001525878888,-0.9224994182586652,-0.5937499999999982,-0.4075002670288068,2,-0.03777371758473125,1.734182227308504,13.467499732971193,1.475232940661034,13.63249969482422,-1.8767270751029086,13.25,-0.03777371758473125
6054,2015-11-19,13.645000457763672,13.7475004196167,13.63249969482422,13.737500190734865,4014400.0,-0.004014551260377974,1.044453863434038,-0.4805178076898487,52.284270839989745,57.065571738718155,-0.028446589992467963,-0.05334600293408975,-0.5611784229499417,-0.19054327852720476,3.9120431353566674,0.11500072479247869,0.19163394169847692,0.04612541198730469,-0.2343040982741318,0.32655492224874116,-0.09408934314341444,0.18634016711802381,-0.4025001525878924,79.70298245050816,19.52421710096054,0.14021475513071843,11,-0.13375043869018555,-0.5975008010864258,-0.8675000667572021,-0.5912504196166992,-0.2825002670288068,3,-0.053865927863224417,1.6516765319811924,13.699999809265135,1.734182227308504,13.467499732971193,1.475232940661034,13.63249969482422,-0.053865927863224417
6055,2015-11-20,13.682499885559082,13.744999885559082,13.59000015258789,13.704999923706055,4308800.0,0.0027482174083821587,2.0243861591566725,0.24324435784025183,47.63230724193241,55.90759775545069,-0.09296683590873478,-0.07085032510972589,-0.5853921413964969,-0.24121550692114369,3.504158151405909,0.1549997329711914,0.15961195200372202,0.06862483024597132,-0.19464137050626462,0.33189103099820727,-0.06300827013014576,0.2002579306220884,-0.429899578094485,83.64766595730899,26.879314597536023,0.13163310037611778,11,-0.17624950408935547,-0.6350002288818359,-0.7706246376037598,-0.6287498474121094,-0.4499998092651367,4,-0.04805410360154683,1.044453863434038,13.645000457763672,1.6516765319811924,13.699999809265135,1.734182227308504,13.467499732971193,-0.04805410360154683
6056,2015-11-23,13.845000267028807,13.862500190734865,13.682499885559082,13.71500015258789,4479200.0,0.01187651254002442,1.181822385342286,-5.777773068282887,53.27225483802998,52.96095945349707,-0.2644666374495266,-0.21379298530084512,-0.7321222357511648,-0.41424127162349755,3.3551264507134233,0.18000030517578303,0.14582188602301116,0.21175022125243892,-0.059960241053460095,0.48346068355833793,0.07589499009948852,0.3476054524053893,-0.5825019573211669,96.37307338053208,40.687811319401916,0.1358552311529497,11,-0.29250001907348455,-0.7875003814697248,-0.8793749809265119,-0.7912502288818342,-0.7875003814697248,0,-0.04243413224076931,2.0243861591566725,13.682499885559082,1.044453863434038,13.645000457763672,1.6516765319811924,13.699999809265135,-0.04243413224076931
6057,2015-11-24,13.672499656677244,13.807499885559082,13.614999771118164,13.772500038146973,6056400.0,-0.012459415458616063,1.2647062123439061,-0.7692330264461232,48.550713620642824,50.05835717706935,-0.09182437778220987,-0.028996310517804602,-0.5517364647913539,-0.24950394446990742,3.203955090870983,0.23000049591064275,0.10672771458344066,0.030499649047849076,-0.23397901076408267,0.2949783088597808,-0.1017396808581168,0.16273897895381495,-0.3860012717285155,57.06203730643586,2.8273497519113917,0.1322393299059661,11,-0.11999940872192205,-0.6149997711181623,-0.700624465942381,-0.6187496185302717,-0.9549999237060511,1,-0.021027568843638766,1.181822385342286,13.845000267028807,2.0243861591566725,13.682499885559082,1.044453863434038,13.645000457763672,-0.021027568843638766
6058,2015-11-25,13.6899995803833,13.737500190734865,13.65250015258789,13.667499542236328,2418800.0,0.0012799359404269683,-2.2381696306927235,-0.2249995231646568,50.369443316947,49.65402253249693,-0.12085811571280125,-0.042160254984919376,-0.5644508812940963,-0.27422526795846025,3.329011724585035,0.08500003814697443,0.08020352376604833,0.04387459754943812,-0.22091170056134501,0.30866089566022126,-0.08851855150595256,0.1762677466048288,-0.3804611232031263,36.69703258590918,-17.97815071337373,0.1323931490553912,11,-0.13749933242797852,-0.6324996948242188,-0.7131242752075195,-0.6362495422363281,-1.1149997711181658,2,-0.024470419898843687,1.2647062123439061,13.672499656677244,1.181822385342286,13.845000267028807,2.0243861591566725,13.682499885559082,-0.024470419898843687
6059,2015-11-27,13.739999771118164,13.767499923706055,13.654999732971193,13.6875,1170800.0,0.003652314993968897,1.0930253189261747,2.333319204848896,48.66242595355301,50.3672964976488,-0.14494992198313383,-0.0855188661776527,-0.61011421376835,-0.32448330802945335,3.4779032603060984,0.1125001907348615,0.022636800559139303,0.08687481880187953,-0.18016981692645828,0.35391945453021734,-0.046647499062290265,0.22039713666604932,-0.4083428445958024,55.04572386495238,3.686172581342454,0.13352231786416904,11,-0.13374948501586914,-0.4962496757507324,-0.9118747711181641,-0.6862497329711914,-1.4624996185302734,4,-0.03256915839420127,-2.2381696306927235,13.6899995803833,1.2647062123439061,13.672499656677244,1.181822385342286,13.845000267028807,-0.03256915839420127
6060,2015-11-30,13.762499809265135,13.817500114440918,13.6875,13.797499656677244,3812800.0,0.00163755738877569,2.466634453995055,-0.6666666666666666,50.977820550121926,50.02951637164612,-0.0973433852756056,-0.0966308158978535,-0.6205923988028541,-0.34747223808111194,3.6799679712852056,0.13000011444091797,-0.02079768731980458,0.09899988174438334,-0.1681163313775471,0.3661160948663138,-0.034558224816581884,0.23255798830534857,-0.40960915217427285,59.59587396878005,8.206812675796591,0.1335581065609649,11,-0.14124965667724432,-0.3137497901916486,-0.9343748092651349,-0.8012499809265119,-1.9274997711181623,0,-0.02906445951490466,1.0930253189261747,13.739999771118164,-2.2381696306927235,13.6899995803833,1.2647062123439061,13.672499656677244,-0.02906445951490466
6061,2015-12-01,13.8725004196167,13.920000076293945,13.797499656677244,13.8100004196167,3823600.0,0.007992778337952089,-1.7999607637979913,-1.7857220708446866,56.86276367531304,51.24033425338536,-0.18966500300908784,-0.20908143270323087,-0.7176092359300839,-0.45820523830668947,3.7550776090829747,0.15750026702881037,-0.011133121982769723,0.20375046730041468,-0.07580991691872718,0.48331085151955655,0.06397027519084375,0.3435306594099856,-0.49922538118007687,84.426357655652,29.33544122895124,0.13978019210957096,12,-0.2025003433227539,-0.29125022888183594,-1.0550007820129395,-0.9262504577636737,-2.2150001525878924,1,-0.046134461990554154,2.466634453995055,13.762499809265135,1.0930253189261747,13.739999771118164,-2.2381696306927235,13.6899995803833,-0.046134461990554154
6062,2015-12-02,13.647500038146973,13.920000076293945,13.630000114440918,13.885000228881836,3457200.0,-0.01621916559119796,-1.1284397890367717,-3.8000030517578125,49.152546286674884,50.86272736924497,0.07102231688233829,0.010760624515944173,-0.4713333965461395,-0.23872591413031863,3.496324674349084,0.28999996185302734,0.03208517268241806,-0.017624902725220437,-0.2962658488046763,0.26101604335423545,-0.15694537576494838,0.1216955703145075,-0.2414214974389104,6.034457244143946,-46.6287060569118,0.13932047303972778,12,0.10750007629394531,-0.06624984741210938,-0.7900004386901855,-0.7012500762939471,-2.0799999237060547,2,-0.04323137211494743,-1.7999607637979913,13.8725004196167,2.466634453995055,13.762499809265135,1.0930253189261747,13.739999771118164,-0.04323137211494743
6063,2015-12-03,13.404999732971193,13.6875,13.337499618530273,13.682499885559082,4144000.0,-0.01776884444022364,1.4347820318045816,1.168420756755013,48.275857376650656,50.41734809554063,0.29868627451427265,0.23976003522487588,-0.20824437085649983,-0.0022947353321693953,3.4764516487269526,0.35000038146972656,0.02148623566656127,-0.24375019073486115,-0.5434189837366183,0.055918602266896045,-0.39358458723573975,-0.09391579423398255,0.5150003433227521,11.587993372582968,-45.76475182570641,0.14983439650087865,12,0.2237501144409162,0.1762504577636701,-0.5287499427795428,-0.49125003814697443,-1.5474996566772479,3,-0.05128683429280578,-1.1284397890367717,13.647500038146973,-1.7999607637979913,13.8725004196167,2.466634453995055,13.762499809265135,-0.05128683429280578
6064,2015-12-04,13.697500228881836,13.710000038146973,13.420000076293945,13.47249984741211,3780000.0,0.021820253766302145,1.3199996948242188,-0.8108117396384683,60.32295108655005,51.82741963383149,0.01611019083463283,-0.05372278081834381,-0.47294780316096663,-0.29862632230770814,3.701561447417444,0.3050003051757795,0.048240270881239056,0.04762530326843262,-0.2526267958155781,0.34787740235244335,-0.10250074627357364,0.19775135281043887,0.22249984741210938,61.802631320440874,-2.5197805345520052,0.1501260495420055,12,-0.06875038146972656,-0.11625003814697266,-0.7675004005432129,-0.7837505340576172,-2.060000419616701,4,-0.08194929007921137,1.4347820318045816,13.404999732971193,-1.1284397890367717,13.647500038146973,-1.7999607637979913,13.8725004196167,-0.08194929007921137
6065,2015-12-07,13.677499771118164,13.732500076293945,13.59749984741211,13.649999618530273,2627200.0,-0.0014601538550442772,-1.0377439972361375,0.12222269317170348,51.24653798155206,51.602339983111726,0.039478365450179354,-0.045091421364439555,-0.4293228628995429,-0.2824125649747451,3.8567019192552787,0.13500022888183594,0.043435213123038,0.033374834060669656,-0.2596956218926092,0.3264452900139485,-0.11316039391597066,0.17991006203730997,0.23085029602050788,58.369079037845694,-4.541888171737284,0.1465352279766395,12,-0.04874992370605469,-0.09624958038330078,-0.716249942779541,-0.7637500762939453,-2.0,0,-0.1023578608633251,1.3199996948242188,13.697500228881836,1.4347820318045816,13.404999732971193,-1.1284397890367717,13.647500038146973,-0.1023578608633251
6066,2015-12-08,13.582500457763672,13.692500114440918,13.494999885559082,13.542499542236328,3831200.0,-0.00694566367715066,-1.9259243560943218,1.4545706755444583,53.31413893730542,52.1316094627409,0.10429387685929115,0.040775350192362225,-0.3020474978471057,-0.18927598156685832,4.237844847711122,0.19750022888183594,0.04097427540244425,-0.05449948310852015,-0.34621683558724925,0.23721786937020894,-0.2003581593478838,0.09135919313084351,0.3144326004028315,42.060196857870714,-22.4459789883445,0.14585867623936447,12,0.0462493896484375,-0.0012502670288085938,-0.6162505149841309,-0.7325005531311035,-2.2100000381469727,1,-0.12865822644738723,-1.0377439972361375,13.677499771118164,1.3199996948242188,13.697500228881836,1.4347820318045816,13.404999732971193,-0.12865822644738723
6067,2015-12-09,13.47249984741211,13.637499809265135,13.335000038146973,13.4975004196167,5538000.0,-0.008098701022953958,-1.0166638586273973,-0.625,42.94574679551064,51.30675429369241,0.20444009343551528,0.14750953883813622,-0.16239846030186555,-0.08191640888976437,5.023525988928455,0.3024997711181623,0.043738874424779084,-0.15762510299682653,-0.458363237303967,0.14311303131031394,-0.30799417015039765,-0.007256035843255404,0.41324454196166904,34.591143665323926,-24.759995742786373,0.15036906715357048,12,0.1550002098083496,0.1087503433227539,-0.4549999237060547,-0.6512498855590838,-2.1175003051757812,2,-0.13471884215548457,-1.9259243560943218,13.582500457763672,-1.0377439972361375,13.677499771118164,1.3199996948242188,13.697500228881836,-0.13471884215548457
6068,2015-12-10,13.390000343322756,13.515000343322756,13.335000038146973,13.44499969482422,5185200.0,-0.006123548340971063,-1.181822385342286,2.1999237078008775,42.22561693630223,50.591553291775654,0.26810343182522445,0.2181571779132021,-0.060591632445829546,-0.0015266274357088605,5.55859742306535,0.18000030517578303,0.01775961442492857,-0.22549962997436346,-0.5434685674714768,0.09246930752274984,-0.3844840987229201,-0.06651516122580681,0.47371427200195093,13.836553433347614,-41.16639872850655,0.15898446874855623,12,0.2374997138977033,0.1912498474121076,-0.2656252384185809,-0.555000305175783,-1.762500762939455,3,-0.13610905019809583,-1.0166638586273973,13.47249984741211,-1.9259243560943218,13.582500457763672,-1.0377439972361375,13.677499771118164,-0.13610905019809583
6069,2015-12-11,13.15250015258789,13.297499656677244,13.11750030517578,13.2524995803833,3622000.0,-0.017737131041471565,-1.1176503587516458,1.8181928525602122,35.59785693146459,48.88266844525817,0.4620972912095258,0.4533018109879041,0.20134950339546975,0.2217234682861715,6.592917782005639,0.2725000381469762,0.008132044420147366,-0.44674983024597203,-0.8224004943305268,-0.07109916616141732,-0.6345751622882485,-0.25892449820369556,0.6900658796497066,5.691034217537342,-43.80120724709098,0.18782533204227694,12,0.36625003814697266,0.36625003814697266,0.09062457084655762,-0.3012504577636719,-1.20750045776367,4,-0.09846037340962432,-1.181822385342286,13.390000343322756,-1.0166638586273973,13.47249984741211,-1.9259243560943218,13.582500457763672,-0.09846037340962432
6070,2015-12-14,13.207500457763672,13.262499809265135,13.032500267028807,13.145000457763672,3896000.0,0.004181737657304563,1.6666814095689355,-0.6250035762991503,31.601768299093806,46.07589118123381,0.3577079870862683,0.41629811606623335,0.16806462417745216,0.15472395357100766,7.011214698158053,0.22999954223632812,-0.008033405729758414,-0.3896245479583733,-0.773973780902578,-0.005275315014168669,-0.5817991644304747,-0.19744993148627188,0.591561630850217,26.51518654451946,-16.342753262463155,0.1921746164721022,12,0.2687497138977051,0.2687497138977051,0.10499930381774902,-0.1725006103515625,-1.0325002670288068,0,-0.11887189809451448,-1.1176503587516458,13.15250015258789,-1.181822385342286,13.390000343322756,-1.0166638586273973,13.47249984741211,-0.11887189809451448
6071,2015-12-15,13.107500076293945,13.3149995803833,13.03499984741211,13.292499542236328,6358000.0,-0.007571484232729575,1.434785132602458,-2.959991455078125,32.981968116306746,44.27916027341513,0.3774769768405033,0.5006170845026929,0.2788305998388054,0.24361851555213576,7.913926283626715,0.2799997329711914,-0.028746657759931793,-0.46337494850158656,-0.904996494987607,-0.02175340201556608,-0.6841857217445959,-0.2425641752585772,0.6302370665931374,12.396672068198306,-27.480442150237003,0.22081077324300993,12,0.27500009536743164,0.36875009536743164,0.22124958038330078,-0.07250022888183594,-1.0625,1,-0.10909786739288763,1.6666814095689355,13.207500457763672,-1.1176503587516458,13.15250015258789,-1.181822385342286,13.390000343322756,-0.10909786739288763
6072,2015-12-16,13.217499732971193,13.267499923706055,13.010000228881836,13.175000190734865,5284000.0,0.008392115661795208,2.6140327394895895,-0.22972791850958316,36.51928133598025,42.97287404667398,0.22357900338226777,0.3909731375478671,0.18544880218796145,0.1274708197575638,8.891639534731059,0.25749969482421875,-0.05730502521385361,-0.3408752918243394,-0.8082201323718987,0.12646954872321992,-0.5745477120981182,-0.10720287155056063,0.4638184598472268,41.08900139935171,0.7761833342062516,0.23367242027377963,12,0.15375041961669744,0.24750041961669744,0.11124992370605291,-0.1700000762939471,-1.0724992752075213,2,-0.13958761873489,1.434785132602458,13.107500076293945,1.6666814095689355,13.207500457763672,-1.1176503587516458,13.15250015258789,-0.13958761873489
6073,2015-12-17,13.182499885559082,13.375,13.177499771118164,13.220000267028807,5348000.0,-0.0026479930485493464,-7.315692258271763,-0.8823714208777969,33.956857198215275,40.04330805908123,0.24998691948077756,0.4060328558988644,0.23361746463794475,0.1488714756601084,9.952071063821078,0.19750022888183594,-0.11342331432426,-0.35000014305114746,-0.8410328747511588,0.14103258864886392,-0.5955165089011523,-0.10448377720114266,0.43168651086567955,47.260209547200375,8.447031454018756,0.24551636585000558,12,0.1887502670288086,0.2825002670288086,0.17624998092651367,-0.13500022888183594,-1.0850000381469727,3,-0.13863078772522575,2.6140327394895895,13.217499732971193,1.434785132602458,13.107500076293945,1.6666814095689355,13.207500457763672,-0.13863078772522575
6074,2015-12-18,12.90999984741211,13.114999771118164,12.904999732971193,13.087499618530273,8813200.0,-0.020671347658837158,-1.240000406901065,4.733279080413225,28.553482718959856,37.52185747434876,0.4459264906679685,0.6541856042326497,0.512764583737761,0.4040537926009353,11.383653849442943,0.27750015258788885,-0.14570010567634917,-0.5857501506805427,-1.146412590877251,-0.025087710483834513,-0.8660813707788968,-0.3054189305821886,0.6437679322583598,1.0638535319405957,-33.66966360639488,0.28033122009835426,12,0.3887500762939453,0.502500057220459,0.4493749141693115,0.13749980926513672,-0.7950000762939453,4,-0.0993416175203049,-7.315692258271763,13.182499885559082,2.6140327394895895,13.217499732971193,1.434785132602458,13.107500076293945,-0.0993416175203049
6075,2015-12-21,13.024999618530273,13.154999732971193,12.899999618530273,13.032500267028807,3504000.0,0.00890780576896888,1.0198062432723214,0.04225722912927079,28.73274113825326,34.790591052231846,0.25550504004165475,0.5137417433291169,0.4073359582791536,0.27278805317835086,12.748425164194272,0.25500011444091975,-0.15746997812404828,-0.43787536621093714,-1.0287251263658934,0.15297439394401913,-0.7333002462884153,-0.142450486133459,0.4509159955362829,26.315768339644308,-2.043870489855415,0.2954248800774784,12,0.24375009536743164,0.38500022888183594,0.3287501335144043,0.022500038146972656,-0.6324996948242188,0,-0.08291746298169322,-1.240000406901065,12.90999984741211,-7.315692258271763,13.182499885559082,2.6140327394895895,13.217499732971193,-0.08291746298169322
6076,2015-12-22,13.25749969482422,13.272500038146973,13.05500030517578,13.107500076293945,3783600.0,0.017850294288160873,1.4166596024244678,-19.9982199618613,40.24999606609537,34.491063193407925,-0.031228586112241885,0.24766897626888706,0.18650009940475876,0.027204743448757895,13.763954804543205,0.24750041961669922,-0.2210430046334828,-0.17600026130676127,-0.744866681263824,0.3928661586503015,-0.4604334712852918,0.10843294867176922,0.13778767986725704,75.26311351325342,42.25861112250098,0.28443320997853133,12,-0.049999713897706854,0.15250015258788885,0.037500143051145685,-0.21000003814697443,-0.7899999618530273,1,-0.08165185962719412,1.0198062432723214,13.024999618530273,-1.240000406901065,12.90999984741211,-7.315692258271763,13.182499885559082,-0.08165185962719412
6077,2015-12-23,13.385000228881836,13.427499771118164,13.265000343322756,13.322500228881836,2803600.0,0.009617238317372268,1.203395748202531,0.4166677263074859,49.46950950815222,35.29594014583571,-0.19271192737120835,0.10279573897666339,0.07512606553060408,-0.11089429338115586,14.843580486891078,0.17000007629394354,-0.2597274695438063,-0.034124755859375355,-0.5919855833382162,0.5237360716194654,-0.31305516959879576,0.24480565788004505,-0.4850006103515625,91.94321707248284,53.90688064648444,0.2789304137394203,12,-0.2212505340576172,0.024999618530273438,-0.09000039100646973,-0.33750057220458984,-1.0850000381469709,2,-0.10011207543325029,1.4166596024244678,13.25749969482422,1.0198062432723214,13.024999618530273,-1.240000406901065,12.90999984741211,-0.10011207543325029
6078,2015-12-24,13.354999542236328,13.40999984741211,13.30500030517578,13.3774995803833,1038000.0,-0.0022413661660440898,1.3999738422469916,-0.3600006103515625,39.44528823569521,35.723432512972444,-0.18796472481108317,0.11216289275769853,0.11954462103554064,-0.09041695188014742,15.98155048264705,0.1049995422363299,-0.3001655234547602,-0.04737544059753418,-0.5909250050837134,0.496174123888645,-0.31915022284062466,0.2243993416455563,-0.44444992065429645,86.25588475640183,49.109738814893426,0.2717747822430899,12,-0.19124984741210938,0.05500030517578125,-0.06749963760375977,-0.30749988555908203,-1.0924997329711932,3,-0.0906027050503394,1.203395748202531,13.385000228881836,1.4166596024244678,13.25749969482422,1.0198062432723214,13.024999618530273,-0.0906027050503394
6079,2015-12-28,13.292499542236328,13.385000228881836,13.192500114440918,13.317500114440918,2086000.0,-0.004679895330758965,1.4062393829758066,1.1111346585851736,38.43843792242309,36.483062471120135,-0.11568264832400033,0.14695267631143594,0.18861879256185077,-0.03985639677504338,17.195166124700208,0.19250011444091797,-0.3156134248435922,-0.08750042915344203,-0.6089232609153363,0.4339224026084523,-0.34821184503439007,0.173210986727506,-0.371610917663574,74.40754695149732,38.29583293981365,0.2607114158809476,12,-0.12874984741210938,0.11750030517578125,-0.004999637603759766,-0.24499988555908203,-0.8999996185302734,0,-0.08990029986663983,1.3999738422469916,13.354999542236328,1.203395748202531,13.385000228881836,1.4166596024244678,13.25749969482422,-0.08990029986663983
6080,2015-12-29,13.362500190734865,13.422499656677244,13.265000343322756,13.395000457763672,2070400.0,0.0052661764836712255,2.600039237484942,1.2999809269501483,43.29268399056337,37.62869756825977,-0.18035013201000716,0.04790465635511687,0.12219211555431109,-0.12011353199284791,18.20247021925696,0.15749931335448863,-0.3232320899766261,0.002500200271608577,-0.48684706349694196,0.4918474640401591,-0.2421734316126667,0.24717383215588384,-0.43147934323120296,82.55042320158584,45.24173444267592,0.24467363188427488,12,-0.1987504959106463,0.04749965667724432,-0.08312535285949885,-0.31500053405761896,-0.9750003814697301,1,-0.09335830883517426,1.4062393829758066,13.292499542236328,1.3999738422469916,13.354999542236328,1.203395748202531,13.385000228881836,-0.09335830883517426
6081,2015-12-30,13.232500076293945,13.385000228881836,13.229999542236328,13.34749984741211,1954800.0,-0.009728726853905467,-1.5833267106413416,3.5384254232813928,42.77109887294202,38.32334396125552,-0.03436828239255263,0.13438935904642157,0.2561829531222397,-0.0005114515629145444,18.89565776743069,0.1550006866455078,-0.29915205665875,-0.09549989700317418,-0.523606635515268,0.3326068415089196,-0.30955326625922197,0.1185534722528736,-0.29154965031799307,17.021285230201084,-19.778902987023347,0.21405336925604723,12,-0.06875038146972656,0.17749977111816406,0.044374942779541016,-0.18500041961669922,-0.9875001907348633,2,-0.06348007917965204,2.600039237484942,13.362500190734865,1.4062393829758066,13.292499542236328,1.3999738422469916,13.354999542236328,-0.06348007917965204
6082,2015-12-31,13.057499885559082,13.202500343322756,13.057499885559082,13.202500343322756,3086000.0,-0.013225028507528713,-1.0000000000000244,1.2608760552634788,40.5135522237314,39.0518656307573,0.12912837336699035,0.27713050299484365,0.4305630170405088,0.1586963136290649,20.5821236818535,0.17500019073486328,-0.2758580517946019,-0.24100008010864293,-0.6575632237222617,0.17556306350497586,-0.44928165191545233,-0.03271850830183354,-0.10681847268028477,0.0,-38.064763728147184,0.2082815718068098,12,0.10624980926513672,0.35249996185302734,0.24750018119812012,0.0,-0.7974996566772461,3,-0.045184771798497114,-1.5833267106413416,13.232500076293945,2.600039237484942,13.362500190734865,1.4062393829758066,13.292499542236328,-0.045184771798497114
6083,2016-01-04,12.717499732971193,12.817500114440918,12.602499961853027,12.767499923706055,6374000.0,-0.02603868700499945,1.8666577657403345,0.3448278130014831,38.27493649462687,40.13202716138697,0.4427964275624845,0.5934083740498988,0.7899966731910677,0.4836008090212669,21.790708859578732,0.4549999237060547,-0.2574272469573309,-0.5466252326965311,-1.0336850058336307,-0.05956545955943149,-0.79015511926508,-0.30309534612798217,0.7100000381469709,14.02436755087065,-26.97320860069182,0.24352988656854974,1,0.2975001335144025,0.5437502861022931,0.587500333786009,0.34000015258788885,-0.2874994277954137,0,-0.032828743935722327,-1.0000000000000244,13.057499885559082,-1.5833267106413416,13.232500076293945,2.600039237484942,13.362500190734865,-0.032828743935722327
6084,2016-01-05,12.574999809265135,12.797499656677244,12.532500267028807,12.72249984741211,8320000.0,-0.011205026671761154,-1.279573244514779,2.9499895096226774,33.71943397217585,40.68610414293393,0.595390982820236,0.6824933626316358,0.9373767608903307,0.6107017878451959,23.216405893033926,0.2649993896484375,-0.2572145413561042,-0.6330001354217547,-1.1662934407590964,-0.09970683008441306,-0.8996467880904255,-0.3663534827530839,0.8359999656677264,4.77523273955458,-36.48228572786114,0.26664665266867105,1,0.4050002098083514,0.651250362396242,0.7300002574920672,0.4825000762939471,-0.32250022888183416,1,-0.02485089500913973,1.8666577657403345,12.717499732971193,-1.0000000000000244,13.057499885559082,-1.5833267106413416,13.232500076293945,-0.02485089500913973
6085,2016-01-06,12.27750015258789,12.4350004196167,12.2524995803833,12.38249969482422,8390400.0,-0.023658024746692208,-1.354839106626469,0.7118611191930982,30.607490171367218,39.61471459907525,0.8668674518341142,0.9167321393217556,1.2247140061648665,0.8921137536288555,25.013642466915424,0.32250022888183416,-0.25842551991109985,-0.8604998111724846,-1.492673694595771,-0.22832592774919824,-1.1765867528841287,-0.5444128694608406,1.098359642028809,2.20755478045293,-40.93674616283077,0.3160869417116434,1,0.5624995231628418,0.8087496757507324,1.1475000381469727,0.7799997329711914,0.10750007629394531,2,0.009366708995228512,-1.279573244514779,12.574999809265135,1.8666577657403345,12.717499732971193,-1.0000000000000244,13.057499885559082,0.009366708995228512
6086,2016-01-07,11.835000038146973,12.142499923706055,11.74250030517578,12.039999961853027,8580800.0,-0.03604154827460104,-1.0512833052936248,1.9523887375113202,22.042493151678286,36.56726833724481,1.214034685081172,1.2876181661199908,1.6492824236258095,1.3153107249843394,26.80499328885294,0.5349998474121112,-0.23325209555865456,-1.215624904632568,-2.0422666039950332,-0.38898320527010277,-1.6289457543138006,-0.8023040549513354,1.4734581436157228,6.33559798317494,-35.53741540892455,0.41332084968123295,1,0.7474999427795392,0.9962501525878906,1.7000000476837158,1.2224998474121094,0.8474998474121094,3,0.04668354620509718,-1.354839106626469,12.27750015258789,-1.279573244514779,12.574999809265135,1.8666577657403345,12.717499732971193,0.04668354620509718
6087,2016-01-08,11.657500267028807,11.920000076293945,11.625,11.88249969482422,7626800.0,-0.014997868233717182,-1.0344835524044105,1.0975585928414096,20.841326200899502,34.500161444489734,1.2524245713870457,1.3936226029791818,1.805128706554596,1.4714010331335725,28.207101245877215,0.2950000762939453,-0.22306518082492843,-1.3023746967315688,-2.3122162813930736,-0.29253311207006405,-1.8072954890623212,-0.7974539044008164,1.5256812846069359,2.725389007115021,-36.87718207280964,0.5049207923307523,1,0.8662495613098162,1.1149997711181658,1.9681248664855975,1.4287495613098162,1.3474998474121112,4,0.050396706418434745,-1.0512833052936248,11.835000038146973,-1.354839106626469,12.27750015258789,-1.279573244514779,12.574999809265135,0.050396706418434745
6088,2016-01-11,11.567500114440918,11.817500114440918,11.362500190734865,11.75749969482422,9808400.0,-0.007720364617313291,1.9354794052771844,0.8444447270153255,22.404959024379195,32.71866378915152,1.187032167998181,1.4125047786057827,1.8684369530447533,1.5416061782048942,29.790708787929688,0.4549999237060529,-0.26574129620094666,-1.3012498378753659,-2.4648720996705507,-0.13762757608018106,-1.8830609687729574,-0.7194387069777743,1.4598632820312503,14.285714285714196,-28.94455551769857,0.581811130897592,1,0.8249998092651367,0.9800000190734863,2.1006250381469727,1.518749713897705,1.4574995040893555,0,0.059866013191250955,-1.0344835524044105,11.657500267028807,-1.0512833052936248,11.835000038146973,-1.354839106626469,12.27750015258789,0.059866013191250955
6089,2016-01-12,11.857500076293945,11.8774995803833,11.572500228881836,11.71500015258789,11367200.0,0.025070236350461794,2.342478209067536,-0.7500012548373911,27.61268160944263,30.976441302360325,0.7510522085992051,1.07566198479347,1.554806355275927,1.2331768328974935,30.689747364844965,0.3099994659423828,-0.34205376672162835,-0.9464998722076423,-2.185331284586711,0.2923315401714266,-1.5659155783971777,-0.32708416601810697,0.9700797354897457,46.15382563369302,0.7515995339746127,0.6194157061895345,1,0.5162501335144043,0.690000057220459,1.747499942779541,1.2287497520446777,1.1674995422363281,1,0.04828169725475284,1.9354794052771844,11.567500114440918,-1.0344835524044105,11.657500267028807,-1.0512833052936248,11.835000038146973,0.04828169725475284
6090,2016-01-13,11.637499809265135,11.9350004196167,11.59000015258789,11.875,12525600.0,-0.018553680422793706,-1.0751926711812099,-1.666668897484988,18.78615552706171,28.31144759726251,0.7829658429704001,1.2353478997158103,1.7495830604515987,1.4377122131177895,31.304070798993255,0.3450002670288086,-0.4109935300258556,-1.088000106811526,-2.4150074511342723,0.23900723751122044,-1.7515037789729,-0.42449643465015185,1.014270447992697,35.256373419864666,-6.105568834781224,0.6635036721613735,1,0.6450004577636754,0.9100003242492694,1.9675002098083514,1.448750019073488,1.487500190734865,2,0.052846382917105306,2.342478209067536,11.857500076293945,1.9354794052771844,11.567500114440918,-1.0344835524044105,11.657500267028807,0.052846382917105306
6091,2016-01-14,11.677499771118164,11.772500038146973,11.52750015258789,11.717499732971193,13393600.0,0.0034371611178187766,2.2666526794967163,0.16842075675502655,15.952156196350003,25.582403594220136,0.5578571360455946,1.1412345992960766,1.6774537386568067,1.3914242295967387,32.262360118525805,0.24499988555908203,-0.4815818168144119,-0.9765001296997067,-2.3693117861586668,0.4163115267592534,-1.6729059579291867,-0.2800943014702266,0.819558078156911,55.02173876830291,19.229412821343345,0.6964058282294802,1,0.41250038146972656,0.8500003814697266,1.9275002479553223,1.408750057220459,1.3600006103515625,3,0.06058663854685098,-1.0751926711812099,11.637499809265135,2.342478209067536,11.857500076293945,1.9354794052771844,11.567500114440918,0.06058663854685098
6092,2016-01-15,11.3725004196167,11.484999656677244,11.25,11.387499809265135,15293200.0,-0.026118549131194713,1.2381017257039264,0.37498509882453424,14.375580730194088,22.926919620394273,0.6690625466730946,1.3712276756389805,1.9476484634875941,1.6993953293317112,33.319047311260185,0.42749977111816406,-0.5866472813772194,-1.1892495155334473,-2.6667401485372153,0.2882411174703208,-1.9279948320353313,-0.45050419903156325,0.9884105106335515,17.88326198183147,-11.049645776147077,0.7387453165018839,1,0.6512494087219238,1.0712494850158691,2.232499599456787,1.7137494087219238,1.734999656677246,4,0.11519010047102163,2.2666526794967163,11.677499771118164,-1.0751926711812099,11.637499809265135,2.342478209067536,11.857500076293945,0.11519010047102163
6093,2016-01-19,11.354999542236328,11.647500038146973,11.28499984741211,11.505000114440918,13147200.0,-0.0015388768287212251,-1.5000016442662791,10.000445066125295,14.611886940084645,20.803858839050804,0.5285505212244423,1.3120672911082139,1.929020788602525,1.7176807156394673,34.75259704669374,0.3625001907348633,-0.6945318408125924,-1.1153753757476803,-2.6559204839916575,0.42516973249629686,-1.8856479298696698,-0.34510282162569084,0.8503838577788869,15.328390936618982,-7.527911178528283,0.7702725541219887,1,0.4875006675720215,1.0275006294250488,2.249375581741333,1.731250286102295,1.8250007629394513,1,0.14531049218163394,1.2381017257039264,11.3725004196167,2.2666526794967163,11.677499771118164,-1.0751926711812099,11.637499809265135,0.14531049218163394
6094,2016-01-20,11.6274995803833,11.817500114440918,11.125,11.135000228881836,17500400.0,0.023998242988330754,-1.7024404767442942,-3.2833164851513477,20.493192258761013,19.680047959872343,0.12014818387057247,0.9892800432360396,1.6246674567318173,1.4435659381570005,35.19089901604048,0.692500114440918,-0.7896380375270287,-0.7787503242492679,-2.3487322051003297,0.7912315566017938,-1.5637412646747997,0.0062406161762638135,0.44413014362978487,62.036953094553816,44.80112346326087,0.784990940425531,1,0.0062503814697265625,0.6487503051757812,1.9768755435943604,1.4587502479553223,1.6075000762939435,2,0.12018921424041062,-1.5000016442662791,11.354999542236328,1.2381017257039264,11.3725004196167,2.2666526794967163,11.677499771118164,0.12018921424041062
6095,2016-01-21,11.94499969482422,12.262499809265135,11.657500267028807,11.732500076293945,15670800.0,0.02730596653613926,-2.3379355341113253,0.4314718748003127,29.416464242784315,20.499378081106343,-0.27879549331862563,0.6184275941421724,1.2745587469000395,1.1157825343557697,35.28595980558239,0.6350002288818342,-0.8552696156112294,-0.4072502136230458,-1.9618417362317508,1.1473413089856592,-1.1845459749273974,0.3700455476813058,-0.8199996948242205,72.08789734689883,52.5601680158108,0.7772957613043522,1,-0.25124979019165217,0.3312501907348615,1.5737504959106428,1.1412501335144025,1.3225002288818342,3,0.09041439525310468,-1.7024404767442942,11.6274995803833,-1.5000016442662791,11.354999542236328,1.2381017257039264,11.3725004196167,0.09041439525310468
6096,2016-01-22,12.175000190734865,12.234999656677244,12.100000381469727,12.13249969482422,7684800.0,0.01925496038399266,-1.5116349216205225,0.2000026927323138,36.13512235495918,22.198688764890754,-0.5090243965326255,0.31955452194293166,1.0161259954770792,0.8780890010140592,35.989795151763396,0.2899999618530238,-0.8996609915476199,-0.12312474250793315,-1.6192907435827824,1.373041258566916,-0.8712077430453586,0.6249582580294923,-1.050000190734865,92.30772455365968,67.40544064023683,0.7480830005374247,1,-0.4812502861022967,0.10124969482421697,1.301249980926512,0.911249637603758,1.5399999618530256,4,0.07802873054475046,-2.3379355341113253,11.94499969482422,-1.7024404767442942,11.6274995803833,-1.5000016442662791,11.354999542236328,0.07802873054475046
6097,2016-01-25,12.045000076293945,12.177499771118164,12.0024995803833,12.135000228881836,6800800.0,-0.01067762730220323,1.0000108991825614,-2.11762593963873,38.68798191019069,24.007913529980918,-0.355680546876215,0.36260906067956356,1.119304414493353,1.0016377636261637,37.538740984456744,0.17500019073486328,-0.9176656274283808,-0.18612484931945872,-1.5948143935903865,1.222564694951469,-0.8904696214549226,0.5182199228160052,-0.8972500801086429,80.8791411480146,52.34536819121156,0.704344772135464,1,-0.35125017166137695,0.23124980926513672,1.3843750953674316,1.0412497520446777,1.752499580383299,0,0.0823993606383735,-1.5116349216205225,12.175000190734865,-2.3379355341113253,11.94499969482422,-1.7024404767442942,11.6274995803833,0.0823993606383735
6098,2016-01-26,12.145000457763672,12.244999885559082,12.074999809265135,12.085000038146973,7291600.0,0.00830223170081501,-3.2499552970065433,-0.666670198787776,42.6621302601382,25.680074491169314,-0.40805950727362905,0.17635234590864712,0.990754088853631,0.9036057690597765,39.08658679665736,0.19999980926513672,-0.8667071164692324,-0.025624513626098633,-1.331243784600078,1.2799947573478807,-0.6784341491130874,0.6271851218608901,-0.9749554653167731,89.67038494913051,55.72997172207234,0.6528096354869894,1,-0.4512505531311035,0.13124942779541016,1.2731246948242188,0.9412493705749512,1.8125,1,0.07925068606440422,1.0000108991825614,12.045000076293945,-1.5116349216205225,12.175000190734865,-2.3379355341113253,11.94499969482422,0.07925068606440422
6099,2016-01-27,12.09749984741211,12.207500457763672,12.005000114440918,12.09749984741211,9028000.0,-0.003911124624223272,-1.1891992205623085,0.0,46.64178812363311,28.775144779677245,-0.36088574389628825,0.13674738935227992,1.0151729271566783,0.9465913577792122,40.3807558108599,0.2025003433227539,-0.7915097928061208,-0.01337513923644984,-1.2074298414147098,1.18067956294181,-0.6104024903255798,0.5836522118526801,-0.9056057586288464,72.72725839706959,33.33642134580697,0.5970273510891303,1,-0.403749942779541,0.17875003814697266,1.3206253051757812,0.9887499809265137,1.9525003433227557,2,0.08948133675696957,-3.2499552970065433,12.145000457763672,1.0000108991825614,12.045000076293945,-1.5116349216205225,12.175000190734865,0.08948133675696957
6100,2016-01-28,12.114999771118164,12.225000381469727,12.045000076293945,12.1899995803833,6335600.0,0.0014465735835325066,1.4827386628958532,-100.0,56.20841423346009,33.248062339356146,-0.3391997041810946,0.022130542169358947,0.9816528117264909,0.9244726611104923,41.907107986814225,0.18000030517578125,-0.7156628575451478,0.0664998054504391,-0.9725311194241435,1.1055307303250217,-0.4530156569868513,0.5860152678877295,-0.901693567925264,46.39177284882806,2.703192690923899,0.519515462437291,1,-0.4212498664855957,0.16125011444091797,1.2406251430511475,0.971250057220459,2.067500114440918,3,0.09244737158222072,-1.1891992205623085,12.09749984741211,-3.2499552970065433,12.145000457763672,1.0000108991825614,12.045000076293945,0.09244737158222072
6101,2016-01-29,12.392499923706055,12.392499923706055,12.197500228881836,12.197500228881836,8344000.0,0.022905502090841523,1.0,-2.600002543137978,65.60507232731527,38.94022807236961,-0.5639125590420768,-0.33890268544255164,0.678695746801047,0.6488303911191196,43.16926442107151,0.2775001525878906,-0.6615389637202007,0.3859999656677253,-0.5095127889350639,1.2815127202705145,-0.06175641163366841,0.833756342969119,-1.15820984839171,100.0,49.01773022502198,0.4477563773013944,1,-0.6337499618530273,-0.11625003814697266,0.9468748569488525,0.6937499046325684,1.5275001525878906,4,0.07060722254483798,1.4827386628958532,12.114999771118164,-1.1891992205623085,12.09749984741211,-3.2499552970065433,12.145000457763672,0.07060722254483798
6102,2016-02-01,12.467499732971193,12.524999618530273,12.260000228881836,12.274999618530273,6935600.0,0.0060520322555475126,-1.3820288289678406,0.9871816189991874,69.23074415059887,45.00898998464896,-0.5221631913252178,-0.48524914233507843,0.5839049189003962,0.5727105068619256,43.74649239511449,0.2649993896484375,-0.5560635447040028,0.49049978256225835,-0.2908276480533907,1.2718272131779074,0.09983606725443472,0.881163497870082,-1.1868812637211796,88.94231915475065,31.94184218313734,0.3906637153078245,2,-0.6424999237060565,-0.19124984741211115,0.8412501811981183,0.6187500953674299,1.4774999618530273,0,0.10006019220658913,1.0,12.392499923706055,1.4827386628958532,12.114999771118164,-1.1891992205623085,12.09749984741211,0.10006019220658913
6103,2016-02-02,12.300000190734865,12.4350004196167,12.272500038146973,12.297499656677244,12142800.0,-0.013434894391323948,-5.190517711171662,0.012989779589913852,59.977447285610516,49.39612943207669,-0.23078818025149594,-0.3695798935502168,0.7217637161394759,0.742096388397476,43.14852709217641,0.19499969482422053,-0.44528670814840154,0.3438752174377466,-0.3738725119713564,1.0616229468468497,-0.014998647266804,0.7027490821422973,-0.9447188525280357,56.73083800542529,-1.573851824975975,0.3588738647045511,2,-0.20875024795532404,-0.02625036239624201,0.986874580383299,0.786249637603758,1.554999351501463,1,0.12174792217242314,-1.3820288289678406,12.467499732971193,1.0,12.392499923706055,1.4827386628958532,12.114999771118164,0.12174792217242314
6104,2016-02-03,12.262499809265135,12.40250015258789,12.102499961853027,12.364999771118164,9034000.0,-0.00304881145432645,2.3802700364812517,-40.99122807011791,65.35625211471817,53.3894391956249,-0.10475674324567485,-0.37596767837169587,0.730349531705123,0.7781306812394693,42.53283812531855,0.3000001907348633,-0.286598562962757,0.3219998359680165,-0.3512476323543279,0.9952473042903609,-0.014623898193155682,0.6586235701291887,-0.8370353742388996,45.31248758235346,-15.250530269693805,0.33662373416117236,2,0.001249790191652167,0.011250019073488104,1.0243749618530291,0.8237500190734881,1.7799997329711932,2,0.13822635472889888,-5.190517711171662,12.300000190734865,-1.3820288289678406,12.467499732971193,1.0,12.392499923706055,0.13822635472889888
6105,2016-02-04,12.392499923706055,12.4350004196167,12.197500228881836,12.260000228881836,6292800.0,0.010601436612679649,1.1839029052993433,-1.2926804305957218,66.82351790168494,56.79926092303887,-0.1839474408631876,-0.5237642189788296,0.5711404047412127,0.6468067795324188,41.287452648775854,0.23750019073486328,-0.11444994562714861,0.44624996185302734,-0.24093634040789347,1.1334362641139482,0.10265681072256783,0.7898431129834869,-0.9010633776695762,68.63910000158006,7.070487872497367,0.3435931511304603,2,-0.12875032424926758,-0.11875009536743164,0.8943748474121094,0.6937499046325684,1.5249996185302734,3,0.13375027453969301,2.3802700364812517,12.262499809265135,-5.190517711171662,12.300000190734865,-1.3820288289678406,12.467499732971193,0.13375027453969301
6106,2016-02-05,12.387499809265135,12.412500381469727,12.260000228881836,12.317500114440918,10578800.0,-0.00040347907780535763,1.5416514344750853,0.5283008003685016,77.80816176801008,61.14594757390769,-0.16274911840809914,-0.5009330117436122,0.541032503852481,0.6506002670776923,39.20228710745199,0.15250015258789062,0.03598415354955442,0.41362485885619904,-0.29869247123197695,1.125942188944375,0.057466193812111044,0.769783523900287,-0.8340494788790291,67.4556400006316,0.3462071831178548,0.3561586650440879,2,-0.12249994277953924,-0.13249969482421697,0.8993749618530291,0.6987500190734881,1.492500305175783,4,0.14490414562520448,1.1839029052993433,12.392499923706055,2.3802700364812517,12.262499809265135,-5.190517711171662,12.300000190734865,0.14490414562520448
6107,2016-02-08,12.244999885559082,12.354999542236328,12.045000076293945,12.239999771118164,13498000.0,-0.011503525804252401,1.755557816122647,0.07143051771117348,72.82050153443605,64.49687771549634,0.012409221142672067,-0.32903199674891503,0.6516057605087227,0.7879790059125682,37.0690511085085,0.34249973297118963,0.13963021946850773,0.2417499542236321,-0.46405886126789575,0.94755876971516,-0.11115445352213094,0.5946543619693951,-0.6332565978843263,51.281957231412534,-21.453040621010743,0.35290440774576387,2,0.019999980926513672,-0.08124971389770508,1.041874885559082,0.841249942779541,1.8575000762939453,0,0.13679054360059606,1.5416514344750853,12.387499809265135,1.1839029052993433,12.392499923706055,2.3802700364812517,12.262499809265135,0.13679054360059606
6108,2016-02-09,12.260000228881836,12.317500114440918,12.082500457763672,12.1225004196167,10063600.0,0.0012250178409918266,-1.1609190362396684,27.49933244325768,68.68537349898592,66.94616497942442,0.017251248020576426,-0.3051364018894738,0.6036306355636718,0.7661762429971404,34.51760271620987,0.2349996566772461,0.20592387877870344,0.22212529182434082,-0.4612646933252158,0.9055152769738974,-0.11956970075043749,0.5638202843991191,-0.593461561355749,55.128195723141246,-18.1768134434774,0.34169499257477837,2,0.024999618530273438,-0.28875017166137695,1.0268745422363281,0.8262495994567871,2.0174999237060547,1,0.13743877932178994,1.755557816122647,12.244999885559082,1.5416514344750853,12.387499809265135,1.1839029052993433,12.392499923706055,0.13743877932178994
6109,2016-02-10,12.43000030517578,12.5625,12.327500343322756,12.337499618530273,7397600.0,0.013866237611762866,-3.17780000678183,0.6727331997031338,65.695792480735,68.00031811801053,-0.11244878067022235,-0.45328735693193245,0.4003394226181154,0.5897343819847531,31.764286239592465,0.30249977111816406,0.2769616253550158,0.36350035667419256,-0.335851716301903,1.0628524296502881,0.013824320186145655,0.7131763931622395,-0.7119539805894419,74.39619046214938,0.8985090446965103,0.34967603648804774,2,-0.12625026702880682,-0.4687504768371564,0.7081246376037615,0.6562495231628436,1.97999954223633,2,0.11464193097945352,-1.1609190362396684,12.260000228881836,1.755557816122647,12.244999885559082,1.5416514344750853,12.387499809265135,0.11464193097945352
6110,2016-02-11,12.2524995803833,12.329999923706055,12.119999885559082,12.1899995803833,6600800.0,-0.014280025779128014,-1.0740807022831738,0.6756706600408402,52.59629061176911,66.5548979273943,0.09678545918803394,-0.23963629945110831,0.5410746912541349,0.7633282914578281,29.344535664036407,0.31000041961669744,0.3249703490266018,0.15524964332580637,-0.5182856934656623,0.8287849801172751,-0.1815180250699271,0.49201731172153984,-0.4668969617638705,40.096528440691586,-29.7403300939296,0.33676766839573424,2,0.051250457763671875,-0.4087495803833008,0.8506255149841309,0.8337502479553223,2.0450000762939435,3,0.1460926360461896,-3.17780000678183,12.43000030517578,-1.1609190362396684,12.260000228881836,1.755557816122647,12.244999885559082,0.1460926360461896
6111,2016-02-12,12.385000228881836,12.420000076293945,12.217499732971193,12.364999771118164,6454000.0,0.010814172865647231,3.4999999999999605,0.32000732421875,61.3712216705026,65.68161765182805,-0.041226280975434904,-0.33351456471148566,0.36904404065176344,0.6273722258017891,26.589045744300133,0.20250034332275213,0.36731650181331155,0.2523752689361576,-0.40239169978499945,0.9071422376573146,-0.07500821542442004,0.5797587532967352,-0.537245819751961,65.7005222634611,-2.6263933129394985,0.32738348436057835,2,-0.08125019073486328,-0.5412502288818359,0.5781245231628418,0.7012495994567871,1.932499885559082,4,0.12373833548914281,-1.0740807022831738,12.2524995803833,-3.17780000678183,12.43000030517578,-1.1609190362396684,12.260000228881836,0.12373833548914281
6112,2016-02-16,12.682499885559082,12.725000381469727,12.49250030517578,12.5600004196167,4898400.0,0.024020964972085945,1.2409596470263982,6.12483311081442,65.87884152797315,66.33732812320167,-0.34086669322626584,-0.5563654531147897,0.04190987540791724,0.3333811757400973,22.968207719863877,0.3400001525878906,0.3903679026144147,0.48437495231628347,-0.10948612620716602,1.078236030839733,0.18744441305455872,0.7813054915780082,-0.777565829159597,93.38513603776106,26.611370381104095,0.2969305392617251,2,-0.2974996566772461,-0.7574996948242188,0.024375200271606445,0.14875030517578125,1.5325002670288086,1,0.09442146577469068,3.4999999999999605,12.385000228881836,-1.0740807022831738,12.2524995803833,-3.17780000678183,12.43000030517578,0.09442146577469068
6113,2016-02-17,13.005000114440918,13.012499809265135,12.737500190734865,12.7524995803833,5679600.0,0.025428758666818485,1.0560725006595515,2.0612378357337486,73.06224931231289,67.19355003404551,-0.6178158403268945,-0.7893859344166216,-0.2992706748698879,0.01713876829253813,20.168201813879204,0.3299999237060529,0.37425683860029046,0.724375152587891,0.1663241840726446,1.2824261211031374,0.4453496683302678,1.0034006368455142,-1.0180594255344086,99.15969798707937,31.770070839213076,0.2790254842576232,2,-0.47625017166137695,-0.9362502098083496,-0.3568751811981201,-0.2325000762939453,1.2874994277954102,2,0.08439060651706054,1.2409596470263982,12.682499885559082,3.4999999999999605,12.385000228881836,-1.0740807022831738,12.2524995803833,0.08439060651706054
6114,2016-02-18,13.024999618530273,13.1225004196167,12.967499732971193,13.012499809265135,4368400.0,0.0015378319041419175,-2.0244047674430123,0.04950409040436409,73.096428516103,67.89054010231419,-0.5791880267866851,-0.7371122154367669,-0.34753286003951445,0.005253455723913447,18.060157931747696,0.15500068664550604,0.34303886415223417,0.6744996547698978,0.11084247187437235,1.2381568376654233,0.3926710633221351,0.9563282462176605,-0.9149918351807287,90.27423948675701,19.392905487892236,0.28182859144776246,2,-0.44124937057495117,-0.9012494087219238,-0.554999589920044,-0.38374948501586914,1.280000686645506,3,0.09616127222573745,1.0560725006595515,13.005000114440918,1.2409596470263982,12.682499885559082,3.4999999999999605,12.385000228881836,0.09616127222573745
6115,2016-02-19,13.024999618530273,13.0600004196167,12.912500381469727,13.0024995803833,6669200.0,0.0,2.189133460487654,1.8000305180435376,68.68535585411972,66.87689500077083,-0.5364456766819146,-0.6872905187352991,-0.3757334831997312,0.011214633044009048,17.428222771670644,0.14750003814697266,0.35392647849118575,0.6204996585845954,0.015030015969816901,1.225969301199374,0.31776483727720617,0.9232344798919847,-0.7732428661033275,89.22643899334219,21.11844908463783,0.3027348213073892,2,-0.44124937057495117,-0.9012494087219238,-0.5643744468688965,-0.38374948501586914,1.4225006103515625,4,0.1063339938153578,-2.0244047674430123,13.024999618530273,1.0560725006595515,13.005000114440918,1.2409596470263982,12.682499885559082,0.1063339938153578
6116,2016-02-22,13.125,13.197500228881836,13.029999732971193,13.1225004196167,4516800.0,0.0076775726985403026,1.271192577506199,0.11109227313186114,69.14118308808048,66.46808184006466,-0.5820375209159927,-0.7509728770371069,-0.5002913300510592,-0.07759200859507231,16.89131822043039,0.1725006103515625,0.36180575458616815,0.6730000495910637,-0.001754369731619576,1.347754468913747,0.3356228399297212,1.0103772592524063,-0.7513391341664892,89.71627847834147,23.242209228606455,0.3373772096613417,2,-0.4849996566772461,-0.963749885559082,-0.7099997997283936,-0.4837498664855957,1.302499771118164,0,0.089333307175409,2.189133460487654,13.024999618530273,-2.0244047674430123,13.024999618530273,1.0560725006595515,13.005000114440918,0.089333307175409
6117,2016-02-23,13.037500381469727,13.135000228881836,13.020000457763672,13.109999656677244,5230000.0,-0.006666637602306569,-1.139548087756496,-29.00457840518815,72.5190661863841,66.89404769422,-0.4138169155386109,-0.61693579891136,-0.43532606085518033,0.019708238015134327,16.103757923202462,0.11499977111816406,0.3549080075797093,0.5358754158020016,-0.15854645882808605,1.2302972904320892,0.18866447848695778,0.8830863531170454,-0.5320252175484832,65.21742736008446,-2.386273163285267,0.3472109373150437,2,-0.3787503242492676,-0.8762502670288086,-0.7287502288818359,-0.39625024795532227,1.4174995422363281,1,0.09817830838114205,1.271192577506199,13.125,2.189133460487654,13.024999618530273,-2.0244047674430123,13.024999618530273,0.09817830838114205
6118,2016-02-24,13.107500076293945,13.1225004196167,12.86750030517578,12.949999809265135,3303200.0,0.005369103952143295,1.7199873861318846,-2.172439194433195,75.2993935891426,67.96111448404307,-0.39220029903726505,-0.6441564684623309,-0.5248516994083694,-0.04493409358323497,15.3250512298034,0.25500011444091975,0.3333371718868108,0.5577501296997074,-0.1654207533726879,1.2809210127721027,0.19616468816350974,0.919335571235905,-0.4913009019790078,72.72722018322125,2.2086622521892707,0.36158544153619737,2,-0.44875001907348633,-0.9462499618530273,-0.8737502098083496,-0.5225000381469727,1.5124998092651367,2,0.0844936158571501,-1.139548087756496,13.037500381469727,1.271192577506199,13.125,2.189133460487654,13.024999618530273,0.0844936158571501
6119,2016-02-25,13.18000030517578,13.197500228881836,12.982500076293945,13.107500076293945,4393600.0,0.0055312018660946816,3.0,0.46031813310241704,74.41859914953014,70.38581543268319,-0.38791876708965845,-0.6655219772777858,-0.6087814832765872,-0.1078886216393915,14.422206398501228,0.21500015258789062,0.33485556816001427,0.5761253356933569,-0.16630759224539204,1.3185582636321058,0.20490887172398153,0.9473417996627322,-0.47079296213013855,94.69699159032403,22.951729461528046,0.37121646396937474,2,-0.4725003242492658,-1.0187501907348615,-1.0675001144409162,-0.5950002670288068,1.375,3,0.08440813439311312,1.7199873861318846,13.107500076293945,-1.139548087756496,13.037500381469727,1.271192577506199,13.125,0.08440813439311312
6120,2016-02-26,13.234999656677244,13.352499961853027,13.167499542236328,13.217499732971193,2981200.0,0.004172940077995735,-2.1489351340822025,0.24137749598796038,75.48871136687752,71.95442539894707,-0.32284468636107455,-0.6664824444810318,-0.676580040657738,-0.15484159994857016,13.6908583119144,0.18500041961669922,0.3572520032859181,0.5751246929168676,-0.18088018361224556,1.3311295694459808,0.19712225465231015,0.9531271311814251,-0.44766545189781226,75.77311580367245,3.3412734358142586,0.3780024382645567,2,-0.31249952316284,-0.7299995422363263,-1.2799997329711896,-0.7124996185302717,1.3175001144409197,4,0.08084629212352912,3.0,13.18000030517578,1.7199873861318846,13.107500076293945,-1.139548087756496,13.037500381469727,0.08084629212352912
6121,2016-02-29,13.267499923706055,13.414999961853027,13.22249984741211,13.227499961853027,6432000.0,0.002455630364328165,-6.69997520456236,2.285722070845151,82.93074269848249,73.84908108455922,-0.24249912905042414,-0.664118510696543,-0.7185419451148505,-0.18409438949461254,13.609994973960587,0.19250011444091797,0.38186567917765757,0.5638749599456787,-0.22742888791023574,1.3551788078015932,0.16822303601772148,0.9595268838736359,-0.3784358826533758,73.05933686933356,-1.9632302410648492,0.39565192392795734,2,-0.19124984741210938,-0.5587501525878906,-1.2825000286102295,-0.744999885559082,1.3325004577636719,0,0.08893916050207662,-2.1489351340822025,13.234999656677244,3.0,13.18000030517578,1.7199873861318846,13.107500076293945,0.08893916050207662
6122,2016-03-01,13.71500015258789,13.842499732971193,13.364999771118164,13.390000343322756,12533600.0,0.033729054566056904,-1.5466599867248967,8.125002980235037,86.64986086448515,75.35881570146724,-0.5902031204972591,-1.0681307928572181,-1.1740450583878612,-0.6235564263561884,14.349653967497055,0.5749998092651385,0.46299861444390267,0.9490001678466804,0.047121399431203415,1.8508789362621574,0.498060783638941,1.3999395520544198,-0.7207489273751424,86.92311228616883,8.996395939311398,0.4509393842077389,3,-0.3600001335144043,-0.7925004959106445,-1.7300002574920654,-1.192500114440918,0.7299995422363299,1,0.051950390856964956,-6.69997520456236,13.267499923706055,-2.1489351340822025,13.234999656677244,3.0,13.18000030517578,0.051950390856964956
6123,2016-03-02,13.797499656677244,13.824999809265135,13.642499923706055,13.6850004196167,4822000.0,0.006015275477323723,1.1791090664784236,0.346151701796133,86.03423778681227,76.79635006487938,-0.612919557049965,-1.088496920974988,-1.2626254752433432,-0.6991329458273583,15.12928505213843,0.18249988555908025,0.5293151409663359,0.9566246986389135,-0.027276320027276313,1.9405257173051034,0.4646741893058177,1.4485752079720093,-0.6335987299128067,94.7674309001687,15.716902306990988,0.4919505093330951,3,-0.442499637603758,-0.8737497329711896,-1.8124997615814191,-1.2749996185302717,0.7950000762939489,2,0.04765358096679617,-1.5466599867248967,13.71500015258789,-6.69997520456236,13.267499923706055,-2.1489351340822025,13.234999656677244,0.04765358096679617
6124,2016-03-03,13.957500457763672,13.970000267028807,13.737500190734865,13.77750015258789,4701200.0,0.011596362027013862,1.2682942714390764,1.6000135634600638,95.3457652551104,79.75861777610058,-0.700387877061587,-1.175257669432769,-1.4181885063272155,-0.8530063892123643,15.579093951721939,0.23250007629394176,0.5729283036971307,1.0318754673004147,-0.031087036670314205,2.0948379712711436,0.5003942153150511,1.5633567192857782,-0.6578797697578835,98.44239277561184,13.866933835849181,0.5314812519853642,3,-0.5387501716613787,-0.9700002670288086,-1.9725005626678467,-1.4350004196166992,0.6499996185302734,3,0.04746547777663901,1.1791090664784236,13.797499656677244,-1.5466599867248967,13.71500015258789,-6.69997520456236,13.267499923706055,0.04746547777663901
6125,2016-03-04,14.050000190734865,14.142499923706055,13.9375,14.0,8801200.0,0.0066272419801169935,-1.3428537174184336,0.2777783664646392,95.24458387906161,82.65899564176515,-0.7064965800463305,-1.1986712597189353,-1.5087914706607766,-0.9380601539911506,16.296807288202515,0.2049999237060547,0.5770212463690712,1.0415001869201674,-0.10186566606759762,2.1848660399079325,0.469817260426284,1.6131831134140509,-0.6163035869244737,89.94568203257025,2.8594595012398685,0.5716829264938826,3,-0.5450000762939471,-0.9562501907348651,-2.06500029563904,-1.5275001525878924,0.5199995040893555,4,0.035943068155538604,1.2682942714390764,13.957500457763672,1.1791090664784236,13.797499656677244,-1.5466599867248967,13.71500015258789,0.035943068155538604
6126,2016-03-07,14.182499885559082,14.217499732971193,13.920000076293945,13.9375,6505200.0,0.00943058313348577,-1.124999574252144,4.8999790192449,94.77613979790067,85.13200382082253,-0.75233031871897,-1.2540972170463345,-1.64531095067181,-1.0626669810487996,17.10319176251857,0.29749965667724787,0.586723685697697,1.0842498779296879,-0.1332660761391793,2.301765831998555,0.4754919008952534,1.6930078549641223,-0.607042617769558,95.89444586765329,9.208221157115787,0.6087579770344337,3,-0.6399998664855957,-1.0512499809265137,-2.197499990463257,-1.6599998474121094,0.5799999237060529,0,0.026088481476796987,-1.3428537174184336,14.050000190734865,1.2682942714390764,13.957500457763672,1.1791090664784236,13.797499656677244,0.026088481476796987
6127,2016-03-08,13.920000076293945,14.114999771118164,13.862500190734865,14.102499961853027,7379600.0,-0.018508712242784497,1.4337367117230813,-0.7448978400239781,78.32819293642737,85.46853708163195,-0.39278930242224064,-0.9061344802642779,-1.3940744287311801,-0.7923633893991813,17.256064822469117,0.319999694824217,0.6118908517691395,0.738000059127808,-0.46270984843321195,1.938709966688828,0.137645105347298,1.338355012908318,-0.21613431546808748,48.26091211100426,-35.325369815593945,0.6003549537805103,3,-0.32000017166137695,-0.788750171661377,-1.9025001525878906,-1.3975000381469727,0.7725000381469727,1,0.048850596368446686,-1.124999574252144,14.182499885559082,-1.3428537174184336,14.050000190734865,1.2682942714390764,13.957500457763672,0.048850596368446686
6128,2016-03-09,13.94499969482422,14.020000457763672,13.880000114440918,13.952500343322756,3620400.0,0.0017959495972166284,-1.0363714549275027,0.0410994695999791,78.39508280488755,85.91036859889388,-0.3201650429424028,-0.8415735694392001,-1.4293119016507614,-0.8101729153235357,17.417199332538203,0.1400003433227539,0.6331919548831113,0.678749704360964,-0.48547301610611804,1.8429724248280461,0.09663834412742389,1.2608610645945042,-0.13840713956929562,43.22910457843581,-37.87902895843554,0.5821113602335407,3,-0.25250005722046076,-0.8137497901916522,-1.8943748474121112,-1.4224996566772479,0.7400007247924787,2,0.03585514599800077,1.4337367117230813,13.920000076293945,-1.124999574252144,14.182499885559082,-1.3428537174184336,14.050000190734865,0.03585514599800077
6129,2016-03-10,13.854999542236328,14.015000343322756,13.717499732971193,13.954999923706055,3513200.0,-0.006453937221762462,1.7045359966707845,13.332231404958678,74.26901661067308,85.77484695931562,-0.13896014688294045,-0.6738931152372167,-1.3487916253993397,-0.7171054582831875,18.324525810570524,0.2975006103515625,0.6587349983746797,0.5174995899200443,-0.6049038871944958,1.6399030670345844,-0.04370214863722666,1.0787013284773153,0.36250019073486506,27.49996185302699,-50.409183004009506,0.5612017385572705,3,-0.13499975204467773,-0.7237496376037598,-1.672499656677246,-1.3324995040893555,0.7700004577636719,3,0.053229896434614066,-1.0363714549275027,13.94499969482422,1.4337367117230813,13.920000076293945,-1.124999574252144,14.182499885559082,0.053229896434614066
6130,2016-03-11,14.042499542236328,14.0625,13.897500038146973,13.99250030517578,3429600.0,0.013533021017316793,2.6666596024244478,-0.4999904632932333,75.52156340095092,84.95160481514543,-0.22335906697847818,-0.7593470838916279,-1.5460448652513605,-0.902372693015721,18.72287757605559,0.20750045776367188,0.682296370466311,0.6154995918273922,-0.4251069172872022,1.6561061009419866,0.09519633727009591,1.1358028463846885,0.16500019073486527,64.99996185302699,-10.944090869153342,0.520303254557297,3,-0.2512497901916504,-0.9112496376037598,-1.773749828338623,-1.5199995040893555,0.5350008010864276,4,0.04023504023327451,1.7045359966707845,13.854999542236328,-1.0363714549275027,13.94499969482422,1.4337367117230813,13.920000076293945,0.04023504023327451
6131,2016-03-14,13.917499542236328,13.94499969482422,13.789999961853027,13.875,5495200.0,-0.00890154915968,2.179486677882467,0.850003814755444,73.97819073080069,83.54364146695826,0.003955676470422276,-0.541407610420606,-1.4282607732699084,-0.7749260199520123,19.32128256669684,0.2524995803833008,0.706314974489354,0.41387462615966797,-0.5243199199322657,1.3520691722516016,-0.055222646886297966,0.8829718992056339,0.280200190734865,50.31441259665675,-25.871702189619526,0.4690972730459665,3,0.012500286102294922,-0.7862496376037598,-1.648749828338623,-1.3949995040893555,0.5400009155273438,0,0.0468834326602785,2.6666596024244478,14.042499542236328,1.7045359966707845,13.854999542236328,-1.0363714549275027,13.94499969482422,0.0468834326602785
6132,2016-03-15,13.880000114440918,13.912500381469727,13.744999885559082,13.795000076293945,6553200.0,-0.002694408408752458,1.2333314259919765,2.0000224396373754,71.42858654527346,81.92079132900952,0.0752333083359158,-0.43172956639503113,-1.3929201341708257,-0.7364904191792867,20.93677806961409,0.1724996566772461,0.7266313399310818,0.316500186920166,-0.5512500092825405,1.1842503831228726,-0.11737491118118726,0.7503752850215193,0.30809561853027567,47.10152338988083,-28.30259004690553,0.43387509810135355,3,0.08749961853027521,-0.7487502098083496,-1.6200001239776611,-1.3575000762939453,0.3299999237060547,1,0.06358066913169935,2.179486677882467,13.917499542236328,2.6666596024244478,14.042499542236328,1.7045359966707845,13.854999542236328,0.06358066913169935
6133,2016-03-16,14.102499961853027,14.142499923706055,13.875,13.890000343322756,5533600.0,0.01603024824046062,-1.2061821613968853,2.4999943901535766,73.6235696705437,79.50721404183545,-0.1111399856015094,-0.5984758719477856,-1.6040769140663258,-0.9448552396719858,22.113442000439832,0.2674999237060547,0.744254978519777,0.4841250419616703,-0.37366626063418984,1.3419163445575304,0.05522939066374022,0.9130206932596003,0.0761838511181665,90.58824849375621,16.896502229279335,0.42889565129792995,3,-0.13500022888183416,-0.9524998664855957,-1.888124942779541,-1.5799999237060547,0.13749980926513672,2,0.041836564735602044,1.2333314259919765,13.880000114440918,2.179486677882467,13.917499542236328,2.6666596024244478,14.042499542236328,0.041836564735602044
6134,2016-03-17,14.27750015258789,14.34000015258789,14.015000343322756,14.06999969482422,4946000.0,0.012409160872769665,-1.0472483044076508,0.976474495337085,75.15080483698259,77.27457192604888,-0.2637061716308544,-0.7112993811993071,-1.7608727490015212,-1.11114573926948,23.223430112430027,0.32499980926513494,0.7090641049771307,0.596500205993653,-0.26177125873732265,1.4547716707246288,0.1673644736281652,1.025635938359141,-0.5600004196166974,89.49580303348436,15.403610940584159,0.42913573236548813,3,-0.2487502098083496,-1.0475001335144043,-2.1493752002716064,-1.755000114440918,-0.09000015258789062,3,0.028541429709244115,-1.2061821613968853,14.102499961853027,1.2333314259919765,13.880000114440918,2.179486677882467,13.917499542236328,0.028541429709244115
6135,2016-03-18,14.40999984741211,14.5,14.3149995803833,14.357500076293945,6758000.0,0.00928031471953461,-1.6909002635594397,0.25301038698409994,76.29460542661857,75.22106810701753,-0.3796990626829597,-0.7744232799267845,-1.8636623251558362,-1.2398649204200574,24.699327322630403,0.22249984741210938,0.6773571027138665,0.6597498893737797,-0.19915825501183626,1.5186580337593956,0.2302958171809717,1.0892039615665876,-0.6800501060485828,88.07945179524425,13.284208178094403,0.42945407219280773,3,-0.30124998092651367,-1.0999999046325684,-2.2774999141693115,-1.8874998092651367,-0.14999961853027344,4,0.014920205056525582,-1.0472483044076508,14.27750015258789,-1.2061821613968853,14.102499961853027,1.2333314259919765,13.880000114440918,0.014920205056525582
6136,2016-03-21,14.297499656677244,14.40999984741211,14.25,14.397500038146973,5074400.0,-0.0078070917367197845,1.55999755859375,-1.9047774750227404,65.85033815888553,73.83463979840178,-0.27845295808205606,-0.6003592165077212,-1.7078814357339578,-1.125397566947111,25.780896850014745,0.15999984741210938,0.6098574828682555,0.4886247158050523,-0.35042137824583897,1.3276708098559435,0.06910166877960755,0.908147762830497,-0.5367479049682586,73.17876653929936,-0.0789800886631582,0.4195230470254453,3,-0.18874979019164861,-0.9387497901916486,-2.223749637603758,-1.7749996185302717,-0.045000076293943536,0,0.01958389182508191,-1.6909002635594397,14.40999984741211,-1.0472483044076508,14.27750015258789,-1.2061821613968853,14.102499961853027,0.01958389182508191
6137,2016-03-22,14.317500114440918,14.392499923706055,14.225000381469727,14.260000228881836,3582800.0,0.001398878002723647,-1.6274524470241523,-0.5749966621526152,64.64790336671282,72.30717541638236,-0.26388912157515243,-0.5476255478392211,-1.6777542098783336,-1.1439332746016646,26.916764569620472,0.16749954223632812,0.5364689194189403,0.4446251869201667,-0.3401983659211769,1.2294487397615104,0.05221341049949402,0.8370369633408394,-0.5271784328002909,70.80001831054688,0.25223360618397805,0.39241177642067215,3,-0.20875024795532227,-0.8212499618530273,-2.2437500953674316,-1.7950000762939453,-0.21500015258789062,1,0.009778267309496824,1.55999755859375,14.297499656677244,-1.6909002635594397,14.40999984741211,-1.0472483044076508,14.27750015258789,0.009778267309496824
6138,2016-03-23,14.21500015258789,14.3149995803833,14.1899995803833,14.307499885559082,2660400.0,-0.00715906834529334,1.3256003761499633,-1.6086942099414525,57.49635743350092,70.4435466189188,-0.1330539270006561,-0.37724164478186495,-1.5223826808539123,-1.0423061053624956,28.604629546880368,0.1275005340576172,0.45791964482343417,0.28675022125244176,-0.4234278481871012,0.9969282906919847,-0.06833881346732973,0.6418392559722133,-0.39629133821288853,41.23710326628747,-24.717164986108223,0.35508903471977127,3,-0.09250020980834961,-0.596250057220459,-2.059999942779541,-1.692500114440918,-0.25749969482421875,2,-0.00035174916547631163,-1.6274524470241523,14.317500114440918,1.55999755859375,14.297499656677244,-1.6909002635594397,14.40999984741211,-0.00035174916547631163
6139,2016-03-24,14.292499542236328,14.357500076293945,14.079999923706055,14.154999732971193,5817200.0,0.005451944341648751,1.0747606909214067,-1.4864887156804938,57.12186708596625,68.39913591725383,-0.158651468108836,-0.3869617188477932,-1.554368852360156,-1.1201167444750908,29.981957254047348,0.2775001525878906,0.4355982932084199,0.3086246490478519,-0.3249273722211221,0.942176670316826,-0.00815136158663421,0.625400659682338,-0.4465390804363256,50.59513807839201,-11.815270353455197,0.31677601063448685,3,-0.1699995994567871,-0.6087493896484375,-1.9937496185302734,-1.7699995040893555,-0.22749996185302734,3,-0.0036732393073037883,1.3256003761499633,14.21500015258789,-1.6274524470241523,14.317500114440918,1.55999755859375,14.297499656677244,-0.0036732393073037883
6140,2016-03-28,14.30500030517578,14.364999771118164,14.24250030517578,14.329999923706055,3125600.0,0.0008746379807471616,1.5789547653944598,-0.18181565970080388,53.87047260678889,66.16494501458585,-0.14527822125435108,-0.3322238634081529,-1.5131804019854584,-1.1321407025073764,31.002139545607456,0.12249946594238459,0.4120214823964936,0.26762537956237686,-0.27365110749224364,0.8089018666169974,-0.0030128639649333877,0.5382636230896871,-0.4328782618477778,68.1819495419467,9.593665877463863,0.27063824352731064,3,-0.18250036239623846,-0.6212501525878888,-1.9512500762939435,-1.8762502670288068,-0.36999988555908025,0,-0.008213932378125621,1.0747606909214067,14.292499542236328,1.3256003761499633,14.21500015258789,-1.6274524470241523,14.317500114440918,-0.008213932378125621
6141,2016-03-29,14.447500228881836,14.452500343322756,14.1850004196167,14.229999542236328,3124400.0,0.009961546359037676,1.351638217244018,-8.700160219729296,68.03419795479996,65.78779072675547,-0.22874643749245216,-0.40242076545466965,-1.6005178111547895,-1.2767233635965862,31.99311586870256,0.26749992370605646,0.40570892264792846,0.35112528800964427,-0.0835630645130756,0.7858136405323641,0.13378111174828433,0.5684694642710042,-0.550263067286954,98.65768891050786,37.16180008565304,0.21734417626136007,3,-0.26000022888183594,-0.7637500762939453,-2.09375,-2.0187501907348633,-0.6024999618530291,1,-0.012978023673962058,1.5789547653944598,14.30500030517578,1.0747606909214067,14.292499542236328,1.3256003761499633,14.21500015258789,-0.012978023673962058
6142,2016-03-30,14.427499771118164,14.587499618530273,14.380000114440918,14.517499923706055,4555600.0,-0.0013843542098507244,-1.2432443578402566,-0.4137924986626678,66.55231302754683,65.00209554420026,-0.13736083111355413,-0.34393864483110725,-1.5146173693392235,-1.2581846551810987,32.144015186336084,0.20749950408935547,0.3809430087910144,0.2954998493194587,-0.12411036250903962,0.715110061147957,0.08569474340520955,0.5053049552337079,-0.506152095987078,68.47291751228973,4.473639023556942,0.20980510591424908,3,-0.1262497901916504,-0.6999998092651367,-2.026874542236328,-1.9987497329711914,-0.5149993896484375,2,-0.012129626997824605,1.351638217244018,14.447500228881836,1.5789547653944598,14.30500030517578,1.0747606909214067,14.292499542236328,-0.012129626997824605
6143,2016-03-31,14.454999923706055,14.49250030517578,14.385000228881836,14.427499771118164,5718400.0,0.001906092741234433,1.0975437290659107,-0.30555673292925867,71.5053829599306,64.59704866897226,-0.1224806206271527,-0.33692944938355396,-1.473975076881345,-1.2872010713530742,32.30306929060077,0.10750007629394354,0.3699071156620075,0.29012498855590785,-0.1221009869515921,0.7023509640634078,0.08401200080215787,0.4962379763096578,-0.493683131971018,73.89167004915889,5.057549110881013,0.20611298775375,3,-0.12125015258789062,-0.7274999618530273,-2.044999837875366,-2.0462498664855957,-0.48999977111816406,3,-0.02438602308637383,-1.2432443578402566,14.427499771118164,1.351638217244018,14.447500228881836,1.5789547653944598,14.30500030517578,-0.02438602308637383
6144,2016-04-01,14.619999885559082,14.640000343322756,14.24250030517578,14.354999542236328,5037200.0,0.011414732806911188,1.606546868990697,9.636322652240255,71.038257441263,64.01301000393275,-0.26126230634999636,-0.4740569329582307,-1.5762951648433337,-1.451855114244525,32.296421188930694,0.3975000381469762,0.3753167638868611,0.42199997901916575,-0.025062475752738678,0.8690624337910702,0.19846875163321265,0.6455312064051189,-0.6211121242163316,95.60429425992727,25.199364394839634,0.22353122738595238,4,-0.25999975204467773,-0.8087496757507324,-2.2099997997283936,-2.2387499809265137,-0.5775003433227539,4,-0.04531459869912824,1.0975437290659107,14.454999923706055,-1.2432443578402566,14.427499771118164,1.351638217244018,14.447500228881836,-0.04531459869912824
6145,2016-04-04,14.55500030517578,14.657500267028807,14.520000457763672,14.654999732971193,3704400.0,-0.004445935765533537,1.6190316164249736,-0.3773558424172328,74.28574335007424,64.95027724739818,-0.19392462462638171,-0.3892407529594184,-1.4583142317921904,-1.3887602020712162,31.96213075058006,0.13749980926513494,0.3557947461154001,0.3317503929138166,-0.13665161519129043,0.8001524010189236,0.09754938886126219,0.565951396966371,-0.5048235372746284,78.30687937479304,5.139191923151216,0.23420100405255367,4,-0.18625020980834783,-0.6425004005432111,-2.1206252574920637,-2.2350001335144025,-0.4375,0,-0.03366545616754357,1.606546868990697,14.619999885559082,1.0975437290659107,14.454999923706055,-1.2432443578402566,14.427499771118164,-0.03366545616754357
6146,2016-04-05,14.552499771118164,14.630000114440918,14.460000038146973,14.482500076293945,6172400.0,-0.00017179896978269937,-1.9565289502927372,-0.7000009536797486,76.32090310453374,66.24727721826716,-0.16924645377931746,-0.37692461303797486,-1.4091837786107746,-1.387120444136409,31.347536878531123,0.1700000762939453,0.3161019527571458,0.3107498645782467,-0.17958879493225055,0.801088524088744,0.0655805348229972,0.5559191943334962,-0.44159065330424774,74.698673358474,-1.693248288628439,0.24516932975524866,4,-0.18374967575073242,-0.6124997138977051,-1.838749647140503,-2.276249885559082,-0.5100002288818359,1,-0.042432527827761524,1.6190316164249736,14.55500030517578,1.606546868990697,14.619999885559082,1.0975437290659107,14.454999923706055,-0.042432527827761524
6147,2016-04-06,14.600000381469727,14.630000114440918,14.462499618530273,14.505000114440918,3695200.0,0.0032640859713899406,1.1613004448436894,1.3571525885558584,72.56233905421611,67.9212751761244,-0.19272759196274158,-0.3909114877562949,-1.4043501672446137,-1.4333781219721224,30.955631276828615,0.16750049591064453,0.2602260275452153,0.3242504596710205,-0.16645310258955526,0.8149540219315963,0.07889867854073351,0.5696022408013075,-0.4344321487343219,86.14460461578454,11.071369403781205,0.24535178113028774,4,-0.23125028610229492,-0.5887503623962402,-1.7075004577636719,-2.3237504959106445,-0.6500005722045916,2,-0.05171233525439922,-1.9565289502927372,14.552499771118164,1.6190316164249736,14.55500030517578,1.606546868990697,14.619999885559082,-0.05171233525439922
6148,2016-04-07,14.44499969482422,14.579999923706055,14.399999618530273,14.522500038146973,7488000.0,-0.010616485109290252,-1.1492510120304946,-0.8157907945590337,57.7366825068762,67.98958800066994,-0.0018667831641092647,-0.2071522310330831,-1.200961166528419,-1.2791808276826142,30.413403948151252,0.20000076293945312,0.24278335305396936,0.14424977302551412,-0.3260249969587452,0.6145245430097734,-0.09088761196661643,0.37938715801764467,-0.230238258659476,48.79503813548697,-23.44367637010013,0.23513738499213002,4,-0.02374935150146662,-0.2949995994567889,-1.3062498569488543,-1.9612498283386248,-0.6749992370605487,3,-0.03686392001415506,1.1613004448436894,14.600000381469727,-1.9565289502927372,14.552499771118164,1.6190316164249736,14.55500030517578,-0.03686392001415506
6149,2016-04-08,14.592499732971193,14.720000267028807,14.53499984741211,14.547499656677244,3810400.0,0.01021114858173533,-4.285749318801039,-0.5806435734941833,58.314325065279895,68.48334938494673,-0.11436306399180296,-0.31259456536762364,-1.2958299441318335,-1.4233614445874014,30.72413008797289,0.2750005722045863,0.23163164708212491,0.2548748016357436,-0.18275792865910567,0.6925075319305929,0.036058436488319856,0.47369116678316736,-0.33346441372004243,60.15616385283732,-9.662458927432816,0.21881636514742447,4,-0.13999938964843928,-0.3737497329711932,-1.4531247615814227,-2.1087498664855975,-0.6824998855590838,4,-0.04300151391920137,-1.1492510120304946,14.44499969482422,1.1613004448436894,14.600000381469727,-1.9565289502927372,14.552499771118164,-0.04300151391920137
6150,2016-04-11,14.607500076293945,14.779999732971193,14.550000190734865,14.619999885559082,3616000.0,0.0010279488502480394,-2.607847830477388,-0.27777306828294335,65.49997663504621,68.20176923830742,-0.09157096447659185,-0.29839504459904553,-1.25750374019184,-1.431288915258019,30.995867845383156,0.22999954223632812,0.24636395286081125,0.24162511825561594,-0.1886755721731479,0.6719258086843798,0.02647477304123491,0.456775463469997,-0.29314896330947526,54.605367177049324,-14.177333901518715,0.21515034521438164,4,-0.09625005722045898,-0.35875034332275213,-1.4043748378753662,-2.059999942779541,-0.7525005340576172,0,-0.03867879726898227,-4.285749318801039,14.592499732971193,-1.1492510120304946,14.44499969482422,1.1613004448436894,14.600000381469727,-0.03867879726898227
6151,2016-04-12,14.56999969482422,14.59749984741211,14.44499969482422,14.5600004196167,5144800.0,-0.002567200497954003,3.6923426794019143,-0.7999542229344521,62.40780782976202,67.74126866077577,-0.038964155224682884,-0.22082645704504067,-1.174959119307676,-1.3929693483384078,31.539516739620822,0.1625003814697248,0.25757289168152475,0.17149972915649592,-0.2120686472600486,0.5550681055730404,-0.020284459051776338,0.36328391736476817,-0.19045777504160988,44.7368487096542,-22.807907050020404,0.19178418820827264,4,-0.0587496757507342,-0.32124996185302734,-1.2706246376037615,-1.9362497329711932,-0.6549997329711932,1,-0.03105692512877578,-2.607847830477388,14.607500076293945,-4.285749318801039,14.592499732971193,-1.1492510120304946,14.44499969482422,-0.03105692512877578
6152,2016-04-13,14.762499809265135,14.772500038146973,14.625,14.699999809265135,4339600.0,0.013212087746940604,2.575738660008169,6.250453028134321,74.71775190067014,68.09819854308017,-0.19997688449631745,-0.3624025710022849,-1.321667249480571,-1.580888003092337,32.49133960383892,0.20250034332275213,0.2823939868980414,0.31987485885619904,-0.01212254980074512,0.6518722675131432,0.15387615452772607,0.485873563184672,-0.3268937956361224,95.3947583063744,23.509272111099364,0.16599870432847233,4,-0.2512497901916486,-0.5137500762939418,-1.4256248474121076,-2.0912499427795392,-0.9324998855590803,2,-0.04877224564480098,3.6923426794019143,14.56999969482422,-2.607847830477388,14.607500076293945,-4.285749318801039,14.592499732971193,-0.04877224564480098
6153,2016-04-14,14.692500114440918,14.797499656677244,14.647500038146973,14.782500267028807,2750800.0,-0.004741723673404197,1.5000158947134627,-1.4400024414062216,68.18179059627894,67.78081333808194,-0.10364419207555287,-0.2592258484426093,-1.2003450044134674,-1.5103797448042044,32.90967332185557,0.14999961853027166,0.27159963768288264,0.22037515640258754,-0.08840969722549907,0.5291600100306741,0.06598272958854423,0.37476758321663084,-0.24750041961669744,70.2128925959696,-4.185337735196299,0.15439242681404367,4,-0.0937504768371582,-0.4350004196166992,-1.3268752098083496,-2.0212502479553223,-0.682499885559082,3,-0.050536008126077614,2.575738660008169,14.762499809265135,3.6923426794019143,14.56999969482422,-2.607847830477388,14.607500076293945,-0.050536008126077614
6154,2016-04-15,14.6850004196167,14.712499618530273,14.592499732971193,14.692500114440918,5258400.0,-0.0005104437478852253,4.052764727141233,0.08332980121222561,67.35156894354891,67.01034951513468,-0.09605582784786115,-0.2315011270132885,-1.13934281230895,-1.5015317510138182,32.773537195469366,0.11999988555908025,0.2656988931835649,0.19250044822692836,-0.11598915973835311,0.5009900561922098,0.03825564424428762,0.3467452522095691,-0.1836007308959946,68.08531936594872,-6.80596686439344,0.15424480398264065,4,-0.08625078201293945,-0.42750072479248047,-1.2731256484985352,-2.0137505531311035,-0.592500686645506,4,-0.06230847366069803,1.5000158947134627,14.692500114440918,2.575738660008169,14.762499809265135,3.6923426794019143,14.56999969482422,-0.06230847366069803
6155,2016-04-18,14.625,14.6899995803833,14.614999771118164,14.667499542236328,5226000.0,-0.004085830296371551,-1.399993896484375,5.6668362156663274,58.76539767878648,65.05973780116275,-0.02802931917617535,-0.16292058841105472,-1.0296249333692398,-1.441117002687168,32.2903701275996,0.07499980926513672,0.24970860187748833,0.12175002098083532,-0.18960574621937987,0.4331057881810505,-0.033927862619272275,0.2774279045809429,-0.0762243164062486,51.063921887977756,-19.96097714234041,0.15567788360010734,4,-0.026250362396240234,-0.35375022888183594,-1.1993751525878906,-1.9537501335144043,-0.22000026702880682,0,-0.048888899322248935,4.052764727141233,14.6850004196167,1.5000158947134627,14.692500114440918,2.575738660008169,14.762499809265135,-0.048888899322248935
6156,2016-04-19,14.577500343322756,14.734999656677244,14.542499542236328,14.692500114440918,7293600.0,-0.003247839772803074,-1.081066870115658,2.7059061125571793,57.211553009983476,63.35409490735913,0.026138338147612572,-0.09841417487404236,-0.9317735079249498,-1.3960696868977944,31.920711755789622,0.1925001144409162,0.2211058499368992,0.06025032997131596,-0.2370131072022943,0.3575137671449262,-0.08838138861549005,0.20888204855812198,0.21999931335448863,13.725798187646415,-55.24160770493778,0.14863171858680527,4,0.021249294281004083,-0.3062505722045916,-1.1162505149841326,-1.90625047683716,-0.16250038146972834,1,-0.04956273600208627,-1.399993896484375,14.625,4.052764727141233,14.6850004196167,1.5000158947134627,14.692500114440918,-0.04956273600208627
6157,2016-04-20,14.457500457763672,14.772500038146973,14.267499923706055,14.72249984741211,6746000.0,-0.008231856129850779,1.7671256499359862,2.304347104970762,50.110398698457445,62.50673003975705,0.13834760754855502,0.03437435302857139,-0.7571842170598018,-1.2764904894558793,31.127425418841014,0.505000114440918,0.18943168469767002,-0.06674957275390625,-0.35049384238412173,0.21699469687630923,-0.208621707569014,0.07512256206120149,0.33489919662475387,35.84917543117809,-31.152995015505603,0.14187213481510783,4,0.07499933242797852,-0.1862506866455078,-0.9268755912780762,-1.7862505912780762,0.039999961853027344,2,-0.03752380969971347,-1.081066870115658,14.577500343322756,-1.399993896484375,14.625,4.052764727141233,14.6850004196167,-0.03752380969971347
6158,2016-04-21,14.210000038146973,14.5625,14.182499885559082,14.46500015258789,5393600.0,-0.01711917079579217,-1.4516103230490465,0.9622667991017447,33.12760690160752,59.70820579934901,0.39002280211801654,0.29669255128488814,-0.45732843323936834,-1.0311336556156228,30.31945354770119,0.38000011444091797,0.14800465051440526,-0.3139999866485592,-0.5988980000724222,-0.02910197322469621,-0.4564489933604907,-0.1715509799366277,0.5625,4.661041606051789,-56.29735968178536,0.1424490067119319,4,0.2799997329711914,0.1262497901916504,-0.6606252193450928,-1.538750171661377,0.3275003433227539,3,-0.026741739156988187,1.7671256499359862,14.457500457763672,-1.081066870115658,14.577500343322756,-1.399993896484375,14.625,-0.026741739156988187
6159,2016-04-22,14.239999771118164,14.282500267028807,14.13249969482422,14.1850004196167,5596400.0,0.0021111705060279373,1.14286006226116,-0.21568363458208514,36.65254477007595,56.50293559213009,0.3405779726077913,0.27674696290068823,-0.43902519734102086,-1.0639226499673278,29.906053051145253,0.1500005722045863,0.1122062063565199,-0.2813752651214596,-0.5760538697477617,0.013303339504842526,-0.42871456743461067,-0.13403596280830854,0.5325002670288086,16.79687791038125,-40.23344171641028,0.14733930231315104,4,0.22499990463256836,0.16625022888183594,-0.6812498569488525,-1.5687499046325684,0.4400005340576154,4,-0.016151653506541352,-1.4516103230490465,14.210000038146973,1.7671256499359862,14.457500457763672,-1.081066870115658,14.577500343322756,-0.016151653506541352
6160,2016-04-25,14.1875,14.229999542236328,14.0649995803833,14.177499771118164,3172800.0,-0.0036867817389045765,2.473708514867388,0.18182448717726413,35.16262841635964,53.47569343508538,0.3656918176417676,0.3372853528263846,-0.332114352338877,-1.0149050024253583,29.488208296488157,0.17500019073486328,0.10579963955431282,-0.32800002098083425,-0.6447043425280139,-0.011295699433654605,-0.48635218175442496,-0.16964786020724354,0.5338000106811531,17.314535739511612,-35.932560469279125,0.15835216077359024,4,0.24374961853027344,0.24374961853027344,-0.5581250190734863,-1.4549999237060547,0.5150003433227557,0,-0.0066960540637044375,1.14286006226116,14.239999771118164,-1.4516103230490465,14.210000038146973,1.7671256499359862,14.457500457763672,-0.0066960540637044375
6161,2016-04-26,14.260000228881836,14.317500114440918,14.149999618530273,14.234999656677244,6360000.0,0.005110148291230798,1.3928583592754817,2.5000000000001776,36.45418871640854,49.22418641461187,0.27333820536188114,0.26352913497087727,-0.3525107553203064,-1.0922575169006272,28.79438037639649,0.16750049591064453,0.08814958225991099,-0.24612479209899973,-0.5818349080116043,0.08958532381360484,-0.413979850055302,-0.07826973414269744,0.3956697387695325,27.561911283408907,-20.634742437220826,0.1678550579563022,4,0.1712493896484375,0.1712493896484375,-0.5506253242492676,-1.447500228881836,0.5124998092651367,1,0.010168268005752212,2.473708514867388,14.1875,1.14286006226116,14.239999771118164,-1.4516103230490465,14.210000038146973,0.010168268005752212
6162,2016-04-27,14.2524995803833,14.28499984741211,14.11750030517578,14.18000030517578,4908400.0,-0.0005259921723804739,1.436360357611051,2.899904634750962,41.30925799471095,46.2383494588821,0.22449553913692988,0.2711489348949421,-0.30150994155209077,-1.0861094167088083,27.64593860891328,0.1674995422363299,0.05928753785347496,-0.24487543106079102,-0.5978906446924626,0.10813978257088053,-0.4213830378766268,-0.06836782424495524,0.34410334854126035,37.688410422740944,-10.001593744714228,0.17650760681583594,4,0.16625022888183594,0.17875003814697266,-0.5187497138977051,-1.4399995803833008,0.5625,2,0.01140153560806878,1.3928583592754817,14.260000228881836,2.473708514867388,14.1875,1.14286006226116,14.239999771118164,0.01140153560806878
6163,2016-04-28,14.102499961853027,14.260000228881836,14.03499984741211,14.164999961853027,3844800.0,-0.01052444293608179,-1.2784822351202836,-0.8620775838255008,27.927950374595937,41.8579473956651,0.31514301160933833,0.41464517228288145,-0.11925302418315908,-0.934476279848985,26.542477643822437,0.22500038146972656,0.03072669503404235,-0.37725005149841273,-0.7719148968083331,0.01741479381150768,-0.574582474153372,-0.17991762884345341,0.44094263221740704,23.89382323452264,-21.301439392215894,0.1973324226549599,4,0.30124998092651367,0.3137497901916504,-0.2999999523162842,-1.2899999618530273,0.75,3,0.028009250759237103,1.436360357611051,14.2524995803833,1.3928583592754817,14.260000228881836,2.473708514867388,14.1875,0.028009250759237103
6164,2016-04-29,13.957500457763672,14.042499542236328,13.84749984741211,14.024999618530273,5133200.0,-0.010281829780647178,2.8049089115912094,1.079986572265625,23.790333124652804,37.971829111872474,0.3867668962242199,0.5348912027383328,0.056339205028033135,-0.7933402375915506,25.271490688931326,0.25500011444091797,-0.03830737387092853,-0.48912458419799876,-0.941251932968008,-0.036997235427989494,-0.7151882585830034,-0.2630609098129941,0.5249290067077634,23.404371884073853,-19.749587267249353,0.2260636743850042,4,0.35249948501586914,0.36499929428100586,-0.08687543869018555,-1.1450004577636719,0.9624996185302734,4,0.04155471285572743,-1.2784822351202836,14.102499961853027,1.436360357611051,14.2524995803833,1.3928583592754817,14.260000228881836,0.04155471285572743
6165,2016-05-02,14.0649995803833,14.087499618530273,13.880000114440918,13.977499961853027,3596800.0,0.007701889241911841,2.1320752000921286,-1.2963067619881885,30.725164581805913,35.02889706429718,0.21398026463661246,0.40981148578124404,-0.01868728755290583,-0.903797592233266,23.806590578334003,0.20749950408935547,-0.09598693655160773,-0.3571254253387455,-0.836791684838289,0.12254083416079808,-0.5969585550885164,-0.11729229558897458,0.32853973769982936,46.276512638206604,3.185517823480687,0.23983312974977178,5,0.24500036239624023,0.25750017166137695,-0.16187453269958496,-1.2524995803833008,0.9625005722045898,0,0.043725612736613906,2.8049089115912094,13.957500457763672,-1.2784822351202836,14.102499961853027,1.436360357611051,14.2524995803833,0.043725612736613906
6166,2016-05-03,13.9350004196167,14.022500038146973,13.875,13.9975004196167,3265200.0,-0.009242741887309669,1.622240683598386,-0.7142888283378747,16.833626889769576,31.33147797444298,0.27184363361764596,0.5177209970921162,0.13971961252557463,-0.7760257666576145,22.611755304930348,0.18999958038330078,-0.16055151194813355,-0.4562496185302738,-0.9782107348208733,0.0657114977603257,-0.7172301766755744,-0.19526906038497316,0.38209337257248777,20.000130789620535,-15.794233138440795,0.26098055814530013,5,0.26999950408935547,0.3874993324279785,-0.0318753719329834,-1.1225004196166992,1.0599994659423828,1,0.055077136748817423,2.1320752000921286,14.0649995803833,2.8049089115912094,13.957500457763672,-1.2784822351202836,14.102499961853027,0.055077136748817423
6167,2016-05-04,13.845000267028807,13.920000076293945,13.779999732971193,13.8774995803833,2968800.0,-0.006458568344296367,1.3829783780273706,0.5199890136719034,16.56800103531195,29.4915217670768,0.29706306804878047,0.5778868470627803,0.26048820663319283,-0.6870425119991239,21.49173758921634,0.15500068664550604,-0.21609028057937607,-0.5084997653961203,-1.074262786426507,0.057263255634266486,-0.7913812759113146,-0.22561825488092602,0.4063503728915894,13.541763938034384,-17.159503008574447,0.2828815105151938,5,0.20374965667724787,0.44374942779541193,0.0906248092651385,-1.0325002670288068,1.0225000381469727,2,0.06699167592845501,1.622240683598386,13.9350004196167,2.1320752000921286,14.0649995803833,2.8049089115912094,13.957500457763672,0.06699167592845501
6168,2016-05-05,13.912500381469727,13.967499732971193,13.837499618530273,13.885000228881836,4508400.0,0.004875414455691063,-1.1224270544639532,-0.8461764188038742,20.90391908521879,27.741674468759342,0.20442184108170736,0.4937632535572245,0.22291862491190884,-0.7538600563942115,20.588059273286227,0.13000011444091975,-0.2703271027042824,-0.41437468528747523,-1.011269767106377,0.1825203965314266,-0.7128222261969253,-0.1159271443780252,0.2634341133387963,43.08965782462898,16.410127298753075,0.29844754090945047,5,0.13624954223632812,0.3762493133544922,0.10187458992004395,-1.0562505722045898,0.75,3,0.0648696621144842,1.3829783780273706,13.845000267028807,1.622240683598386,13.9350004196167,2.1320752000921286,14.0649995803833,0.0648696621144842
6169,2016-05-06,13.96500015258789,13.99250030517578,13.787500381469727,13.84749984741211,3318800.0,0.0037735683506674444,1.3768022998673437,4.272714662227771,24.99996387591237,26.61248951982076,0.12159846780163441,0.413018053122169,0.19923928452933914,-0.801572843405669,19.28360692267527,0.2049999237060529,-0.31001542594641585,-0.3304999351501472,-0.9345314719458155,0.27353160164552115,-0.6325157035479805,-0.02848416675231391,0.14758478032666034,60.16276047724028,35.05711784986783,0.3020157683978342,5,0.08374977111816406,0.3237495422363281,0.06562471389770508,-1.108750343322754,0.6750001907348651,4,0.06355172213160865,-1.1224270544639532,13.912500381469727,1.3829783780273706,13.845000267028807,1.622240683598386,13.9350004196167,0.06355172213160865
6170,2016-05-09,14.042499542236328,14.087499618530273,13.9399995803833,13.979999542236328,5686800.0,0.005549544489913627,-1.0701770823573504,0.5319135121096032,30.185119121205176,25.91592623146483,0.0238788466254789,0.30674700893688467,0.1502820253899948,-0.8746641934217418,17.54763584478046,0.14750003814697266,-0.30622823724415404,-0.22475051879882812,-0.8201293837329668,0.3706283461353106,-0.5224399512658966,0.07293891366824035,-0.26249980926513494,85.36582340116045,56.390884255389366,0.2976894324670692,5,-0.009999752044677734,0.24625015258789062,0.04312562942504883,-1.1599993705749512,0.5850000381469727,0,0.0624889131324744,1.3768022998673437,13.96500015258789,-1.1224270544639532,13.912500381469727,1.3829783780273706,13.845000267028807,0.0624889131324744
6171,2016-05-10,14.11750030517578,14.157500267028807,14.024999618530273,14.085000038146973,5689600.0,0.005340983826552126,1.3555630907472984,0.5200042724609091,36.97315823705225,25.434137369502754,-0.08209436042723439,0.206705879731377,0.10423564423470566,-0.943179318698995,16.21354607552466,0.13250064849853338,-0.3096764495477018,-0.1271247863769549,-0.7082834891492098,0.4540339163953,-0.41770413776308146,0.16345456500917166,-0.33135057449340444,89.40399860549002,58.76642201254944,0.29057935138612706,5,-0.0975003242492658,0.17124938964843928,0.023124694824220526,-1.2262501716613752,0.4600000381469762,1,0.06445899257947851,-1.0701770823573504,14.042499542236328,1.3768022998673437,13.96500015258789,-1.1224270544639532,13.912500381469727,0.06445899257947851
6172,2016-05-11,14.042499542236328,14.1850004196167,14.020000457763672,14.112500190734865,2808000.0,-0.005312609266383661,-1.8695940622797198,-2.1538484110450975,42.60482639739759,27.06490137203627,-0.04471725869358778,0.23715962212853192,0.1934897730990901,-0.8638195812780687,14.234315066953714,0.16499996185302734,-0.3088872245223495,-0.16612553596496582,-0.699443121768029,0.3671920498380974,-0.4327843288664983,0.10053325693656667,-0.24149579010009603,64.15072611196015,28.978634270801436,0.26665879290153166,5,-0.05999946594238281,0.24625015258789062,0.11187553405761719,-0.8849992752075213,0.4225006103515625,2,0.06782982904559631,1.3555630907472984,14.11750030517578,-1.0701770823573504,14.042499542236328,1.3768022998673437,13.96500015258789,0.06782982904559631
6173,2016-05-12,13.949999809265135,14.107500076293945,13.807499885559082,14.104999542236328,2863200.0,-0.006587127362402745,2.749983608804754,2.2142613860846274,37.86609760048899,28.628875202684732,0.026681236155017274,0.28583591882498993,0.2968022780416586,-0.7668956543213508,12.42036485092029,0.3000001907348633,-0.31878425314522474,-0.22150025367736959,-0.7148706107071252,0.27187010335238604,-0.4681854321922465,0.02518492483750734,0.23500061035156428,40.8803552706391,3.2441361021670474,0.24668517851487767,5,0.03250026702881037,0.3387498855590838,0.24000024795532404,-0.6199998855590803,0.6149997711181658,3,0.0657706457674121,-1.8695940622797198,14.042499542236328,1.3555630907472984,14.11750030517578,-1.0701770823573504,14.042499542236328,0.0657706457674121
6174,2016-05-13,13.770000457763672,14.022500038146973,13.739999771118164,13.922499656677244,4551200.0,-0.01290317949552322,-1.6588188831494055,0.9838674944163583,34.2154982188442,29.01669005124454,0.19812126431630261,0.4150508966184283,0.4805876360571162,-0.5791228323551358,10.938817090716931,0.2825002670288086,-0.3442770498499854,-0.35574960708618164,-0.8172975834540583,0.10579836928169506,-0.5865235952701209,-0.1249756189022424,0.41499996185302734,6.74171751136371,-32.082650915868065,0.23077398818393843,5,0.19249963760375977,0.4987492561340332,0.5156247615814209,-0.4400005340576172,0.7999992370605487,4,0.06481480711954912,2.749983608804754,13.949999809265135,-1.8695940622797198,14.042499542236328,1.3555630907472984,14.11750030517578,0.06481480711954912
6175,2016-05-16,13.90999984741211,13.975000381469727,13.734999656677244,13.74250030517578,3900400.0,0.01016698511215397,-1.6301328344637707,-1.0983634237400735,37.410035416372224,31.302957665311503,0.03779781031633078,0.2305599189542189,0.34309711822161404,-0.7122919625587762,9.384434153952665,0.24000072479248225,-0.33880866223543826,-0.18000020980834996,-0.5861664802706752,0.22616606065397526,-0.3830833450395126,0.02308292542281265,0.2572005462646487,38.88886534141507,-1.3039426782801087,0.2030831352311627,5,0.05000019073486328,0.35624980926513494,0.4256253242492676,-0.5474996566772461,0.6424999237060547,0,0.05248026627739022,-1.6588188831494055,13.770000457763672,2.749983608804754,13.949999809265135,-1.8695940622797198,14.042499542236328,0.05248026627739022
6176,2016-05-17,13.854999542236328,13.977499961853027,13.8149995803833,13.864999771118164,3845200.0,-0.0039540119179809485,-2.6111134658585176,-0.05970302215946553,36.17388419882906,33.481389127924515,0.08968826359144089,0.24101387416886055,0.3957473996533576,-0.6544242431829073,8.193998770267763,0.16250038146972656,-0.3139277129553566,-0.19887547492981028,-0.5468261003459389,0.14907515048631836,-0.3728507876378746,-0.02490016222174596,0.2862688072204591,26.66659602424477,-13.271161337908989,0.1739753127080645,5,0.10500049591064453,0.4112501144409162,0.5250003337860107,-0.46249961853027344,1.0300006866455078,1,0.05575604934464562,-1.6301328344637707,13.90999984741211,-1.6588188831494055,13.770000457763672,2.749983608804754,13.949999809265135,0.05575604934464562
6177,2016-05-18,13.914999961853027,13.979999542236328,13.774999618530273,13.829999923706055,4702400.0,0.00433059701184324,-1.1025563277303116,-8.499809269502194,43.042660978347485,35.94124933827215,0.045440018805022575,0.1457599864360315,0.3425081621515389,-0.7132150585207064,8.491085279087883,0.2049999237060547,-0.3044913660659532,-0.11175003051757848,-0.40794990062416403,0.18444983958900707,-0.25984996557087214,0.03634990453571518,0.20189226603698707,48.32217514305123,6.09245084218729,0.14809993505329302,5,0.04500007629394531,0.351249694824217,0.4649999141693115,-0.502500057220459,0.39750003814697266,2,0.0476105198193264,-2.6111134658585176,13.854999542236328,-1.6301328344637707,13.90999984741211,-1.6588188831494055,13.770000457763672,0.0476105198193264
6178,2016-05-19,13.829999923706055,13.897500038146973,13.7475004196167,13.822500228881836,4344000.0,-0.006108518748113134,1.1052589310810992,0.08823166421703374,45.04851708097537,38.16886636105692,0.1313159480231718,0.21168488653965056,0.4326151397427207,-0.6270083816030159,9.244954607456835,0.16749954223632812,-0.2670246349349341,-0.17775006294250417,-0.4732062598515192,0.11770613396651086,-0.3254781613970117,-0.030021964487996655,0.2639787499111943,33.043527296610975,-11.08963691447913,0.14772809845450732,5,0.13000011444091797,0.43624973297118963,0.5499999523162842,-0.41750001907348633,0.05000019073486328,3,0.04591469503867307,-1.1025563277303116,13.914999961853027,-2.6111134658585176,13.854999542236328,-1.6301328344637707,13.90999984741211,0.04591469503867307
6179,2016-05-20,14.010000228881836,14.045000076293945,13.93000030517578,13.93000030517578,4786800.0,0.01301520651979482,-1.8749970197648358,10.667090539166056,47.97796450787939,40.1458491817985,-0.04652210805463852,0.014303451374150455,0.26282010513012466,-0.8037451581843733,9.934876812123324,0.21500015258789062,-0.21513977997255473,0.013750219345093129,-0.2608090800188112,0.28830951870899746,-0.12352943033685904,0.1510298690270453,0.062439703719013195,88.7097419237739,42.99508477734016,0.13727964968195197,5,-0.05000019073486328,0.24374961853027344,0.4181244373321533,-0.5887503623962402,-0.05000019073486328,4,0.039614514092392694,1.1052589310810992,13.829999923706055,-1.1025563277303116,13.914999961853027,-2.6111134658585176,13.854999542236328,0.039614514092392694
6180,2016-05-23,14.092499732971193,14.130000114440918,13.994999885559082,14.020000457763672,3555200.0,0.005888615470489578,-1.2040778195576523,0.9062418043535295,55.99997384207595,42.25993980457892,-0.13542454949482874,-0.079767896064185,0.18565032341494891,-0.8835859818660765,10.376970668421318,0.13500022888183594,-0.16824332728843672,0.1009997367858908,-0.1627004677891737,0.3646999413609553,-0.03085036550164233,0.23284983907342394,-0.35750007629394887,90.19597087862817,39.52548818836965,0.13185010228753266,5,-0.13249969482422053,0.1612501144409162,0.3356249332427961,-0.6712498664855975,0.002500534057613635,0,0.03388326917870055,-1.8749970197648358,14.010000228881836,1.1052589310810992,13.829999923706055,-1.1025563277303116,13.914999961853027,0.03388326917870055
6181,2016-05-24,14.404999732971193,14.4350004196167,14.104999542236328,14.11750030517578,4067600.0,0.022174916155496938,-1.1119991699244083,3.9655489930413483,68.24102676252711,45.10840651181553,-0.4501970342524313,-0.40142941172030966,-0.11374904944089259,-1.1895074065936537,11.143635048506193,0.34250068664550604,-0.12198591606345133,0.4062497615814227,0.10602424825553136,0.706475274907314,0.256137004918477,0.5563625182443683,-0.6621000671386756,95.63626376065368,38.605766763479394,0.15011275666294555,5,-0.3199996948242205,-0.1512498855590838,0.02999997138976873,-0.9837498664855975,-0.07249927520752131,1,0.010239503011538531,-1.2040778195576523,14.092499732971193,-1.8749970197648358,14.010000228881836,1.1052589310810992,13.829999923706055,0.010239503011538531
6182,2016-05-25,14.414999961853027,14.489999771118164,14.385000228881836,14.4375,5142000.0,0.0006942193035204269,-1.5454587490029708,-0.07826115801170852,67.00506238095213,48.34606926520032,-0.4490206528123366,-0.4201738460057527,-0.10905343749850793,-1.1900098682925808,12.18421851656737,0.10499954223632812,-0.08652615479235592,0.4081249713897712,0.07229988335060789,0.7439500594289346,0.24021242737019044,0.576037515409352,-0.6444162658691432,89.8990067649926,29.82016829651201,0.1679125440195813,5,-0.30250024795532227,-0.16125011444091797,0.01999974250793457,-0.9937500953674316,-0.10249996185302734,2,0.03260494403555936,-1.1119991699244083,14.404999732971193,-1.2040778195576523,14.092499732971193,-1.8749970197648358,14.010000228881836,0.03260494403555936
6183,2016-05-26,14.4975004196167,14.537500381469727,14.359999656677244,14.390000343322756,4132000.0,0.005723236766007389,-1.119393297577949,-4.777773068282887,67.6616928012329,52.062313107687956,-0.4980680276762275,-0.49704849826351705,-0.1827693280335403,-1.2570075665258411,13.041382412024799,0.17750072479248225,-0.06511746287243803,0.47087540626525914,0.07101602707763988,0.8707347854528784,0.2709457166714504,0.6708050958590679,-0.6837517591247586,93.41564496632708,31.969874460515356,0.19992968959380944,5,-0.3612504005432129,-0.34875059127807617,-0.09562563896179199,-1.0762505531311035,-0.5050001144409197,3,-0.012760849405899943,-1.5454587490029708,14.414999961853027,-1.1119991699244083,14.404999732971193,-1.2040778195576523,14.092499732971193,-0.012760849405899943
6184,2016-05-27,14.537500381469727,14.63249969482422,14.46500015258789,14.539999961853027,4632800.0,0.002759093684791658,-1.2711796463324199,-0.02325189404020549,66.83674925782145,55.33194797896009,-0.4668424827008373,-0.5179225523905444,-0.21898044320115062,-1.2788394664702505,13.281958738126704,0.1674995422363299,-0.046284886236193756,0.4818753719329827,0.023305242570829776,0.9404455012951356,0.25259030725190534,0.71116043661406,-0.6658515832995633,85.09814246626959,25.576053079540984,0.2292850646810768,5,-0.3475003242492676,-0.35375070571899414,-0.12437558174133301,-1.1162505149841309,-0.5275001525878906,4,-0.04522787616686108,-1.119393297577949,14.4975004196167,-1.5454587490029708,14.414999961853027,-1.1119991699244083,14.404999732971193,-0.04522787616686108
6185,2016-05-31,14.68000030517578,14.697500228881836,14.542499542236328,14.542499542236328,9705600.0,0.00980223009229908,-1.2545429324455541,-55.00953834414275,68.29267838822572,58.90070288889306,-0.5460549326661432,-0.6450582631918014,-0.3602290555546279,-1.397408031147238,13.852188811271244,0.15999984741210938,-0.006736068049161048,0.5936252593994116,0.05663432357836484,1.1306161952204583,0.3251297914888891,0.862120727309934,-0.7322664173402114,97.04642980160348,39.59796702763097,0.26849546791052337,5,-0.4574999809265119,-0.46375036239623846,-0.24437546730041326,-1.2400002479553205,-0.6525001525878888,1,-0.049046338696256964,-1.2711796463324199,14.537500381469727,-1.119393297577949,14.4975004196167,-1.5454587490029708,14.414999961853027,-0.049046338696256964
6186,2016-06-01,14.702500343322756,14.729999542236328,14.582500457763672,14.609999656677244,4646800.0,0.0015327001143892183,1.0,0.6727285337772575,72.22225433247603,62.14287992824066,-0.4868968656196291,-0.6399200015114292,-0.37756375833800426,-1.3885374526205467,14.474179640049794,0.14749908447265625,0.05980680828606033,0.5777503013610854,-0.019955806260472997,1.1754564089826438,0.2788972475503062,0.8766033551718646,-0.6647944945616349,92.56778177862944,34.481346018278145,0.29885305381077915,6,-0.463750362396242,-0.4700007438659686,-0.27125072479248225,-1.2437505722045916,-0.36250019073486506,2,-0.04131950771011883,-1.2545429324455541,14.68000030517578,-1.2711796463324199,14.537500381469727,-1.119393297577949,14.4975004196167,-0.04131950771011883
6187,2016-06-02,14.772500038146973,14.774999618530273,14.654999732971193,14.670000076293945,3040000.0,0.004761074183957215,1.2325742319531967,1.108099470070271,78.11967327924513,65.81745283915953,-0.47211659090937097,-0.6712882770675499,-0.4421229903825932,-1.4236068400205628,14.788910683773821,0.11999988555908025,0.11938554844338967,0.6013750076293949,-0.04674082629641596,1.2494908415552057,0.27731709066648946,0.9254329245923003,-0.6378730722993229,99.39769141853897,37.51818388376539,0.3240579169629057,6,-0.4200000762939453,-0.5175004005432129,-0.3412504196166992,-1.3137502670288086,-0.38000011444091797,3,-0.029785045134343657,1.0,14.702500343322756,-1.2545429324455541,14.68000030517578,-1.2711796463324199,14.537500381469727,-0.029785045134343657
6188,2016-06-03,14.8149995803833,14.84000015258789,14.68000030517578,14.767499923706055,3677600.0,0.0028769363429739236,2.282021186067703,0.4634114571218564,89.43393483200575,70.42367176406246,-0.40253068188259,-0.6774408598545527,-0.4752716652054829,-1.429137276866543,15.470486521369475,0.15999984741211115,0.19337411830560214,0.5987495899200432,-0.09743847058449795,1.2949376504245844,0.25065555966777175,0.9468436201723147,-0.5779129901064319,93.33318074544272,23.467906664465147,0.34809403025227087,6,-0.39749956130981445,-0.5274996757507324,-0.3899998664855957,-1.307499885559082,-0.3874998092651367,4,-0.03391829865784579,1.2325742319531967,14.772500038146973,1.0,14.702500343322756,-1.2545429324455541,14.68000030517578,-0.03391829865784579
6189,2016-06-06,14.852499961853027,14.914999961853027,14.787500381469727,14.8149995803833,5071600.0,0.0025312441803495567,-1.756784064665127,0.7894874214467846,88.54803668035744,74.04012319053818,-0.3441450882607864,-0.6799017880531757,-0.505291046131866,-1.4337056449179357,16.065230556926096,0.12749958038330078,0.2576263095574518,0.591874980926514,-0.14861196746934802,1.332361929322376,0.221631506728583,0.962118455124445,-0.5068889303601747,83.22149541084755,9.048043463065298,0.370243474197931,6,-0.3425002098083496,-0.5275001525878906,-0.44250011444091797,-1.2074999809265154,-0.35249996185302734,0,-0.05790268701471535,2.282021186067703,14.8149995803833,1.2325742319531967,14.772500038146973,1.0,14.702500343322756,-0.05790268701471535
6190,2016-06-07,14.920000076293945,14.96500015258789,14.7475004196167,14.81999969482422,6082000.0,0.004544697163055611,1.2894644380866336,2.6666497126290154,93.11740921951642,76.80416568575922,-0.3150510994555251,-0.7149467531775464,-0.5647745593861941,-1.4640341267808488,17.29040108693834,0.2174997329711914,0.33365896429197406,0.6155000686645504,-0.17299894826376772,1.4039990855928686,0.22125056020039047,1.0097495771287104,-0.46051125872905807,88.23526478508028,7.7198739745634555,0.39424950846415946,6,-0.25750017166137695,-0.570000171661377,-0.6037502288818359,-1.1525001525878906,-0.31999969482421875,1,-0.060991946565602806,-1.756784064665127,14.852499961853027,2.282021186067703,14.8149995803833,1.2325742319531967,14.772500038146973,-0.060991946565602806
6191,2016-06-08,15.02750015258789,15.042499542236328,14.917499542236328,14.917499542236328,4727600.0,0.007205098910471941,-1.2727146622277707,1.1000019073413765,93.37231809363333,79.733860764946,-0.36315278759152747,-0.7913492718716792,-0.6674374905615359,-1.5339987743816685,19.049084799265124,0.125,0.4022035047056747,0.677500152587891,-0.16849053522177293,1.523490840397555,0.254504808683059,1.100495496492723,-0.4669090680184027,96.12918786285786,11.064801357697121,0.4229953439048317,6,-0.3262505531311035,-0.6387505531311035,-0.7112503051757812,-1.1950001716613787,-0.25500011444091797,2,-0.0665446674327792,1.2894644380866336,14.920000076293945,-1.756784064665127,14.852499961853027,2.282021186067703,14.8149995803833,-0.0665446674327792
6192,2016-06-09,14.994999885559082,15.020000457763672,14.932499885559082,14.9375,2869200.0,-0.002162719460908624,-1.592605151245426,0.5227233319461784,97.35770293289625,83.03341744624194,-0.2678999745072872,-0.7207863645585899,-0.6297332297234046,-1.458901029035765,21.049983324117505,0.0950002670288086,0.4577359149184179,0.5973748683929436,-0.28229990811112593,1.4770496448970132,0.15753748014090974,1.0372122566449775,-0.3380271094562257,86.8966188556937,-4.551919162865488,0.4398373882520346,6,-0.24125003814697266,-0.6062502861022949,-0.7312500476837158,-1.1624999046325701,-0.22499942779541016,3,-0.04368120960120769,-1.2727146622277707,15.02750015258789,1.2894644380866336,14.920000076293945,-1.756784064665127,14.852499961853027,-0.04368120960120769
6193,2016-06-10,14.86750030517578,14.90250015258789,14.8149995803833,14.817500114440918,3360000.0,-0.00850280635921119,-2.181766164409689,0.8695702652048851,86.41189991398693,85.20843418581588,-0.09207962357831967,-0.5491824668965339,-0.499290464464611,-1.288833477050277,21.862696112401963,0.18000030517578125,0.4665890033612037,0.42400026321410955,-0.45307690863110217,1.3010774350593213,-0.01453832270849631,0.8625388491367154,-0.1334221758462295,40.67804829162417,-49.005341404088576,0.4385385859226059,6,-0.07500076293945135,-0.47875070571899236,-0.6987504959106428,-1.0350003242492676,-0.2274999618530238,4,-0.03194890679130269,-1.592605151245426,14.994999885559082,-1.2727146622277707,15.02750015258789,1.2894644380866336,14.920000076293945,-0.03194890679130269
6194,2016-06-13,14.662500381469727,14.859999656677244,14.654999732971193,14.800000190734865,3094400.0,-0.01378845935753481,-1.6885040866993262,-2.749985694939957,71.92309864879037,85.61181421476749,0.14808941099319028,-0.28869174484109017,-0.2989880465623642,-1.0463765364784408,22.0677456505054,0.2125005722045863,0.4758383335920815,0.17437534332275462,-0.6475015060276235,0.9962521926731327,-0.23656308135243442,0.5853137679979437,0.37999916076660156,1.9356521781927614,-84.06080931590266,0.41093842467518904,6,0.14999961853027344,-0.27375078201293945,-0.49375057220458984,-0.8300004005432147,0.13249969482421875,0,-0.0160273216871355,-2.181766164409689,14.86750030517578,-1.592605151245426,14.994999885559082,-1.2727146622277707,15.02750015258789,-0.0160273216871355
6195,2016-06-14,14.640000343322756,14.667499542236328,14.574999809265135,14.642499923706055,2768000.0,-0.0015345294159655465,2.523878726225794,0.01817879164093317,61.63369094538379,84.43530717175726,0.18362934587052493,-0.2199760710740808,-0.2794483676780164,-0.991239618603295,22.094548376128312,0.09249973297119318,0.4785008073206871,0.1153752803802508,-0.6620333332471038,0.8927838940076054,-0.2733290264334265,0.5040795871939281,0.39474920272826886,13.903865494106283,-67.94552599239803,0.3887043068136776,6,0.16874933242797674,-0.2512507438659686,-0.47125053405761896,-0.8075003623962438,0.17000007629394354,1,-0.00956286475680368,-1.6885040866993262,14.662500381469727,-2.181766164409689,14.86750030517578,-1.592605151245426,14.994999885559082,-0.00956286475680368
6196,2016-06-15,14.6274995803833,14.75,14.6225004196167,14.71500015258789,2592800.0,-0.00085387722993846,-1.615405682985279,35.00610454027669,60.493800415189455,82.47687685352885,0.20603970947833083,-0.1545584673297533,-0.2700336481341239,-0.9495157833377519,22.269953472156473,0.12749958038330078,0.4817353204257806,0.06424951553344727,-0.6470246173451351,0.7755236484120296,-0.2913875509058439,0.4198865819727384,0.3888599761962883,11.79768418210259,-66.18178304823995,0.355637066439291,6,0.18125009536743164,-0.23874998092651367,-0.4668748378753662,-0.7374997138977051,0.11750030517578125,2,-0.0018799657974664097,2.523878726225794,14.640000343322756,-1.6885040866993262,14.662500381469727,-2.181766164409689,14.86750030517578,-0.0018799657974664097
6197,2016-06-16,14.577500343322756,14.59749984741211,14.427499771118164,14.532500267028807,3544400.0,-0.0034181670480167847,3.0000448792747507,-0.5142832230711788,54.081630667066406,78.54884305742448,0.2519662956919646,-0.05521229447320941,-0.22529639843045857,-0.8682118075122478,21.89735023397194,0.19999980926513672,0.46956038978705905,-0.018874740600583806,-0.6614200532135328,0.6236705720123652,-0.3401473969070583,0.3023979157058907,0.42120482336425447,31.57904247160098,-42.611757168699455,0.3212726563064744,6,0.1574993133544904,-0.18875074386596857,-0.42312550544738947,-0.5950007438659686,0.08500003814697088,3,0.013376758033385228,-1.615405682985279,14.6274995803833,2.523878726225794,14.640000343322756,-1.6885040866993262,14.662500381469727,0.013376758033385228
6198,2016-06-17,14.46500015258789,14.567500114440918,14.385000228881836,14.567500114440918,8087600.0,-0.007717385565790491,2.560974702034816,-2.2777730682827855,46.55580785519733,73.88303985462889,0.34598164615748495,0.11309832765813255,-0.11447704797189573,-0.7263399702057125,21.30602676831672,0.19250011444091975,0.4463573976573141,-0.16312494277954137,-0.7003445873561773,0.3740947017970946,-0.43173476506786024,0.1054848795087775,0.49943269036498883,16.842109489974426,-53.656963616850625,0.2686098222883184,6,0.2487497329711914,-0.07625055313110352,-0.3293752670288086,-0.4550004005432129,0.38500022888183594,4,0.021085399374932923,3.0000448792747507,14.577500343322756,-1.615405682985279,14.6274995803833,2.523878726225794,14.640000343322756,0.021085399374932923
6199,2016-06-20,14.5649995803833,14.712499618530273,14.517499923706055,14.547499656677244,5385200.0,0.006913199221606714,-4.032289820830872,-0.1707310265261294,44.30689072678543,68.45964891099214,0.22452246135064158,0.059880032883526724,-0.21978506383299035,-0.7953296235682341,21.879808241348886,0.2474994659423828,0.4088151707409384,-0.09087548255920375,-0.5444875964862117,0.3627366313678042,-0.3176815395227077,0.13593057440430023,0.35307865344389455,49.314921746400856,-17.089711919959086,0.22680605696350392,6,0.14875030517578125,-0.17624998092651367,-0.42937469482421875,-0.4837498664855957,0.21750068664550604,0,0.0051493831170768,2.560974702034816,14.46500015258789,3.0000448792747507,14.577500343322756,-1.615405682985279,14.6274995803833,0.0051493831170768
6200,2016-06-21,14.56999969482422,14.672499656677244,14.542499542236328,14.607500076293945,2916400.0,0.0003432965729470716,-1.8107924201496615,-2.1428882833784275,43.32489999625256,62.898824677949825,0.1840036392699851,0.09748534044139667,-0.23062869604351555,-0.7692554946844847,22.981154925958137,0.1300001144409162,0.35201914536336787,-0.10975036621093537,-0.4813645599747609,0.26186382755289017,-0.29555746309284814,0.0760567306709774,0.30543229860734655,50.68481697280116,-11.897695475656839,0.18580709688191266,6,0.13250064849853338,-0.18125009536743342,-0.45437479019165217,-0.34999990463257014,0.2224998474121076,1,0.015442716965165859,-4.032289820830872,14.5649995803833,2.560974702034816,14.46500015258789,3.0000448792747507,14.577500343322756,0.015442716965165859
6201,2016-06-22,14.552499771118164,14.640000343322756,14.542499542236328,14.587499618530273,2768400.0,-0.0012010929356623956,-2.5454640033292364,0.9333197701032943,38.29785291291837,56.336619120174504,0.14196848227616599,0.1334439213271139,-0.21808718708824593,-0.7248985032076529,23.32316686405097,0.09750080108642756,0.29516166227142016,-0.13462529182434047,-0.48872261660563865,0.21947203295695772,-0.31167395421498867,0.04242337056630774,0.28369768114942495,51.144993710105766,-6.500544695490817,0.17704866239064906,6,0.09125041961669922,-0.1574997901916504,-0.4393749237060547,-0.2950000762939453,0.3275003433227539,2,0.01769459904129933,-1.8107924201496615,14.56999969482422,-4.032289820830872,14.5649995803833,2.560974702034816,14.46500015258789,0.01769459904129933
6202,2016-06-23,14.885000228881836,14.890000343322756,14.642499923706055,14.675000190734865,4637200.0,0.022848339666259543,1.2500010837194786,-6.000027247956353,52.84555366974503,52.60702509303652,-0.23219401933553918,-0.17079674290829772,-0.5579904105050097,-1.0295332941116335,23.839348126794466,0.3375005722045916,0.2302625683738917,0.17437515258789027,-0.16579070365664705,0.5145410088324276,0.00429222446562072,0.3444580807101598,-0.5,99.0098785529078,43.983389789965294,0.17008292812226883,6,-0.24749994277954102,-0.49000024795532227,-0.7718753814697266,-0.6275005340576172,-0.02250003814697088,3,-0.009405464640242833,-2.5454640033292364,14.552499771118164,-1.8107924201496615,14.56999969482422,-4.032289820830872,14.5649995803833,-0.009405464640242833
6203,2016-06-24,14.3125,14.524999618530273,14.272500038146973,14.375,9642800.0,-0.03846155324680445,-2.5438556571321493,-0.2976189935558901,34.70255363133717,48.471408979986165,0.28306785367071186,0.40805423799763574,0.0025585656925954936,-0.4295390714166949,23.58395163391723,0.6125001907348633,0.13537917429389168,-0.38887505531311106,-0.7619154921396092,-0.01583461848661294,-0.575395273726361,-0.2023548368998611,0.5775003433227557,6.477723414507561,-43.12411476967325,0.18652021841324917,6,0.2687501907348633,0.08249998092651367,-0.19937515258789062,-0.05500030517578125,0.3675003051757795,4,0.024454175124522415,1.2500010837194786,14.885000228881836,-2.5454640033292364,14.552499771118164,-1.8107924201496615,14.56999969482422,0.024454175124522415
6204,2016-06-27,13.880000114440918,14.167499542236328,13.8100004196167,14.13249969482422,11636800.0,-0.03021833261548168,1.2170538050951458,4.039993286132841,25.586856667235324,44.466205171303,0.6625739188589037,0.8313963506646118,0.41807687773940927,0.028817740843606998,23.500797216611875,0.5024995803833008,0.021390259920018195,-0.7884999275207516,-1.3090649242957557,-0.2679349307457475,-1.0487824259082537,-0.5282174291332495,1.0100002288818377,6.481453682331052,-36.65412876051229,0.26028249838750206,6,0.4700002670288086,0.5462498664855957,0.2331247329711914,0.3774995803833008,0.8774995803833026,0,0.06988474488696927,-2.5438556571321493,14.3125,1.2500010837194786,14.885000228881836,-2.5454640033292364,14.552499771118164,0.06988474488696927
6205,2016-06-28,13.960000038146973,13.977499961853027,13.782500267028807,13.975000381469727,8160800.0,0.005763683216603255,18.500453006533007,0.059407399014219736,24.61355210917388,40.479510915079054,0.5319079014755097,0.7322320259918467,0.3236091521584399,-0.026673287042026317,23.1977685532409,0.19499969482422053,-0.07010337808463163,-0.6724999904632565,-1.2817467351355187,-0.06325324579099423,-0.9771233627993876,-0.36787661812712535,0.8868003082275404,16.027066265506466,-19.562264495728027,0.30462337233613074,6,0.3762502670288086,0.4524998664855957,0.14687490463256836,0.2974996566772461,0.8400001525878924,1,0.05891835434342951,1.2170538050951458,13.880000114440918,-2.5438556571321493,14.3125,1.2500010837194786,14.885000228881836,0.05891835434342951
6206,2016-06-29,14.095000267028807,14.125,13.859999656677244,14.067500114440918,8312800.0,0.009670503475138537,5.057177111716662,-1.8333015449169139,29.591844678670114,37.75842358303502,0.35026302972601897,0.5790753474713046,0.17694283130685307,-0.13605094363642145,22.53602983004864,0.2650003433227557,-0.13104176321765948,-0.507124757766725,-1.1606440907068123,0.14639457517336218,-0.8338844242367678,-0.18036509129668232,0.6879420745849636,28.216702345134404,-0.8461421752330232,0.32675966647004345,6,0.24125003814697443,0.31749963760376154,0.011874675750734198,0.16249942779541193,0.8849992752075213,2,0.04948558084380594,18.500453006533007,13.960000038146973,1.2170538050951458,13.880000114440918,-2.5438556571321493,14.3125,0.04948558084380594
6207,2016-06-30,14.332500457763672,14.332500457763672,14.082500457763672,14.140000343322756,5244400.0,0.016849960002514486,1.5974010532521514,6.999965321126758,38.444930367372606,36.85721497327672,0.08309295105636849,0.3235077525181378,-0.06583566113320316,-0.3440120671717324,21.389826170671057,0.25,-0.16757615738365672,-0.2476245880126946,-0.9065959544438051,0.41134677841841594,-0.5771102712282499,0.08186109520286067,0.39041535937499994,74.0741644585502,44.56050089984042,0.329485683215555,6,0.003749847412109375,0.07999944686889648,-0.16312551498413086,-0.06625080108642756,0.6424999237060547,3,0.03819987016854931,5.057177111716662,14.095000267028807,18.500453006533007,13.960000038146973,1.2170538050951458,13.880000114440918,0.03819987016854931
6208,2016-07-01,14.3125,14.414999961853027,14.274999618530273,14.332500457763672,3146400.0,-0.0013954618611463632,-1.9473377770639255,-0.10389842012177394,41.78403272399695,36.57689741741133,0.08849226021611756,0.32035683531528036,-0.04347584028870699,-0.2945284701630495,19.847160668439184,0.1400003433227539,-0.20530053552732852,-0.24250006675720215,-0.9020832397802714,0.4170831062658671,-0.5722916532687368,0.08729151975433247,0.35399088413207913,83.79446461527331,48.6941877577009,0.32979158651153423,7,0.02375030517578125,0.09999990463256836,-0.12937521934509277,-0.04625034332275568,0.7250003814697266,4,0.03842796092470668,1.5974010532521514,14.332500457763672,5.057177111716662,14.095000267028807,18.500453006533007,13.960000038146973,0.03842796092470668
6209,2016-07-05,13.99250030517578,14.207500457763672,13.922499656677244,14.199999809265135,4689200.0,-0.02235805728029483,1.5617957301261167,10.374737745565517,36.663236975916305,35.83671263737397,0.3562010697880815,0.6035693506247792,0.274246309135572,0.050678483443414635,18.341322408203112,0.3900003433227557,-0.24216949509920127,-0.5194997787475604,-1.2088789264121313,0.1698793689170106,-0.8641893525798459,-0.17481020491527488,0.620951141930103,33.20160307829623,-4.390687256940389,0.3446895738322856,7,0.3437500000000018,0.4199995994567889,0.1499996185302752,0.27374935150146484,1.0349998474121112,1,0.049133463284306345,-1.9473377770639255,14.3125,1.5974010532521514,14.332500457763672,5.057177111716662,14.095000267028807,0.049133463284306345
6210,2016-07-06,14.010000228881836,14.015000343322756,13.84000015258789,13.90250015258789,5525600.0,0.001250664522021383,1.9787189143561508,-0.5180738949990578,37.30730975225642,35.726652286189314,0.2803983587745389,0.5421977407643368,0.25631771609864984,0.06157766926308028,16.663989491940356,0.17500019073486506,-0.26376774097412614,-0.45649986267089915,-1.1525854621314569,0.23958573678965855,-0.8045426624011789,-0.10845706294061941,0.5535941474194228,29.565240466985443,-10.823520189413543,0.34804279973027924,7,0.3262500762939453,0.4024996757507324,0.17687463760375977,0.2562494277954084,1.0850000381469709,2,0.053354707618162855,1.5617957301261167,13.99250030517578,-1.9473377770639255,14.3125,1.5974010532521514,14.332500457763672,0.053354707618162855
6211,2016-07-07,14.02750015258789,14.177499771118164,13.987500190734865,14.010000228881836,4752400.0,0.0012491023140726032,-5.079986572265914,0.16278987242951687,38.541665424903535,34.137331370095815,0.20181902728128165,0.47003817325619934,0.23624637881280108,0.0707512720939043,14.429425947500837,0.189999580383299,-0.29275405269278565,-0.38899993896484375,-1.058570405578747,0.28057052764905954,-0.7237851722717945,-0.05421470565789299,0.4892285771570215,32.60870646889943,-8.527004796408235,0.3347852333069516,7,0.1262497901916504,0.38499975204467773,0.19187498092651367,0.2387495040893537,1.072500228881836,3,0.055070399554011606,1.9787189143561508,14.010000228881836,1.5617957301261167,13.99250030517578,-1.9473377770639255,14.3125,0.055070399554011606
6212,2016-07-08,14.34000015258789,14.387499809265135,14.170000076293945,14.170000076293945,5581600.0,0.02227766862239866,-1.5588192395292009,9.71433242506812,47.59615419884401,35.56995365537435,-0.2191669763824713,0.11167695144916046,-0.07500496912728671,-0.21773745546768808,11.826961832811694,0.3599996566772443,-0.316658587350215,-0.043749952316284535,-0.65578381667933,0.5682839120467609,-0.34976688449780724,0.26226697986523817,0.13267486939405515,86.95655058373181,40.98199199092641,0.30601693218152287,7,-0.24125003814697266,0.07249975204467773,-0.10437536239624023,-0.07375049591064631,0.7899999618530273,4,0.04463036142527099,-5.079986572265914,14.02750015258789,1.9787189143561508,14.010000228881836,1.5617957301261167,13.99250030517578,0.04463036142527099
6213,2016-07-11,14.392499923706055,14.467499732971193,14.345000267028807,14.36750030517578,4388800.0,0.0036610718660758934,-2.499999999999924,0.14705651359266828,46.6209675280059,37.907077084348856,-0.28957753773548944,0.022943048256436782,-0.12078461589066336,-0.2508263124769332,10.050866062681145,0.12749958038330256,-0.3352267529455091,0.03249983787536692,-0.5357962168819448,0.6007958926326786,-0.25164818950328893,0.3166478652540228,-0.6099996566772479,88.04783116837696,40.74034813666373,0.28414802737865597,7,-0.2674999237060547,0.019999980926513672,-0.08875012397766113,-0.12625026702881037,0.567500114440918,0,0.04047250031971372,-1.5588192395292009,14.34000015258789,-5.079986572265914,14.02750015258789,1.9787189143561508,14.010000228881836,0.04047250031971372
6214,2016-07-12,14.427499771118164,14.487500190734865,14.362500190734865,14.484999656677244,5080800.0,0.002431811540569262,2.999938965774831,-2.3000305180435587,47.241047464722335,40.42124323496535,-0.26680463542825095,-0.03221693120000246,-0.14384460068432148,-0.2663339949972148,9.273662259992719,0.125,-0.4005003687395323,0.07924971580505336,-0.47217913480595897,0.6306785664160657,-0.1964647095004537,0.3549641411105604,-0.6312995147705092,90.73352647384993,42.041720806414325,0.2757144253055063,7,-0.2637495994567871,-0.014999866485595703,-0.07499980926513672,-0.1399998664855957,0.5625,1,0.04228041032949448,-2.499999999999924,14.392499923706055,-1.5588192395292009,14.34000015258789,-5.079986572265914,14.02750015258789,0.04228041032949448
6215,2016-07-13,14.5,14.522500038146973,14.36750030517578,14.489999771118164,3874800.0,0.005025141572136516,4.63632265224032,-0.17391737017564765,49.00474396337892,42.578232044377444,-0.2845767501040548,-0.12199832924923015,-0.2067818820848224,-0.3187225853853217,8.9779403268916,0.15499973297119318,-0.38671635916012903,0.1587499618530277,-0.38050493392771045,0.6980048576337659,-0.11087748603734227,0.42837740974339766,-0.6761477462768575,95.79438419360127,45.45431272339624,0.26962744789036946,7,-0.31874990463256836,-0.08750009536743164,-0.08250021934509277,-0.17500019073486328,0.6274995803833008,2,0.03637932086813045,2.999938965774831,14.427499771118164,-2.499999999999924,14.392499923706055,-1.5588192395292009,14.34000015258789,0.03637932086813045
6216,2016-07-14,14.600000381469727,14.737500190734865,14.55500030517578,14.6225004196167,4234000.0,0.006896578032394851,-2.244436909252705,-2.2499523173755485,44.0748489388245,43.203778552316535,-0.34130101558311843,-0.23627864195790416,-0.2916692329547139,-0.39942237465856323,8.524661947048653,0.23750019073486506,-0.303892280769432,0.260125303268433,-0.27618870175075827,0.7964393082876242,-0.008031699241163537,0.5282823057780295,-0.734229260681154,75.7709636057786,30.28245681729672,0.2681570025095957,7,-0.3112502098083496,-0.1875004768371582,-0.0937504768371582,-0.2500004768371582,0.6974992752075178,3,0.03390410086477336,4.63632265224032,14.5,2.999938965774831,14.427499771118164,-2.499999999999924,14.392499923706055,0.03390410086477336
6217,2016-07-15,14.772500038146973,14.807499885559082,14.6225004196167,14.667499542236328,5130000.0,0.011815044669189367,1.1142773063907008,-4.6666807951511045,61.47132199229924,45.39125513768346,-0.4970982676158222,-0.4146812928369954,-0.4438383821802976,-0.550025299204794,9.204738753292716,0.20749950408935547,-0.2146607613617455,0.4228749752044685,-0.13814903726569483,0.9838989876746318,0.14236296896938683,0.7033869814395501,-0.8369905917626959,92.43245918270561,40.27398771829783,0.2805120062350813,7,-0.44875001907348633,-0.3712496757507324,-0.22750043869018555,-0.38375043869018555,0.6024999618530273,4,0.022169595022985433,-2.244436909252705,14.600000381469727,4.63632265224032,14.5,2.999938965774831,14.427499771118164,0.022169595022985433
6218,2016-07-18,14.770000457763672,14.86750030517578,14.75,14.795000076293945,4249200.0,-0.00016920496712446997,-2.61536430059562,-0.23809048055875967,78.25398257470292,50.012449093104195,-0.47257369435140006,-0.40913693445871147,-0.422794232029009,-0.5265389172169055,10.198280595896689,0.11750030517577947,-0.13986165257280447,0.40512537956237793,-0.18493358790141734,0.9951843470261732,0.11009589583048118,0.7001548632942747,-0.7472919674619138,80.69310389760017,21.81673707498809,0.29502948373189725,7,-0.41625022888183594,-0.42750024795532227,-0.19875073432922363,-0.38125085830688477,0.5999994277954102,0,0.02437370653485771,1.1142773063907008,14.772500038146973,-2.244436909252705,14.600000381469727,4.63632265224032,14.5,0.02437370653485771
6219,2016-07-19,14.640000343322756,14.767499923706055,14.592499732971193,14.72249984741211,4972800.0,-0.00880163239078191,1.0289917569203515,3.300030518043722,70.923086313101,53.74753537764248,-0.26939660152875256,-0.28799553485270657,-0.2770702951308692,-0.3772525052769744,10.335995961958398,0.1775007247924787,-0.10479834760210416,0.2713752269744898,-0.3249589020017112,0.8677093559506908,-0.026791837513611583,0.5695422914625912,-0.5159168352361156,54.50000762939524,-9.391823914039769,0.2981670644881005,7,-0.21250009536743342,-0.30375003814697443,-0.049375772476198065,-0.2512507438659686,0.7174997329711896,1,0.02185790213933747,-2.61536430059562,14.770000457763672,1.1142773063907008,14.772500038146973,-2.244436909252705,14.600000381469727,0.02185790213933747
6220,2016-07-20,14.795000076293945,15.125,14.585000038146973,14.649999618530273,10766800.0,0.010587413206030627,-2.9272778976133833,-1.757591871178093,71.27659636142705,57.38474992614509,-0.3367464188667828,-0.44825688358193716,-0.41671932325720107,-0.512747009387132,10.830082496676797,0.5399999618530273,-0.07365922305944039,0.4151249408721931,-0.20521129997123033,1.0354611817156165,0.10495682045048227,0.7252930612939039,-0.581706552556609,42.105245546171425,-25.212855025736026,0.3101681204217115,7,-0.14750003814697266,-0.341249942779541,-0.19437527656555176,-0.4062504768371582,0.564999580383299,2,0.01318010772684386,1.0289917569203515,14.640000343322756,-2.61536430059562,14.770000457763672,1.1142773063907008,14.772500038146973,0.01318010772684386
6221,2016-07-21,14.8100004196167,14.90999984741211,14.729999542236328,14.792499542236328,6748400.0,0.0010138792325380397,-1.526304518046084,0.12069532503748914,66.78383399291633,59.51671434770868,-0.2559970394081148,-0.46691581555223394,-0.41829602683300315,-0.5084758132455693,11.350870081679254,0.18000030517578125,0.004921079903908776,0.4172502517700192,-0.22834603101592954,1.062846534555968,0.09445211037704482,0.7400483931629935,-0.4690679892025891,41.66674025265307,-23.772434945812137,0.32279814139297475,7,-0.07500028610229492,-0.3562502861022949,-0.21125078201293945,-0.4212508201599121,0.5674991607666016,3,0.02143816014657607,-2.9272778976133833,14.795000076293945,1.0289917569203515,14.640000343322756,-2.61536430059562,14.770000457763672,0.02143816014657607
6222,2016-07-22,14.744999885559082,14.792499542236328,14.710000038146973,14.727499961853027,6108400.0,-0.004388962337335212,-2.142851952770209,0.9999455070568362,64.73594426771771,61.529489541009994,-0.14249009915142352,-0.43525740643910105,-0.33793252986286504,-0.43153136889115373,10.781826789164361,0.10000038146972656,0.08573709686896969,0.3592497348785404,-0.26660780698848896,0.9851072767455697,0.04632096394502483,0.672178505812056,-0.2942979954029479,29.629603465723353,-32.10440661488569,0.3129287709335149,7,-0.0012497901916503906,-0.29124975204467773,-0.14625024795532227,-0.3562502861022949,0.7750005722045898,4,0.037470313693204416,-1.526304518046084,14.8100004196167,-2.9272778976133833,14.795000076293945,1.0289917569203515,14.640000343322756,0.037470313693204416
6223,2016-07-25,14.662500381469727,14.770000457763672,14.637499809265135,14.765000343322756,4853600.0,-0.005595083399773659,1.355563090747287,-5.857166212534161,77.23578559532571,64.86223822218814,-0.019739097449985366,-0.34276610802171703,-0.23772996419827663,-0.3387637100115981,11.815602041798439,0.13250064849853693,0.1661358470113221,0.25925021171569895,-0.37746239637732515,0.895962819808723,-0.0591060923308131,0.577606515762211,-0.11739675593545051,14.35191644399547,-48.88485524078885,0.31835630404651194,7,0.08374977111816406,-0.20875024795532227,-0.10062575340270996,-0.27375078201293945,0.9049997329711914,0,0.04859332310270359,-2.142851952770209,14.744999885559082,-1.526304518046084,14.8100004196167,-2.9272778976133833,14.795000076293945,0.04859332310270359
6224,2016-07-26,14.850000381469727,14.859999656677244,14.640000343322756,14.670000076293945,6513600.0,0.012787723452472033,1.200005722078644,-1.7561011918607052,80.0000136239226,68.30615707335967,-0.15757551671028658,-0.47839780838965495,-0.3991803325696779,-0.5173557641196123,11.399275674450509,0.21999931335448863,0.2068888595621825,0.39825019836425746,-0.21809114513026628,1.0145915418587812,0.0900795266169947,0.7064208701115202,-0.22371126351024984,49.07414111908391,-17.660865073179828,0.3081706717472619,7,-0.010000228881835938,-0.39625024795532227,-0.298750638961792,-0.46125078201293945,0.7274999618530291,1,0.035016800722660335,1.355563090747287,14.662500381469727,-2.142851952770209,14.744999885559082,-1.526304518046084,14.8100004196167,0.035016800722660335
6225,2016-07-27,14.782500267028807,14.94499969482422,14.607500076293945,14.914999961853027,6678800.0,-0.004545462135149059,2.506504830319498,-0.7361081676768632,76.0344901294695,71.85722831676468,-0.05116959436327484,-0.3648232875193447,-0.31039114603114726,-0.4427267354263069,10.965152575161149,0.3374996185302752,0.24891327606522218,0.2896250724792466,-0.29763729643014614,0.8768874413886394,-0.004006111975449755,0.583256256933943,0.3424997329711932,51.85196697316066,-18.406663240765326,0.2936311844546967,7,0.07249975204467951,-0.3287501335144025,-0.23125052452087225,-0.3937506675720197,0.8000001907348651,2,0.03889733122803518,1.200005722078644,14.850000381469727,1.355563090747287,14.662500381469727,-2.142851952770209,14.744999885559082,0.03889733122803518
6226,2016-07-28,14.792499542236328,14.81999969482422,14.595000267028807,14.74250030517578,5745200.0,0.0006764265196614883,3.285722070844609,-0.3773536016583258,69.71676473521492,72.77338862153307,-0.034633338761853594,-0.3371755612764602,-0.2967731266420657,-0.44758221927135367,11.12250847261721,0.2249994277954137,0.29043239776768814,0.26474938392639125,-0.30562652296723236,0.8351252908200149,-0.020438569520420558,0.549937337373203,0.322150459289551,56.42845659821084,-11.233940538254927,0.28518795344681175,7,0.0625004768371582,-0.33874940872192383,-0.24687457084655762,-0.403749942779541,0.8525009155273438,3,0.038364044752582815,2.506504830319498,14.782500267028807,1.200005722078644,14.850000381469727,1.355563090747287,14.662500381469727,0.038364044752582815
6227,2016-07-29,14.880000114440918,14.897500038146973,14.74250030517578,14.78499984741211,5621600.0,0.005915198574436564,1.3846091772732547,1.9000343327992,70.61311788222181,71.92440365570184,-0.11765397385598497,-0.40217549414731124,-0.3610869912965562,-0.5251865942747536,12.173220309300056,0.15499973297119318,0.3265979229111782,0.3248749732971188,-0.2584514225361563,0.9082013691303938,0.03321177538048126,0.6165381712137563,0.2138638977050782,81.42866095732677,15.66969382256454,0.29166319791663775,7,-0.02500009536743164,-0.42624998092651367,-0.3606250286102295,-0.49125051498413086,0.7849998474121094,4,0.033434103636838186,3.285722070844609,14.792499542236328,2.506504830319498,14.782500267028807,1.200005722078644,14.850000381469727,0.033434103636838186
6228,2016-08-01,14.862500190734865,14.932499885559082,14.827500343322756,14.869999885559082,4331600.0,-0.0011760701324907696,-1.70968694624934,-0.07894393414644518,68.66954651761525,71.67401034509233,-0.09571897909443905,-0.3598056692271534,-0.31738542647861046,-0.49819093904867096,13.59410338110295,0.10499954223632635,0.3725031335435638,0.27987504005432307,-0.3071367415661488,0.8668868216747949,-0.01363085075591286,0.573380930864559,0.21140927160644374,76.42867458126841,13.257566898340919,0.29350589081023576,8,-0.0075001716613787295,-0.40875005722046076,-0.34625005722046076,-0.47375059127807795,0.8549995422363281,0,0.04423887358054901,1.3846091772732547,14.880000114440918,3.285722070844609,14.792499542236328,2.506504830319498,14.782500267028807,0.04423887358054901
6229,2016-08-02,14.68000030517578,14.862500190734865,14.640000343322756,14.8149995803833,4502000.0,-0.012279218382977963,-1.0697737343807867,18.00063580875323,57.05883760903672,70.0942593726045,0.1039869342467199,-0.1298148195341824,-0.1160671789788541,-0.3057231015377102,13.677496361990551,0.22249984741210938,0.35614042003824764,0.06300015449523677,-0.45496554764035047,0.580965856630824,-0.19598269657255685,0.3219830055630304,0.37475278935303,24.28576488892376,-33.322870945337485,0.2589828510677936,8,0.0899996757507342,-0.22625017166137518,-0.191875219345091,-0.29125070571899236,1.04249954223633,1,0.06045638902011663,-1.70968694624934,14.862500190734865,1.3846091772732547,14.880000114440918,3.285722070844609,14.792499542236328,0.06045638902011663
6230,2016-08-03,14.75749969482422,14.772500038146973,14.68000030517578,14.697500228881836,2925600.0,0.005279249866303903,1.05554613656597,-0.44444287460175785,56.28740463246385,68.92798944366534,0.023030622637108422,-0.15646408403727818,-0.1761192756538339,-0.37569652783271223,13.534282344307192,0.09249973297119318,0.31391450062785253,0.10312457084655868,-0.3316103562693158,0.5378594979624332,-0.11424289271137766,0.32049203440449503,0.27886328660458837,48.14803302683934,-6.867286482953219,0.21736746355793704,8,0.012500286102293146,-0.30374956130981623,-0.3693745136261004,-0.3687500953674334,0.5650005340576154,2,0.05556501205865705,-1.0697737343807867,14.68000030517578,-1.70968694624934,14.862500190734865,1.3846091772732547,14.880000114440918,0.05556501205865705
6231,2016-08-04,14.800000190734865,14.8774995803833,14.727499961853027,14.755000114440918,3525600.0,0.002879925244081205,-1.9999809265864312,0.7500079473567166,51.22495170030237,67.42676804728585,-0.023509900535295003,-0.14558780881648126,-0.21039324407319349,-0.40835162342285614,14.108631933634774,0.14999961853027344,0.294685410019774,0.10700006484985458,-0.21618158031840196,0.4301817100181111,-0.0545907577342728,0.26859088743398196,0.21870828211794446,54.700888141163915,4.2360579598845405,0.161590822584128,8,-0.030000209808351386,-0.31750011444091975,-0.42562508583069025,-0.41125059127807795,0.7424993515014631,3,0.05287163898272573,1.05554613656597,14.75749969482422,-1.0697737343807867,14.68000030517578,-1.70968694624934,14.862500190734865,0.05287163898272573
6232,2016-08-05,14.979999542236328,14.982500076293945,14.842499732971193,14.842499732971193,3260800.0,0.012162118187954318,-1.0363714549275822,3.0555461365657703,58.0768926044714,65.29800215941316,-0.18625574394089028,-0.29005276757625964,-0.3802272333062078,-0.5767601757667506,15.538778974672397,0.18249988555908025,0.2666903448616189,0.2549994468688972,-0.04706363745398967,0.5570625311917841,0.10396790470745287,0.4060309890303415,0.021760602383521288,99.26991649426263,50.4547198677936,0.15103154216144352,8,-0.19124937057495117,-0.4974994659423828,-0.6056244373321533,-0.591249942779541,0.4225006103515625,4,0.04439258583769412,-1.9999809265864312,14.800000190734865,1.05554613656597,14.75749969482422,-1.0697737343807867,14.68000030517578,0.04439258583769412
6233,2016-08-08,14.975000381469727,15.022500038146973,14.9350004196167,14.96500015258789,2529600.0,-0.0003337223577681847,-1.5,0.07272903820944891,64.25534159852268,63.54859415659094,-0.1478106321512822,-0.25210200233489033,-0.3675708564550071,-0.5636343017905929,16.897792890756698,0.08749961853027344,0.2506909002587072,0.22087526321411133,-0.05760877112264673,0.4993592975508694,0.08163324604573319,0.36011728038248947,-0.38000011444091975,87.58177919617029,37.85456051056609,0.13924201716837895,8,-0.16625022888183594,-0.49250030517578125,-0.6006252765655518,-0.5862507820129395,0.46999931335449396,0,0.04607676546286532,-1.0363714549275822,14.979999542236328,-1.9999809265864312,14.800000190734865,1.05554613656597,14.75749969482422,0.04607676546286532
6234,2016-08-09,15.037500381469727,15.047499656677244,14.97249984741211,15.0,2213600.0,0.004173622598189652,1.608737477609069,3.7499523173755485,61.200952882699156,61.90042335139424,-0.20217790825962645,-0.28096430564373875,-0.4228190253159507,-0.6203559042043736,18.29373897306006,0.07499980926513494,0.24404159751608567,0.25287523269653356,-0.008050581618093133,0.5138010470111603,0.1224123255392211,0.383338139853846,-0.4339501190185562,97.2791039857174,44.66326477509481,0.13046290715731315,8,-0.216250419616701,-0.5550003051757812,-0.6631252765655518,-0.6487507820129395,0.6599998474121094,1,0.04522023835420219,-1.5,14.975000381469727,-1.0363714549275822,14.979999542236328,-1.9999809265864312,14.800000190734865,0.04522023835420219
6235,2016-08-10,15.02750015258789,15.06999969482422,14.949999809265135,15.037500381469727,3020400.0,-0.000665019360143071,2.2000457770656334,-0.2666700574741875,60.09280968350351,60.83109501231518,-0.1718405495295272,-0.24181690503013797,-0.4101275530767694,-0.6066924074787785,19.675056627813746,0.11999988555908558,0.22952477086033696,0.21649999618530202,-0.029501631686779106,0.46250162405738315,0.09349918224926235,0.3395008101213417,-0.40619191436767643,87.59136485519407,32.20294777715506,0.12300081393604034,8,-0.17250013351440252,-0.5450000762939453,-0.6531250476837158,-0.6387505531311035,0.7100000381469744,2,0.04624852355796061,1.608737477609069,15.037500381469727,-1.5,14.975000381469727,-1.0363714549275822,14.979999542236328,0.04624852355796061
6236,2016-08-11,15.095000267028807,15.125,15.020000457763672,15.05500030517578,3423200.0,0.0044917726671453995,1.1000028610392456,-3.999904634751097,66.20375112586743,60.341165372720255,-0.21447247884271015,-0.2849404969769189,-0.47482193377955006,-0.6683032467079659,20.51990883374342,0.10499954223632812,0.192146593992657,0.2592501163482641,0.003232552054239335,0.5152676806422889,0.1312413342012526,0.3872588984952756,-0.4467705414123522,89.3806355347147,29.464315993477186,0.1280087821470122,8,-0.21250009536742986,-0.5387501716613752,-0.720625162124632,-0.7062506675720197,0.844999313354494,3,0.01507121284058166,2.2000457770656334,15.02750015258789,1.608737477609069,15.037500381469727,-1.5,14.975000381469727,0.01507121284058166
6237,2016-08-12,15.100000381469727,15.1274995803833,15.052499771118164,15.072500228881836,3061200.0,0.00033124308396614843,-1.2221814071771686,0.6875044703526214,71.82047876894494,60.691268956201334,-0.2067228339395406,-0.27842193252934067,-0.47915700920267135,-0.6676445717141206,21.207997718848304,0.07499980926513672,0.16478629505648001,0.24787521362304688,-0.03190044907129419,0.5276508763173879,0.10798738227587634,0.3877630449702174,-0.41362903390258765,85.71463958384939,19.20711548068398,0.13988783134717028,8,-0.21625041961669922,-0.4512505531311035,-0.8168754577636719,-0.7112507820129395,0.9324989318847656,4,0.029304579442900103,1.1000028610392456,15.095000267028807,2.2000457770656334,15.02750015258789,1.608737477609069,15.037500381469727,0.029304579442900103
6238,2016-08-15,15.130000114440918,15.197500228881836,15.092499732971193,15.125,5482800.0,0.001986737232669622,-1.99998637620751,0.1818213344430573,66.56806369879621,61.74784963284128,-0.21767851605613053,-0.2952037963517391,-0.5094994888633568,-0.6901169869838899,21.84039318615264,0.10500049591064275,0.15661235404928853,0.25987496376037633,-0.04302106916508919,0.5627709966858419,0.10842694729764446,0.4113229802231082,-0.3995159435921636,72.72727272727292,3.8487062960296043,0.15144801646273268,8,-0.19124984741210938,-0.3587498664855957,-0.8743751049041748,-0.7412505149841309,1.0950002670288086,0,0.018010577401574634,-1.2221814071771686,15.100000381469727,1.1000028610392456,15.095000267028807,2.2000457770656334,15.02750015258789,0.018010577401574634
6239,2016-08-16,14.960000038146973,15.172499656677244,14.960000038146973,15.087499618530273,3728400.0,-0.011235960013753599,-2.33333831988209,-25.49933244325768,59.36675913213978,62.09000013280527,-0.004228250313678572,-0.10540512093823295,-0.3430335760314627,-0.5147391606032787,22.85025002640665,0.21249961853027166,0.13584220704457906,0.07387490272521902,-0.21111581192341156,0.3588656173738496,-0.06862045459909538,0.2163702600495334,-0.17347394033424912,4.040489667583138,-64.22446381106255,0.14249535732431487,8,0.0025000572204589844,-0.17999982833862305,-0.6912500858306885,-0.5712504386901855,1.4600000381469727,1,0.032419763064206686,-1.99998637620751,15.130000114440918,-1.2221814071771686,15.100000381469727,1.1000028610392456,15.095000267028807,0.032419763064206686
6240,2016-08-17,14.989999771118164,15.00749969482422,14.895000457763672,14.99250030517578,2696400.0,0.002005329738950179,5.923176242736602,0.01961209637002788,60.20674305270791,63.087976949739215,0.0024813989360072952,-0.1265344074666892,-0.37846780310468553,-0.5393317020640644,22.78272984090694,0.11249923706054865,0.12007263502093934,0.09412465095519984,-0.19108202565213084,0.3793313275625305,-0.0484786873484655,0.23672798925886518,-0.1541567775771462,31.404755449346457,-36.7729291946178,0.14260333830366526,8,0.03000020980834961,-0.20749950408935547,-0.7018747329711914,-0.601250171661377,1.114999771118164,2,0.047198163346662714,-2.33333831988209,14.960000038146973,-1.99998637620751,15.130000114440918,-1.2221814071771686,15.100000381469727,0.047198163346662714
6241,2016-08-18,15.1274995803833,15.172499656677244,14.977499961853027,14.977499961853027,9556400.0,0.009172769270488157,-1.6000025431379543,-59.98703279943239,62.16215962898946,63.541895508018996,-0.09351084053859182,-0.2519457719114939,-0.5233819731484601,-0.6728451877343034,22.926089781670257,0.19499969482421697,0.13854592152849143,0.21574950218200684,-0.08429037949540508,0.5157893838594187,0.06572956134330177,0.3657694430207119,-0.24825771860138524,76.85927224348505,9.929879141330332,0.15001994083870576,8,-0.08124923706054688,-0.2512493133544922,-0.8306245803833008,-0.7387499809265137,0.8825006484985352,3,0.040323954868429546,5.923176242736602,14.989999771118164,-2.33333831988209,14.960000038146973,-1.99998637620751,15.130000114440918,0.040323954868429546
6242,2016-08-19,15.297499656677244,15.337499618530273,15.06999969482422,15.087499618530273,4784000.0,0.011237817287028218,-1.1836738665867568,1.4000038147069551,68.58974985980129,64.02349642593884,-0.23885544555796479,-0.3988825765333619,-0.6979261214953194,-0.8375105780549195,23.34803648949807,0.2674999237060529,0.15981383638460045,0.3581245899200418,0.023036861884651927,0.6932123179554317,0.19058072590234687,0.5256684539377368,-0.40249919891357244,90.96044345400978,24.190311011909614,0.167543864017695,8,-0.18124961853027166,-0.33624982833862127,-0.9468746185302717,-0.9087500572204572,0.8275003433227557,4,0.04200032280606125,-1.6000025431379543,15.1274995803833,5.923176242736602,14.989999771118164,-2.33333831988209,14.960000038146973,0.04200032280606125
6243,2016-08-22,15.375,15.380000114440918,15.22249984741211,15.25,3557200.0,0.005066209842268465,1.3333333333333333,0.5952379871117802,82.62913572817831,66.40440563099207,-0.2834574618833319,-0.4429791133148022,-0.775053343619927,-0.9096105149293336,24.14375536113352,0.1575002670288086,0.1912669230169648,0.3999999523162838,0.03840271000638218,0.7615971946261855,0.219201331161333,0.5807985734712346,-0.41804965972900376,98.96904783909045,25.71681849483369,0.18079862115495096,8,-0.23749971389770508,-0.3924999237060547,-1.0124998092651367,-0.9862504005432129,0.870000839233402,0,0.04276418298240592,-1.1836738665867568,15.297499656677244,-1.6000025431379543,15.1274995803833,5.923176242736602,14.989999771118164,0.04276418298240592
6244,2016-08-23,15.369999885559082,15.447500228881836,15.359999656677244,15.4375,2961600.0,-0.00032521069534430236,1.0000000000000406,-0.5400009155273438,80.85645294418909,68.7114771044016,-0.2529306150196895,-0.4184801871431656,-0.7631217454309542,-0.901818822398841,24.791407006137458,0.08750057220459162,0.20055043549145068,0.3689998626708988,-0.027817652852535346,0.7658173781943329,0.17059110490918172,0.5674086204326159,-0.3453615814208977,85.97278272787216,9.150745571515785,0.19840875776171724,8,-0.19874954223632812,-0.35374975204467773,-1.0218746662139893,-0.9812502861022949,0.8000001907348633,1,0.05562787913316525,1.3333333333333333,15.375,-1.1836738665867568,15.297499656677244,-1.6000025431379543,15.1274995803833,0.05562787913316525
6245,2016-08-24,15.357500076293945,15.46500015258789,15.327500343322756,15.364999771118164,3586000.0,-0.000813260205478672,-3.074119076549372,0.11110640161629862,78.96107318977496,70.12895733372464,-0.21087313249935136,-0.3801864724531505,-0.7429674346595903,-0.8855339222062195,25.159689014709798,0.13749980926513494,0.20386465237383788,0.3277500629425045,-0.08539539983362232,0.7408955257186314,0.12117733155444022,0.5343227943305688,-0.2567466257019042,77.94871092626681,-1.6024547501716029,0.20657273138806387,8,-0.17749977111816406,-0.33249998092651367,-0.9756247997283936,-0.9687504768371582,0.8724994659423828,2,0.06918443722752055,1.0000000000000406,15.369999885559082,1.3333333333333333,15.375,-1.1836738665867568,15.297499656677244,0.06918443722752055
6246,2016-08-25,15.359999656677244,15.3774995803833,15.25,15.3125,2221200.0,0.00016275958788103395,2.0909174980059415,-6.333545269582673,74.20386305460485,70.39377780990908,-0.19202267893632197,-0.35625588005049025,-0.7372226503455632,-0.8841555233341882,25.43453531647202,0.12749958038330078,0.20981530815157612,0.301874637603758,-0.1205115153758527,0.7242607905833687,0.09068156111395176,0.5130677140935642,-0.1863968656860333,73.41762677817746,-3.488915891913109,0.2111930764898055,8,-0.17999935150146307,-0.3299994468688947,-0.8093745708465558,-0.9299998283386213,0.7400007247924822,3,0.04850259780020383,-3.074119076549372,15.357500076293945,1.0000000000000406,15.369999885559082,1.3333333333333333,15.375,0.04850259780020383
6247,2016-08-26,15.3774995803833,15.567500114440918,15.272500038146973,15.420000076293945,4866400.0,0.001139317975078713,-1.3366381508129852,-0.8947537494729991,75.23507035668032,71.35677854967399,-0.18553025850576432,-0.35265413065621587,-0.7444930063119646,-0.8983947858808392,25.71145294226138,0.2950000762939453,0.22012321905730659,0.2944995880126946,-0.14207659775878767,0.7310757737841769,0.07621149512695347,0.5127876808984357,-0.1456173170727535,44.92742405855832,-29.363529968393927,0.21828809288574128,8,-0.14624929428100586,-0.2962493896484375,-0.7831244468688965,-0.9474997520446777,0.6975011825561523,4,0.041131566623835214,2.0909174980059415,15.359999656677244,-3.074119076549372,15.357500076293945,1.0000000000000406,15.369999885559082,0.041131566623835214
6248,2016-08-29,15.520000457763672,15.600000381469727,15.352499961853027,15.375,4835200.0,0.009266843197456964,-1.605260251970085,-3.4117356670032537,77.49286510760483,73.37079032472566,-0.2982566636074395,-0.46733143775166575,-0.8712707595080218,-1.0342983445597902,25.93477259312433,0.24750041961669922,0.22228431860810716,0.404125452041626,-0.06065022731878145,0.8689011314020334,0.17173761236142226,0.6365132917218297,-0.2700004577636719,77.142903853385,5.521864952385627,0.2323878396802036,8,-0.27250003814697266,-0.4225001335144043,-0.9212503433227539,-1.0900006294250488,0.7049999237060547,0,0.038981928118029474,-1.3366381508129852,15.3774995803833,2.0909174980059415,15.359999656677244,-3.074119076549372,15.357500076293945,0.038981928118029474
6249,2016-08-30,15.567500114440918,15.59749984741211,15.4975004196167,15.522500038146973,4976800.0,0.003060544798726861,-1.105266328026181,0.3103443739970009,79.50819586699421,75.5153961929797,-0.27996099105755157,-0.4689774401643536,-0.9053949387434272,-1.0772126521124488,27.069684683241125,0.09999942779541016,0.22135711729606555,0.4072501182556145,-0.051735890307696764,0.8662361268189258,0.17775711397395888,0.6367431225372702,-0.2950000762939453,90.71421954103792,20.241150018097244,0.22949300428165592,8,-0.278749942779541,-0.4699997901916504,-0.9674999713897705,-1.137500286102295,0.81249904632568,1,0.043520200405459564,-1.605260251970085,15.520000457763672,-1.3366381508129852,15.3774995803833,2.0909174980059415,15.359999656677244,0.043520200405459564
6250,2016-08-31,15.577500343322756,15.612500190734865,15.505000114440918,15.52750015258789,5012400.0,0.0006423785969695839,-1.263153139587449,1.1111134658585569,78.13411273263543,77.29005764894036,-0.2211126271768311,-0.43678989164676985,-0.9017889065749873,-1.0827623423693744,28.28289569067125,0.10750007629394709,0.22993716609226844,0.3762503147125269,-0.07772481445395485,0.8302254438790087,0.14926275012928691,0.6032378792957669,-0.23950023651123153,90.34487475960847,21.34380356884469,0.2269875645832405,8,-0.2362504005432129,-0.47375011444091975,-0.9306252002716082,-1.1475005149841326,0.7650003433227521,2,0.038035610329815395,-1.105266328026181,15.567500114440918,-1.605260251970085,15.520000457763672,-1.3366381508129852,15.3774995803833,0.038035610329815395
6251,2016-09-01,15.582500457763672,15.609999656677244,15.462499618530273,15.542499542236328,4221200.0,0.0003209831058075263,2.1052864055254066,0.8000152587308267,78.13411273263534,78.3505424125886,-0.17297343337185467,-0.4007056540588927,-0.8922799654112694,-1.0826388858486276,29.10398306532248,0.14750003814697088,0.2608080954205363,0.34212541580200195,-0.10099245112991184,0.7852432827339157,0.12056648233604506,0.5636843492679589,-0.1896003341674799,91.17655308597602,23.28625608810586,0.22155893346595654,9,-0.16500043869018555,-0.47875022888183594,-0.9281253814697266,-1.1525006294250488,0.6324996948242188,3,0.041552964251642566,-1.263153139587449,15.577500343322756,-1.105266328026181,15.567500114440918,-1.605260251970085,15.520000457763672,0.041552964251642566
6252,2016-09-02,15.645000457763672,15.664999961853027,15.585000038146973,15.614999771118164,3176800.0,0.0040109095564864194,1.2857220708446866,0.75,78.93259239653977,77.93981537573987,-0.20226718549272427,-0.4330328349062693,-0.949964632572815,-1.1426735428879873,29.703061609829913,0.08249950408935547,0.2940950937117268,0.3713753700256355,-0.08894348384712991,0.8316942238984009,0.14121594308925367,0.6015347969620173,-0.20818032073974457,93.60015869140625,25.234384044768177,0.23015942693638267,9,-0.1875004768371582,-0.49250030517578125,-0.9906253814697266,-1.2150006294250488,0.3549995422363281,4,0.029082768321701424,2.1052864055254066,15.582500457763672,-1.263153139587449,15.577500343322756,-1.105266328026181,15.567500114440918,0.029082768321701424
6253,2016-09-06,15.664999961853027,15.734999656677244,15.614999771118164,15.649999618530273,3922800.0,0.0012783319593596687,-1.823525451873086,0.5,97.63514471367853,79.80411446123868,-0.1975820027795443,-0.4202344779471119,-0.9463609088991607,-1.1589486836896423,30.29354406618989,0.11999988555908025,0.31852072012775245,0.3568748950958245,-0.1125450112374562,0.8262948014291052,0.12216494192918326,0.5915848482624657,-0.2025003433227539,74.31204219264616,-2.0999632270488036,0.23470995316664067,9,-0.1725001335144043,-0.47749996185302734,-1.010624885559082,-1.2287497520446777,0.3249998092651367,1,0.02617304832970624,1.2857220708446866,15.645000457763672,2.1052864055254066,15.582500457763672,-1.263153139587449,15.577500343322756,0.02617304832970624
6254,2016-09-07,15.717499732971193,15.770000457763672,15.630000114440918,15.737500190734865,5462800.0,0.003351405760996684,2.294087288230812,-1.3333333333333333,97.7049274644514,81.88676493620274,-0.21859245166779218,-0.4418312723771898,-0.9602178557155572,-1.2072612486978986,30.877673622307356,0.1400003433227539,0.32258653153343175,0.37537469863891815,-0.10975500107642233,0.8605043983542586,0.1328098487812479,0.6179395484965884,-0.20050010681152486,82.92664016027945,0.7875841544601627,0.2425648498576706,9,-0.20749950408935725,-0.5124993324279803,-1.0631246566772479,-1.2812495231628436,0.10750007629394176,2,0.032288891816166565,-1.823525451873086,15.664999961853027,1.2857220708446866,15.645000457763672,2.1052864055254066,15.582500457763672,0.032288891816166565
6255,2016-09-08,15.72249984741211,15.772500038146973,15.640000343322756,15.645000457763672,7153600.0,0.00031812403536601863,-2.028577656675832,-3.8748807934388707,97.22223483695956,84.44436180090881,-0.18592443508436673,-0.41328333427925656,-0.9282993439901013,-1.2070445366405043,31.423013283546975,0.13249969482421697,0.30615096438154055,0.3456248283386234,-0.1441573734754158,0.8354070301526626,0.10073372743160292,0.5905159292456439,-0.15490005493164105,83.8709280469084,1.0200615456894297,0.24489110090701968,9,-0.19999980926513672,-0.4962496757507324,-1.1106247901916504,-1.2862496376037598,0.1675004959106463,3,0.04181900586646914,2.294087288230812,15.717499732971193,-1.823525451873086,15.664999961853027,1.2857220708446866,15.645000457763672,0.04181900586646914
6256,2016-09-09,15.322500228881836,15.609999656677244,15.31999969482422,15.537500381469727,8226000.0,-0.02544122260532966,-1.636348661395488,-2.774217365623154,51.453522220066084,81.80196756350723,0.23266355318434861,0.004884317303242014,-0.499620074439612,-0.8033426735446394,31.050866953592188,0.40250015258788885,0.2857348488341138,-0.06574978828430211,-0.53822965253954,0.4067300759709358,-0.30198972041192107,0.17049014384331684,0.4499998092651367,0.5526037923537819,-77.9151744511343,0.23623993212761865,9,0.22374963760375977,-0.07250022888183594,-0.710625171661377,-0.8687500953674316,0.439999580383299,4,0.0665688002954663,-2.028577656675832,15.72249984741211,2.294087288230812,15.717499732971193,-1.823525451873086,15.664999961853027,0.0665688002954663
6257,2016-09-12,15.542499542236328,15.579999923706055,15.24250030517578,15.2524995803833,5592000.0,0.014357925277743488,-1.1774273435120475,-1.3488360745905856,58.35410332611615,79.67543847667515,0.0430589683231517,-0.190006025031078,-0.6954485256653129,-1.016406815121421,30.499128469540963,0.3374996185302752,0.2751815786687537,0.1321245670318607,-0.32470468662699226,0.5889538206907137,-0.09629005979756577,0.3605391938612872,0.23000049591064453,56.60365815257013,-18.474788539902868,0.22841462682942612,9,-0.03499937057495117,-0.2349996566772461,-0.9162495136260986,-1.0887494087219238,0.26000022888183594,0,0.043268497999569444,-1.636348661395488,15.322500228881836,-2.028577656675832,15.72249984741211,2.294087288230812,15.717499732971193,0.043268497999569444
6258,2016-09-13,15.40250015258789,15.547499656677244,15.352499961853027,15.404999732971193,4502000.0,-0.009007520911806566,-2.804873510174046,-0.008619243834829713,51.428585801083706,76.55548180268511,0.18398625925065382,-0.03008747474352802,-0.5317619550316124,-0.8662640600738243,29.68082109973397,0.19499969482421697,0.27284951218347864,-0.02149982452392507,-0.4589639836540922,0.41596433460624205,-0.24023190408900952,0.19723225504115938,0.34879989624023366,30.188665665008468,-41.71429648528432,0.21873207956508386,9,0.10500001907348633,-0.06874990463256836,-0.7668750286102295,-0.9487500190734863,0.7749996185302734,1,0.03879239353954622,-1.1774273435120475,15.542499542236328,-1.636348661395488,15.322500228881836,-2.028577656675832,15.72249984741211,0.03879239353954622
6259,2016-09-14,15.44499969482422,15.46500015258789,15.345000267028807,15.390000343322756,3477200.0,0.0027592625752508315,1.5263062791749549,-22.003433803876007,53.74731459471829,73.84583756513875,0.13665318481895739,-0.03624747965116448,-0.5392759646162002,-0.8987491368952636,29.626421561817406,0.11999988555908381,0.26969528456772984,-0.00325026512145854,-0.3822835344353628,0.3757830041924457,-0.19276689977841066,0.18626636953549358,0.2859483642578091,38.207451259121186,-31.570428425361357,0.1895166346569522,9,0.06250047683715643,-0.11124944686889826,-0.7993745803833026,-0.9912495613098162,1.1625003814697248,2,0.03528650612253359,-2.804873510174046,15.40250015258789,-1.1774273435120475,15.542499542236328,-1.636348661395488,15.322500228881836,0.03528650612253359
6260,2016-09-15,15.697500228881836,15.7475004196167,15.4399995803833,15.449999809265135,4545600.0,0.01634836769483594,-1.2990641544412556,4.5000606890812,61.90479394222785,72.04257992176014,-0.10843877242807487,-0.24561918884584344,-0.7536997230200786,-1.1388269867663166,30.38324449674657,0.30750083923339844,0.25752621432422984,0.21387524604797292,-0.11364145743598897,0.5413919495319348,0.05011689430599198,0.37763359778995387,-0.45499992370605646,90.09897437543792,19.9230359646634,0.16375835174198097,9,-0.19000005722045898,-0.36374998092651367,-1.0456252098083496,-1.2437500953674316,0.7924995422363281,3,0.008122285620274283,1.5263062791749549,15.44499969482422,-2.804873510174046,15.40250015258789,-1.1774273435120475,15.542499542236328,0.008122285620274283
6261,2016-09-16,15.737500190734865,15.7475004196167,15.59000015258789,15.640000343322756,7469200.0,0.0025481739939352543,1.6808486461918868,0.393938109531715,62.50003311372317,70.21674000144719,-0.13872862316300782,-0.2504151846914535,-0.7549372066981501,-1.1672031709995103,30.566302632417113,0.1575002670288086,0.23917637382051815,0.22337517738342427,-0.07699001760936142,0.52374037237621,0.07319257988703143,0.3735577748798171,-0.484899883270268,98.01975710581664,23.631783238087237,0.15018259749639307,9,-0.2300000190734881,-0.4037499427795428,-1.0687501430511492,-1.2837500572204608,0.7599992752075213,4,0.00969023991991258,-1.2990641544412556,15.697500228881836,1.5263062791749549,15.44499969482422,-2.804873510174046,15.40250015258789,0.00969023991991258
6262,2016-09-19,15.9399995803833,15.952500343322756,15.744999885559082,15.762499809265135,6420000.0,0.01286731610447589,1.049374111087022,1.8205133221174719,63.999997456863646,66.47950141735664,-0.3296477440628127,-0.4240535315186271,-0.9255962095851995,-1.3566634880998052,30.48101954872366,0.21500015258789062,0.22865977221114875,0.39374957084655726,0.05584776844431083,0.7316513732488037,0.22479866964543405,0.5627004720476805,-0.6775012706756609,97.94226150295886,22.91536907085623,0.16895090120112313,9,-0.3424992561340332,-0.5162491798400879,-1.2206244468688965,-1.4862494468688965,0.3575010299682617,0,-0.011135494089761888,1.6808486461918868,15.737500190734865,-1.2990641544412556,15.697500228881836,1.5263062791749549,15.44499969482422,-0.011135494089761888
6263,2016-09-20,16.032499313354492,16.295000076293945,16.02750015258789,16.274999618530273,10486800.0,0.0058029946929878395,-1.1188228006828722,-1.3662006640805358,65.04854488789523,62.85101446440596,-0.4073754313015723,-0.48988616174216837,-0.9862167044951384,-1.43305882563096,30.595977836017628,0.35500049591064453,0.22072835206778407,0.4533743381500237,0.061928896455672344,0.8448197798443751,0.257651617302848,0.6490970589971994,-0.742400922302247,72.36833519550835,-0.6463646991199852,0.1957227208471755,9,-0.2637491226196289,-0.4374990463256836,-1.266249418258667,-1.5774993896484375,0.3500003814697301,1,-0.014345832034107553,1.049374111087022,15.9399995803833,1.6808486461918868,15.737500190734865,-1.2990641544412556,15.697500228881836,-0.014345832034107553
6264,2016-09-21,16.225000381469727,16.242500305175778,16.020000457763672,16.069999694824222,4593600.0,0.01200692819957827,1.3420970737339255,-0.6391772848827917,68.74097734751817,59.68643029891248,-0.5814640946268597,-0.6482864467426115,-1.145072696808537,-1.6058573903363662,30.496602386320117,0.22249984741210582,0.2117090431215214,0.6031253814697273,0.12968095232710297,1.0765698106123498,0.3664031668984151,0.8398475960410394,-0.874607889302979,91.81290593876633,20.123266632551918,0.23672221457131162,9,-0.4562501907348633,-0.630000114440918,-1.3700001239776611,-1.7350001335144043,0.11750030517578125,2,-0.002927618442820634,-1.1188228006828722,16.032499313354492,1.049374111087022,15.9399995803833,1.6808486461918868,15.737500190734865,-0.002927618442820634
6265,2016-09-22,16.420000076293945,16.442499160766598,16.245000839233402,16.245000839233402,4455200.0,0.012018470893037758,-1.2571335149863865,1.129022334338279,71.83834814949653,61.95141095773808,-0.7455176220748623,-0.8006549713326088,-1.3058049704197483,-1.7815370988106523,30.76325968194016,0.21749877929687145,0.19523154753141903,0.7450000762939446,0.1691026155408153,1.320897537047074,0.45705134591737995,1.0329488066705093,-1.0129311290795666,97.36080813504756,26.97385775972063,0.28794873037656454,9,-0.5775003433227575,-0.7512502670288104,-1.5487499237060547,-1.929999828338623,-0.04750061035155895,3,0.011419001164969522,1.3420970737339255,16.225000381469727,-1.1188228006828722,16.032499313354492,1.049374111087022,15.9399995803833,0.011419001164969522
6266,2016-09-23,16.104999542236328,16.377500534057614,16.102500915527347,16.377500534057614,4854400.0,-0.019183954481973076,1.0183384779063342,-1.55715531335151,60.59906618944822,62.20085127588609,-0.34402454764634527,-0.4500536664991319,-0.9627146332909717,-1.446776434890623,31.2394446241504,0.317499160766598,0.16628012006987625,0.392749547958374,-0.1936395995932294,0.9791386955099757,0.09955497418257409,0.6859441217341757,-0.6150961779377724,51.61290763637582,-15.183487798144881,0.29319457377580094,9,-0.2112498283386266,-0.39499998092651545,-1.203749418258667,-1.6149992942810059,0.3775005340576172,4,0.02390563426420167,-1.2571335149863865,16.420000076293945,1.3420970737339255,16.225000381469727,-1.1188228006828722,16.032499313354492,0.02390563426420167
6267,2016-09-26,16.010000228881836,16.122499465942386,15.994999885559082,16.067499160766598,5262400.0,-0.005898746728017601,-1.9142888283379558,0.21100448662759963,57.68375451508909,62.895870021886694,-0.196388732027291,-0.32173491185926295,-0.8457112966188571,-1.3309317534838883,30.918696801795733,0.12749958038330433,0.14257428629544933,0.2661252021789551,-0.3124197263090913,0.8446701306670015,-0.023147262065066343,0.5553976664229783,-0.4438892008658364,3.3520374565518334,-59.91212978425026,0.2892724642440232,9,-0.11625051498413441,-0.2537508010864258,-1.0487499237060547,-1.5199999809265137,0.4949989318847621,0,0.03044967083642569,1.0183384779063342,16.104999542236328,-1.2571335149863865,16.420000076293945,1.3420970737339255,16.225000381469727,0.03044967083642569
6268,2016-09-27,16.125,16.125,15.887499809265135,15.99250030517578,10248000.0,0.007182996219494475,2.584916796222748,-2.3043853247530426,58.82991601459254,63.46060351298382,-0.22140742358717347,-0.41011235160792303,-0.9368364804622438,-1.4252835965634159,30.28701475196843,0.23750019073486506,0.18964314902383173,0.3508749961853024,-0.24148474749364723,0.943234739864252,0.054695124345826684,0.6470548680247763,-0.4887779213639529,42.79287716144998,-17.241214067781442,0.2961798718394744,9,-0.1837506294250506,-0.2925004959106463,-1.0862500667572021,-1.565000057220459,0.15250015258789062,1,0.010697712269864379,-1.9142888283379558,16.010000228881836,1.0183384779063342,16.104999542236328,-1.2571335149863865,16.420000076293945,0.010697712269864379
6269,2016-09-28,16.245000839233402,16.257499694824222,16.112499237060547,16.177499771118164,6828000.0,0.007441912510598669,2.135186407126197,0.5094431968676425,60.78433997041154,63.336108627226466,-0.2413775803830127,-0.5025184668762641,-1.0268851364815905,-1.5245673585419617,29.758995477494466,0.14500045776367543,0.21929985542877084,0.4370007991790814,-0.1824739628983849,1.0564755612565477,0.12726341814034825,0.7467381802178146,-0.5442765940269112,64.4146752606295,7.090271385932155,0.3097373810387332,9,-0.2287511825561559,-0.40250110626221414,-1.1850006580352819,-1.6637506484985387,-0.022500991821292615,2,0.008464071929054295,2.584916796222748,16.125,-1.9142888283379558,16.010000228881836,1.0183384779063342,16.104999542236328,0.008464071929054295
6270,2016-09-29,16.170000076293945,16.264999389648438,16.120000839233402,16.242500305175778,5168800.0,-0.004616851896881546,1.468094086326904,-1.074060469058947,70.20262000156401,64.19195161476433,-0.10315174432968277,-0.40143494680592084,-0.9271830257747329,-1.4303127645456577,29.1614944715978,0.1449985504150355,0.2711807282597256,0.33237504959106445,-0.29727293534012134,0.962023034522252,0.017551057125469782,0.6471990420566573,-0.4099338378426456,57.653030441628985,-6.569549487957957,0.31482399246559356,9,-0.07625055313110352,-0.32750034332275746,-1.0762498378753662,-1.554999828338623,0.05750083923340199,3,0.010667941220634747,2.135186407126197,16.245000839233402,2.584916796222748,16.125,-1.9142888283379558,16.010000228881836,0.010667941220634747
6271,2016-09-30,16.229999542236328,16.297500610351562,16.182500839233402,16.204999923706055,6064800.0,0.0037105420939573808,-2.2858116024962127,-0.34482123595802905,67.74193548387092,64.60772250665401,-0.09604334210975907,-0.43261878742113424,-0.9617582365166832,-1.471711585104261,28.868468301012744,0.1275005340576172,0.32425180704214007,0.3599995613098148,-0.28090033890477883,1.0008994615244067,0.0395496112025171,0.6804495114171107,-0.4153386699998052,83.53635701775,17.59201371768637,0.32044995010729627,9,-0.06500005722046254,-0.38749980926514027,-1.1274993419647217,-1.6062493324279785,0.4050006866455078,4,0.008780032515418146,1.468094086326904,16.170000076293945,2.135186407126197,16.245000839233402,2.584916796222748,16.125,0.008780032515418146
6272,2016-10-03,16.100000381469727,16.25,16.094999313354492,16.170000076293945,4804000.0,-0.008009806804263664,-2.8749284760633227,-2.800030518043793,68.09339329978768,64.9460389968643,0.06597690779761578,-0.28120176419654186,-0.8052257470009003,-1.3224813319700104,28.194328520892963,0.1550006866455078,0.3447511671512338,0.20725040435791087,-0.432321721075553,0.8468225297913747,-0.11253565835881929,0.5270364670746428,-0.23511244615079718,51.829306587085625,-17.867977474260158,0.3197860627167318,10,0.06499910354613903,-0.2575006484985387,-0.9950001239776611,-1.476250171661377,0.6024990081787109,0,0.023757744457227226,-2.2858116024962127,16.229999542236328,1.468094086326904,16.170000076293945,2.135186407126197,16.245000839233402,0.023757744457227226
6273,2016-10-04,16.075000762939453,16.182500839233402,16.024999618530273,16.147499084472653,3450000.0,-0.0015527713004930277,1.2105150444372457,1.0356948228882326,66.49217587553292,64.6961721666437,0.10911385653275474,-0.23601142548394094,-0.7507766252089692,-1.2767237977931387,27.111355801263915,0.15750122070312855,0.3635965707233346,0.16175074577331472,-0.4733521698635066,0.7968536614101378,-0.15580071204509593,0.4793022035917254,-0.1639039295847109,18.348977034906103,-53.04586946370567,0.3175514578184114,10,0.08999872207641246,-0.23250102996826527,-0.918750524520874,-1.4000005722045898,0.7624988555908203,1,0.026749510259339804,-2.8749284760633227,16.100000381469727,-2.2858116024962127,16.229999542236328,1.468094086326904,16.170000076293945,0.026749510259339804
6274,2016-10-05,16.225000381469727,16.290000915527347,16.075000762939453,16.165000915527347,3931200.0,0.00933123554656956,1.2631531395873643,-0.8275980005261688,64.5919907138711,63.89102134046311,-0.04569061867226765,-0.3647414114975973,-0.8750211570493178,-1.4020084453378363,25.981764481636883,0.21500015258789418,0.3697309862794107,0.2863753318786628,-0.35630522384647634,0.929055887603802,-0.034964945983908535,0.6077156097412324,-0.2713913619220367,73.39450825581477,4.185269371797901,0.32134027786256963,10,-0.09250020980835316,-0.3825006484985387,-1.0525000095367432,-1.533750057220459,0.39249992370605113,2,0.003235733120729112,1.2105150444372457,16.075000762939453,-2.8749284760633227,16.100000381469727,-2.2858116024962127,16.229999542236328,0.003235733120729112
6275,2016-10-06,16.379999160766598,16.389999389648438,16.174999237060547,16.235000610351562,4055600.0,0.009553083245156246,1.606078120845712,2.4166640175478475,66.71000577909935,64.57001462820213,-0.23128201266937154,-0.49324531350437084,-0.9997566728401281,-1.5333754231177483,24.896241416326166,0.21500015258789062,0.3716012485055611,0.4084991455078093,-0.2545746608159334,1.0715729518315502,0.07696224234593885,0.7400360486696798,-0.38727892992139523,97.26020954719941,30.38600699936208,0.33153690316187073,10,-0.2412495613098109,-0.5374994277954102,-1.1868739128112757,-1.6887488365173304,0.2775001525878942,3,-0.009615343188278724,1.2631531395873643,16.225000381469727,1.2105150444372457,16.075000762939453,-2.8749284760633227,16.100000381469727,-0.009615343188278724
6276,2016-10-07,16.342500686645508,16.375,16.207500457763672,16.357500076293945,6523600.0,-0.002289284251668744,5.700083924620432,-0.1034451006958629,61.45097671077,64.98859487216667,-0.17494883657672844,-0.39570066175206264,-0.9321290636685706,-1.4713450865084283,25.946881234455343,0.17249870300292613,0.34721402840384563,0.32000064849853516,-0.2874683671748741,0.9274696641719427,0.01626614066183052,0.6237351563352398,-0.31379814140659334,86.98664855119797,23.0491819816759,0.30373450783670414,10,-0.2037510871887207,-0.50000095367432,-1.1200006008148193,-1.6450004577636719,0.3149986267089844,4,-0.0070368527634289135,1.606078120845712,16.379999160766598,1.2631531395873643,16.225000381469727,1.2105150444372457,16.075000762939453,-0.0070368527634289135
6277,2016-10-10,16.21500015258789,16.447500228881836,16.184999465942386,16.40999984741211,4190800.0,-0.007801776270494831,-1.0588208894939484,13.000508646998982,55.09068563554431,64.57312483005019,-0.017110327552597226,-0.22686638067531817,-0.7781806009518046,-1.3207630826583667,27.570386607531777,0.2625007629394496,0.29105309811271596,0.15887508392334126,-0.40994295898473965,0.7276931268314222,-0.12553393753069741,0.4432841053773817,-0.15319387810676233,44.97047564014591,-17.161089792978785,0.2844090214540402,10,0.021249771118164062,-0.36999988555908203,-0.9543750286102295,-1.5174999237060547,0.5674991607666016,0,0.02590194710709981,5.700083924620432,16.342500686645508,1.606078120845712,16.379999160766598,1.2631531395873643,16.225000381469727,0.02590194710709981
6278,2016-10-11,16.0,16.212499618530273,15.914999961853027,16.170000076293945,4976400.0,-0.013259337068435184,1.333338319882118,0.8717966274110881,43.80163118010974,62.68615718668333,0.1992468306345394,0.03709393561289076,-0.5381213801069435,-1.0823401397861545,28.765403066216845,0.3000001907348633,0.274439513571064,-0.08600006103515767,-0.566121871727745,0.3941217496574314,-0.3260609663814513,0.15406084431113598,0.44750022888183594,15.962440473738598,-40.66253018388724,0.24006090534629435,10,0.18125009536743164,-0.1549997329711914,-0.6949999332427979,-1.276249885559082,0.9500007629394531,1,0.043906211853027344,-1.0588208894939484,16.21500015258789,5.700083924620432,16.342500686645508,1.606078120845712,16.379999160766598,0.043906211853027344
6279,2016-10-12,15.989999771118164,16.079999923706055,15.90999984741211,16.012500762939453,3518000.0,-0.0006250143051147461,1.1587405389040266,0.13235871601835542,36.80978436392741,58.975842115834816,0.18916379436511122,0.0948823543688917,-0.49677820588747146,-1.0516115703127937,30.060395077380907,0.1700000762939453,0.2718013210679775,-0.12325029373169016,-0.5011778443663957,0.25467725690301535,-0.31221406904904114,0.06571348158566259,0.4575004577636719,14.883696172885506,-35.077033260927195,0.18896377531735262,10,0.1887502670288086,-0.14499950408935547,-0.6499998569488525,-1.2312498092651385,1.0125007629394496,2,0.0530018673885726,1.333338319882118,16.0,-1.0588208894939484,16.21500015258789,5.700083924620432,16.342500686645508,0.0530018673885726
6280,2016-10-13,15.824999809265135,15.864999771118164,15.65999984741211,15.850000381469727,6017600.0,-0.010318947105368848,6.454630576893066,1.1110875646351557,40.54052834964351,55.9534635453651,0.33534395455748545,0.2845110528259145,-0.30420480824257545,-0.8679495782406814,29.81729037253617,0.3299999237060547,0.25237956574695986,-0.2946252346038829,-0.6464225254731009,0.057172056265336835,-0.47052388003849366,-0.11872658916927215,0.6010004043579134,20.95236595886888,-27.609701609297503,0.17589864543460987,10,0.2287502288818377,0.02000045776367365,-0.46749949455261053,-1.0487494468688947,1.185000419616701,3,0.05007902088230387,1.1587405389040266,15.989999771118164,1.333338319882118,16.0,-1.0588208894939484,16.21500015258789,0.05007902088230387
6281,2016-10-14,15.890000343322756,16.030000686645508,15.842499732971193,15.912500381469727,4789600.0,0.004107458757728777,-2.1914714022515254,0.8999809269500844,45.86206692435649,53.483316170317195,0.24254927106178847,0.24403293491930533,-0.34167821774285834,-0.9187103805037644,29.749815794033484,0.20500087738037287,0.21645886608509102,-0.23724970817565882,-0.5595479096632285,0.08504849331191089,-0.3983988089194437,-0.07610060743187397,0.49003984832763514,29.206398031375187,-24.038635274653302,0.16114910074378522,10,0.16374969482421697,-0.04500007629394709,-0.5156252384185809,-1.112500190734865,1.102499961853022,4,0.04830075226236552,6.454630576893066,15.824999809265135,1.1587405389040266,15.989999771118164,1.333338319882118,16.0,0.04830075226236552
6282,2016-10-17,15.762499809265135,15.947500228881836,15.74250030517578,15.93000030517578,4524800.0,-0.008023947847880186,1.0246871718070623,7.444453863434657,37.60681977201785,50.27383215881552,0.3544107930088405,0.37687646187225177,-0.19336738168765777,-0.7777266346093423,28.788774104448272,0.20499992370605646,0.15996248966591864,-0.35587525367736994,-0.7082555245209807,-0.0034949828337591526,-0.5320653890991753,-0.17968511825556455,0.5743379617309596,18.55203698013908,-34.52737617013301,0.17619013542180553,10,0.2912502288818377,0.08250045776367365,-0.3643748760223371,-0.9849996566772443,1.242499351501463,0,0.056780302294644924,-2.1914714022515254,15.890000343322756,6.454630576893066,15.824999809265135,1.1587405389040266,15.989999771118164,0.056780302294644924
6283,2016-10-18,15.802499771118164,15.9399995803833,15.68000030517578,15.907500267028807,6943200.0,0.0025376661276479417,2.0588307892537387,0.6268667763626009,33.99631912166623,46.87431309301498,0.3036204927496371,0.33598832054261507,-0.21150201259480284,-0.8051911996479468,26.78426508926278,0.2599992752075213,0.10629081063944668,-0.304375314712523,-0.6826188671953624,0.07386823777031637,-0.49349709095394445,-0.11525353847110331,0.49372772446289304,33.92854710014941,-16.98515932630705,0.18912177624142,10,0.2512502670288086,0.0937504768371582,-0.39499974250793457,-0.9962496757507324,1.2075004577636719,1,0.062015475806394216,1.0246871718070623,15.762499809265135,-2.1914714022515254,15.890000343322756,6.454630576893066,15.824999809265135,0.062015475806394216
6284,2016-10-19,16.177499771118164,16.332500457763672,16.030000686645508,16.25,8812800.0,0.02373042274522774,1.5473542190348462,0.6904751092179117,50.2228739401868,45.042409555358034,-0.08808961989143071,-0.04506318063566894,-0.5618432031962897,-1.165986619643089,25.148288027272176,0.5300006866455078,0.06824030448319718,0.07299971580505371,-0.3027088285771278,0.4487082601872334,-0.11485455638603526,0.26085398799614445,-0.5174999237060547,76.95159167744424,25.779551198291088,0.1878542721910901,10,-0.1237497329711914,-0.2812495231628418,-0.7568745613098145,-1.3712496757507324,0.9899997711181641,2,0.04775156870658348,2.0588307892537387,15.802499771118164,1.0246871718070623,15.762499809265135,-2.1914714022515254,15.890000343322756,0.04775156870658348
6285,2016-10-20,16.607500076293945,16.694999694824222,16.239999771118164,16.257499694824222,13976400.0,0.026580145959480328,-1.3636345621275283,-4.82757622793397,59.196124895455796,44.79187046476757,-0.5391193535125325,-0.4851712008032365,-0.9613572600368379,-1.581413023789647,23.296320539545523,0.5174999237060582,0.046176645457862264,0.4936250209808364,0.0775768786763642,0.9096731632853086,0.28560094982860207,0.7016490921330725,-0.9340502166748053,91.37934274417805,42.471134982477246,0.20802407115223578,10,-0.43000030517578125,-0.5400004386901855,-1.1868748664855957,-1.8012499809265137,0.514999389648441,3,0.023784462197745437,1.5473542190348462,16.177499771118164,2.0588307892537387,15.802499771118164,1.0246871718070623,15.762499809265135,0.023784462197745437
6286,2016-10-21,16.489999771118164,16.569999694824222,16.325000762939453,16.467500686645508,9875200.0,-0.00707513500743584,1.6849355155619001,0.06428302843036343,59.55881321718446,45.28832908494981,-0.44532687627706125,-0.35557950685025475,-0.8162835733021634,-1.4502333804607517,22.189638061023384,0.2824993133544922,0.016123925814536477,0.3568747043609619,-0.09179257071545877,0.8055419794373826,0.13254106682275335,0.5812083418991723,-0.7756879180908207,79.8029510365457,29.972749017359774,0.22433363753821028,10,-0.3125,-0.3474998474121094,-1.0693745613098145,-1.6837496757507324,0.6175003051757812,4,0.03153429138758623,-1.3636345621275283,16.607500076293945,1.5473542190348462,16.177499771118164,2.0588307892537387,15.802499771118164,0.03153429138758623
6287,2016-10-24,16.497499465942386,16.662500381469727,16.427499771118164,16.620000839233402,6687600.0,0.00045480260329400224,1.265061126941892,-5.444727026110546,60.444966483460576,47.137588563099904,-0.45655110981610036,-0.34223072038980007,-0.7957154293568749,-1.444988946967415,21.69565740165353,0.2350006103515625,-0.03447790484445434,0.3399994373321569,-0.13282238055084505,0.8128212552151588,0.10358852839065591,0.5764103462736578,-0.7439600992431679,80.54183767044013,25.625305481151564,0.23641090894150132,10,-0.3199996948242223,-0.3199996948242223,-1.0768742561340368,-1.6912493705749547,0.5675010681152273,0,0.030004597985002324,1.6849355155619001,16.489999771118164,-1.3636345621275283,16.607500076293945,1.5473542190348462,16.177499771118164,0.030004597985002324
6288,2016-10-25,16.297500610351562,16.502500534057614,16.202499389648438,16.497499465942386,5469600.0,-0.01212297997061329,1.8571402621230226,1.6326254164980205,51.74910223396951,48.797512770882356,-0.23458273209892155,-0.13559811923640552,-0.5703611701638422,-1.233958162251314,21.40174352913402,0.30000114440917613,-0.07515469671888653,0.13137555122375488,-0.3452282956286794,0.6079793980761892,-0.10692637220246226,0.369677474649972,-0.5063028305273445,40.22561243191594,-11.843266407576472,0.23830192342621717,10,-0.12000083923339844,-0.12000083923339844,-0.7868752479553223,-1.3275003433227521,0.38749885559082387,1,0.04341147562011183,1.265061126941892,16.497499465942386,1.6849355155619001,16.489999771118164,-1.3636345621275283,16.607500076293945,0.04341147562011183
6289,2016-10-26,16.382499694824222,16.4375,16.232500076293945,16.247499465942386,4362000.0,0.005215467482091896,-1.4848624966764625,-0.6750050068187984,50.06243535012391,49.8555024376024,-0.28837648522137727,-0.22110408791246527,-0.6230139317044063,-1.307917827913812,20.697125201585198,0.2049999237060547,-0.09251208320418058,0.2094996929168751,-0.27578256352562036,0.6947819493593688,-0.033141435304372635,0.4521408211381228,-0.5551498384000038,36.54826266788576,-9.399214685479329,0.24264112822124712,10,-0.1949996948242223,-0.20499992370605824,-0.7006244659423864,-1.149999618530277,0.4524993896484304,2,0.03830310061021169,1.8571402621230226,16.297500610351562,1.265061126941892,16.497499465942386,1.6849355155619001,16.489999771118164,0.03830310061021169
6290,2016-10-27,16.342500686645508,16.47249984741211,16.332500457763672,16.447500228881836,5487600.0,-0.002441569291855461,-1.239990234375,-0.7777730682829653,50.0,50.315272779340575,-0.18690528859349698,-0.17657209100979543,-0.5514336104798403,-1.2580777032121162,19.967840876082306,0.1399993896484375,-0.06888582432330637,0.16087565422058248,-0.330278364827695,0.65202967326886,-0.08470135530355449,0.4064526637447212,-0.4804448366852885,30.43499894266771,-9.894937033266139,0.2455770095241384,10,-0.1550006866455078,-0.16500091552734375,-0.6606254577636719,-1.0225005149841309,0.6199989318847656,3,0.05048180027093285,-1.4848624966764625,16.382499694824222,1.8571402621230226,16.297500610351562,1.265061126941892,16.497499465942386,0.05048180027093285
6291,2016-10-28,16.372499465942386,16.522499084472653,16.295000076293945,16.375,4248800.0,0.0018356296794523885,-1.8888888888888438,0.02381471389642393,54.128427982617396,52.151007024962745,-0.15786513138371916,-0.20590459052534626,-0.5532840580353398,-1.2796774852950925,19.15222739358631,0.22749900817870738,-0.028468257878319747,0.18374943733215687,-0.31444328151591705,0.6819421561802308,-0.06534692209188009,0.43284579675619383,-0.47712586218760755,36.95645864172269,-2.6713736502792784,0.2490963594240366,10,-0.18499946594238637,-0.1949996948242223,-0.6168746948242259,-0.9699997901916539,0.5275001525878871,4,0.045808521879028286,-1.239990234375,16.342500686645508,-1.4848624966764625,16.382499694824222,1.8571402621230226,16.297500610351562,0.045808521879028286
6292,2016-10-31,16.482500076293945,16.52750015258789,16.412500381469727,16.427499771118164,5664000.0,0.006718620487994542,-1.705906112557221,-21.99542334099235,63.38420660551838,55.41632785650187,-0.17320781072114855,-0.30122391138108284,-0.6387582113653547,-1.3800352453741045,18.787400800561343,0.15500068664550426,0.021794188276111015,0.2746250629425049,-0.23836990350606868,0.7876200293910784,0.0181275797182181,0.5311225461667917,-0.5551414288963894,86.15385518269423,41.73422690214875,0.25649748322428667,10,-0.11999988555908203,-0.30500030517578125,-0.6806254386901891,-1.0775003433227575,0.5349998474121094,0,0.037919004829789715,-1.8888888888888438,16.372499465942386,-1.239990234375,16.342500686645508,-1.4848624966764625,16.382499694824222,0.037919004829789715
6293,2016-11-01,16.504999160766598,16.614999771118164,16.389999389648438,16.524999618530273,7331600.0,0.0013650286284550006,1.2499952316466079,-0.3636426688861792,64.18733665342177,56.96793482463909,-0.09563491257074119,-0.30552108650645593,-0.6384621650294999,-1.3906269476130841,18.874805971022155,0.22500038146972656,0.06269374616567092,0.27562422752379945,-0.24981503343700595,0.8010634884846048,0.012904597043394972,0.5383438580042021,-0.5469348714719757,71.24164755160972,22.132266855535832,0.2627196304804028,11,-0.056249618530269885,-0.32749938964843395,-0.6799995899200422,-1.0062494277954102,0.7025012969970739,1,0.033929197319935156,-1.705906112557221,16.482500076293945,-1.8888888888888438,16.372499465942386,-1.239990234375,16.342500686645508,0.033929197319935156
6294,2016-11-02,16.27750015258789,16.532499313354492,16.232500076293945,16.444999694824222,6604400.0,-0.013783642517200878,-1.330093923143018,8.374785428188657,62.050635521870504,57.285102672018496,0.16487976603611543,-0.07788022168518438,-0.3901804048820203,-1.149149302468798,18.333445435272683,0.2999992370605469,0.12810182041539164,0.04550023078918386,-0.48037139038462584,0.5713718519629918,-0.21743557979771921,0.3084360413760887,-0.2899584470720846,11.764735214919716,-39.21652065763115,0.2629358105869043,11,0.1549997329711914,-0.10000038146972656,-0.3906257152557391,-0.7637505531311053,0.850000381469723,2,0.025034514485303694,1.2499952316466079,16.504999160766598,-1.705906112557221,16.482500076293945,-1.8888888888888438,16.372499465942386,0.025034514485303694
6295,2016-11-03,16.22249984741211,16.317499160766598,16.182500839233402,16.28499984741211,3990000.0,-0.0033789159674519897,1.1176435388804182,0.3731353481063029,58.90228376819443,57.212154955464044,0.178271759472306,-0.037191175742940175,-0.3142049928995547,-1.0799890090801973,17.35770343075241,0.13499832153319602,0.2004864296929867,-0.0016251087188727809,-0.5228616434249247,0.5196114259871791,-0.26224337607189696,0.2589931586341532,-0.2066598223239673,9.24834843045693,-42.649556845907085,0.2606182673530255,11,0.20000076293945312,-0.04500007629394531,-0.2931251525878924,-0.708750247955324,0.6925010681152379,3,0.03775615613016958,-1.330093923143018,16.27750015258789,1.2499952316466079,16.504999160766598,-1.705906112557221,16.482500076293945,0.03775615613016958
6296,2016-11-04,16.227500915527347,16.357500076293945,16.207500457763672,16.229999542236328,3337600.0,0.0003082797449391883,-6.058881608473207,0.03997802734369316,63.323843933715985,57.53203022771465,0.14764597519529232,-0.05401906721282046,-0.29782096137024183,-1.070457651477474,16.377984844196867,0.14999961853027344,0.2212792542431643,0.00912594795227406,-0.5091410184986991,0.5273929144032472,-0.2500075352732125,0.26825943117776063,-0.18449450364976272,10.40466761336082,-43.82298050267784,0.259133483225487,11,0.17124938964843395,-0.05000114440918324,-0.2593762874603325,-0.713751316070562,0.75,4,0.04529340080330169,1.1176435388804182,16.22249984741211,-1.330093923143018,16.27750015258789,1.2499952316466079,16.504999160766598,0.04529340080330169
6297,2016-11-07,16.635000228881836,16.637500762939453,16.447500228881836,16.447500228881836,4243600.0,0.02511164938308963,-1.02667236328125,-75.0412213741525,69.70419554406271,59.52704059550278,-0.2663022222216931,-0.4515931153537167,-0.6793232441870423,-1.460109069176056,15.415167960868573,0.4099998474121058,0.19686346655239717,0.395625257492064,-0.1550868740576803,0.9463373890418083,0.12026919171719186,0.6709813232669362,-0.5659140856863871,99.45043198309796,40.89304658325024,0.2753560657748723,11,-0.22499942779541016,-0.4575004577636719,-0.6312506198883092,-1.1212506294250506,0.3050003051757777,0,0.015930230598274475,-6.058881608473207,16.227500915527347,1.1176435388804182,16.22249984741211,-1.330093923143018,16.27750015258789,0.015930230598274475
6298,2016-11-08,16.702499389648438,16.735000610351562,16.540000915527347,16.614999771118164,2785200.0,0.004057659142643555,1.557338502907839,0.4666646321614583,64.54296936503587,61.13598881938189,-0.30207744009576487,-0.48882670492064406,-0.7240989578589367,-1.5073903273212466,15.97385669529285,0.1949996948242152,0.1809167099039648,0.4279994487762444,-0.14748330078607452,1.0034821983385633,0.14025807399508494,0.7157408235574039,-0.6083767043878368,94.11742368013142,36.32171779640839,0.28774137478115913,11,-0.24374866485595703,-0.5049991607666016,-0.6987497806549108,-1.183749675750736,0.2925014495849645,1,0.0188594848417023,-1.02667236328125,16.635000228881836,-6.058881608473207,16.227500915527347,1.1176435388804182,16.22249984741211,0.0188594848417023
6299,2016-11-09,16.837499618530273,16.895000457763672,16.229999542236328,16.40999984741211,6874400.0,0.00808263636072959,1.4516097276278273,4.885732970027248,57.61590658757664,61.98220066244596,-0.408730929606989,-0.5871841456010785,-0.8358698071218313,-1.6227790834317766,16.10887603863952,0.6650009155273438,0.165247488877867,0.5206246852874763,-0.0903662901550426,1.131615660729997,0.21512919756621685,0.8261201730087357,-0.7049242577642154,91.92970245345393,36.796575778370084,0.3054954877212602,11,-0.2987489700317383,-0.5599994659423828,-0.8337500095367467,-1.318749904632572,0.012500762939453125,2,0.021974809064060796,1.557338502907839,16.702499389648438,-1.02667236328125,16.635000228881836,-6.058881608473207,16.227500915527347,0.021974809064060796
6300,2016-11-10,16.617500305175778,16.975000381469727,16.59749984741211,16.887500762939453,7521200.0,-0.013066032269564487,-1.4354765274103243,-0.6315803563063086,53.95352083187927,61.96276653458617,-0.16273383769127392,-0.321238555260809,-0.5950409724937522,-1.3843283206065937,17.369873499481237,0.3775005340576172,0.18178434118236098,0.2610003471374469,-0.3176103286612104,0.839611022936106,-0.028304990761881754,0.5503056850367756,-0.42393093664991,53.42018086885595,1.349473687018417,0.2893053378993295,11,-0.0387496948242152,-0.30000019073485973,-0.6300003528594971,-1.0987505912780762,0.3824996948242223,3,0.030690550294317553,1.4516097276278273,16.837499618530273,1.557338502907839,16.702499389648438,-1.02667236328125,16.635000228881836,0.030690550294317553
6301,2016-11-11,16.657499313354492,16.707500457763672,16.514999389648438,16.552499771118164,4989600.0,0.002407041218242423,-1.1388971305048108,-0.3888865341414775,54.863238448605586,61.0159922949292,-0.17662853288852887,-0.31704538947370153,-0.6134774011177129,-1.4051765403896255,18.040405553219916,0.19250106811523438,0.19905013334590294,0.2626244068145738,-0.28678292556131524,0.8120317391904646,-0.012079259373372508,0.5373280730025201,-0.42749977111816406,57.38245497254189,8.544961107013208,0.27470366618794506,11,-0.07874870300292969,-0.3399991989135742,-0.6668746471405047,-1.1387495994567907,0.4250011444091797,4,0.015458598996694217,-1.4354765274103243,16.617500305175778,1.4516097276278273,16.837499618530273,1.557338502907839,16.702499389648438,0.015458598996694217
6302,2016-11-14,16.657499313354492,16.77750015258789,16.587499618530273,16.71500015258789,4542400.0,0.0,1.0821880584847883,-0.5476294277929156,62.45675448426787,60.823705387245425,-0.16672753595328516,-0.2598805630369654,-0.5934851179516016,-1.3911404136671202,19.24791189367005,0.1900005340576172,0.22138159135192836,0.217874431610106,-0.25514545000394406,0.6908943132241543,-0.01863550919691903,0.45438437241713103,-0.3529996871948242,57.38245497254189,7.147632216684684,0.23650994080702428,11,-0.07874870300292969,-0.3399991989135742,-0.6668746471405047,-1.1387495994567907,0.3975009918212855,0,0.019210662786358634,-1.1388971305048108,16.657499313354492,-1.4354765274103243,16.617500305175778,1.4516097276278273,16.837499618530273,0.019210662786358634
6303,2016-11-15,16.782499313354492,16.797500610351562,16.622499465942386,16.717500686645508,3902800.0,0.007504127579329056,2.684187279151869,-1.1303944007695625,63.468046983874025,60.98119554969026,-0.2773956719506039,-0.3243253584094532,-0.697272868728998,-1.492093724213758,20.63552765548076,0.17500114440917613,0.23690804345329042,0.2938744544982903,-0.09718795915878076,0.6849368681553614,0.09834324766975655,0.48940566132682406,-0.41094961166381694,74.16095956169434,21.278031445208455,0.19553120682853506,11,-0.2037487030029297,-0.4649991989135742,-0.7418742179870605,-1.26124906539917,0.2875003814697301,1,0.009384848928776224,1.0821880584847883,16.657499313354492,-1.1388971305048108,16.657499313354492,-1.4354765274103243,16.617500305175778,0.009384848928776224
6304,2016-11-16,16.950000762939453,16.96500015258789,16.672500610351562,16.770000457763672,4741600.0,0.009980721372750079,1.7857220708446866,2.7692939726509773,68.8372428623643,62.08507989348691,-0.3793652457606562,-0.4542765964055704,-0.8428708204642383,-1.6274245548515793,21.047186862700983,0.2924995422363281,0.22968834709202568,0.4227508544921861,0.009128189032836076,0.8363735199515361,0.21593952176251108,0.6295621872218611,-0.518105993270872,94.56531203741713,37.23831288280549,0.20681133272967506,11,-0.3587503433227539,-0.6325006484985352,-0.936875581741333,-1.4062504768371582,0.125,2,0.0026548716382561732,2.684187279151869,16.782499313354492,1.0821880584847883,16.657499313354492,-1.1388971305048108,16.657499313354492,0.0026548716382561732
6305,2016-11-17,17.002500534057614,17.02750015258789,16.850000381469727,16.967500686645508,5217600.0,0.0030973314899753746,3.1765101875953685,0.19444326707072157,69.26610748824662,62.74533139954587,-0.34596861971186144,-0.5013722426402971,-0.8725666324234886,-1.6483991916168428,20.571070444412975,0.17749977111816406,0.22103990052790579,0.4555006027221644,-0.0088652737124022,0.919866479156731,0.22331766450487933,0.6876835409394495,-0.5162952032089194,95.12203291427481,33.76346584827787,0.23218293821728378,11,-0.37375068664550426,-0.6587505340576136,-0.990625381469723,-1.4587502479553187,0.08249855041503906,3,-0.008969277917822427,1.7857220708446866,16.950000762939453,2.684187279151869,16.782499313354492,1.0821880584847883,16.657499313354492,-0.008969277917822427
6306,2016-11-18,17.010000228881836,17.129999160766598,16.920000076293945,17.02750015258789,9712800.0,0.0004410936385033093,-1.126570542845242,-0.5000000000000507,67.21047456656751,62.4682512909353,-0.2579210740579754,-0.4932041890569785,-0.8438098965995522,-1.6261656610703756,20.17265771493484,0.2099990844726527,0.23587718669994118,0.4370002746582031,-0.07018383032362863,0.9441843796400349,0.18340822216728725,0.690592327149119,-0.458839519424437,77.88036255475991,18.846171363282792,0.25359205249091576,11,-0.3300008773803711,-0.6050004959106481,-1.0606250762939453,-1.466249942779541,-0.11750030517578125,4,-0.0005879029245899892,3.1765101875953685,17.002500534057614,1.7857220708446866,16.950000762939453,2.684187279151869,16.782499313354492,-0.0005879029245899892
6307,2016-11-21,16.992500305175778,17.129999160766598,16.899999618530273,17.057500839233402,5153600.0,-0.0010288020852783353,1.1905012761242557,3.714332425068526,65.95750260036529,62.62542165041634,-0.20604457475330662,-0.4603194372063193,-0.7966016843347745,-1.5825246164868503,19.489714842934262,0.22999954223632457,0.2662409804796866,0.39475030899047425,-0.14423481565940222,0.9337354336403507,0.12525774666553602,0.6642428713154125,-0.36030221253509254,72.90661314812272,14.779739941420772,0.26949256232493757,11,-0.31250095367431285,-0.5875005722045898,-1.043125152587887,-1.428750038146969,-0.09250068664550426,0,0.0052964632026801794,-1.126570542845242,17.010000228881836,3.1765101875953685,17.002500534057614,1.7857220708446866,16.950000762939453,0.0052964632026801794
6308,2016-11-22,17.004999160766598,17.057500839233402,16.950000762939453,17.047500610351562,3279600.0,0.0007355512941795705,2.439897464066371,0.6538630828369209,77.71428820551984,64.85857516352114,-0.19123134076297177,-0.4396370128788405,-0.7741212037415934,-1.5682249308588716,19.72828747690333,0.10750007629394887,0.29349524225541046,0.3718742370605419,-0.176918324696139,0.9206667988172228,0.09747795618220323,0.6462705179388806,-0.30310891858828626,72.67750905732882,8.327321830853506,0.27439628087833967,11,-0.18249988555907848,-0.5999994277954102,-1.0556240081787074,-1.4174990653991664,-0.20499992370605113,1,0.002940379116544767,1.1905012761242557,16.992500305175778,-1.126570542845242,17.010000228881836,3.1765101875953685,17.002500534057614,0.002940379116544767
6309,2016-11-23,17.010000228881836,17.055000305175778,16.940000534057614,16.987499237060547,2621600.0,0.0002940939936519893,1.0444195785227544,-0.5294170443835665,81.188162190499,67.88464642559,-0.18907297705240822,-0.4165749400071057,-0.7447337215763241,-1.541016829986468,19.960719469183402,0.11499977111816406,0.27059423208568845,0.3455002784729011,-0.2145950526091518,0.905595609554954,0.06545261293187465,0.6255479440139275,-0.24817473810116297,57.14305177111789,-13.591504142730592,0.2800476655410257,11,-0.1875009536743164,-0.43000030517578125,-1.0350000858306885,-1.3650002479553223,-0.15250015258789062,2,0.003527305416522575,2.439897464066371,17.004999160766598,1.1905012761242557,16.992500305175778,-1.126570542845242,17.010000228881836,0.003527305416522575
6310,2016-11-25,17.167499542236328,17.167499542236328,16.952499389648438,16.987499237060547,1509200.0,0.009259218767502908,1.3888865341414827,7.9996609307451045,83.21556723181777,71.03490517928024,-0.2909464585365349,-0.5366106875538819,-0.8734454037510773,-1.665343553568995,20.230798898702275,0.21500015258789062,0.2665649793280167,0.461749649047853,-0.11961012043140329,1.0431094185271093,0.17106976430822485,0.7524295337874811,-0.354129737657626,100.0,20.740435820642688,0.2906798847396289,11,-0.28999996185302734,-0.49249935150146484,-1.1924993991851807,-1.4962491989135742,-0.1849994659423828,4,-0.005388016995096168,1.0444195785227544,17.010000228881836,2.439897464066371,17.004999160766598,1.1905012761242557,16.992500305175778,-0.005388016995096168
6311,2016-11-28,17.122499465942386,17.200000762939453,17.100000381469727,17.149999618530273,6068400.0,-0.0026212364930158216,-1.7586950802420416,-0.1527783664646096,73.15915565446196,72.22406086485736,-0.19338612616131456,-0.45591663519790515,-0.8008765781165827,-1.5873752099527252,20.40424498364518,0.10000038146972656,0.2707976883180194,0.3792495727539098,-0.20832357549565117,0.9668227210034708,0.08546299862912932,0.6730361468786903,-0.25246890333846395,74.1663328819304,-2.4343296574735973,0.2937865741247802,11,-0.2112493515014684,-0.4312486648559606,-0.9999997615814245,-1.3274993896484393,-0.22999954223633168,0,-0.0021901230918023318,1.3888865341414827,17.167499542236328,1.0444195785227544,17.010000228881836,2.439897464066371,17.004999160766598,-0.0021901230918023318
6312,2016-11-29,17.107500076293945,17.192499160766598,17.072500228881836,17.087499618530273,5189600.0,-0.0008760046790058373,-3.800030518043651,-0.7272853377723231,70.25007295622407,72.9776193062296,-0.12051468553535827,-0.41286060774091027,-0.7644424848018403,-1.544149807315474,20.514172451370754,0.11999893188476207,0.2997210645312869,0.33300018310546875,-0.26260776821563425,0.9286081344265718,0.03519620744491547,0.630804158766022,-0.17807487762962637,64.42284414774652,-9.55054324773441,0.2978039756605516,11,-0.1712493896484375,-0.41624927520751953,-0.9475002288818359,-1.3124999999999982,-0.08749961853027344,1,-0.012567596178813867,-1.7586950802420416,17.122499465942386,1.3888865341414827,17.167499542236328,1.0444195785227544,17.010000228881836,-0.012567596178813867
6313,2016-11-30,17.065000534057614,17.297500610351562,17.047500610351562,17.162500381469727,5532000.0,-0.0024842637467074047,-2.77359359705188,-4.874880793439049,62.53452153260849,72.27731693625672,-0.037691857915202576,-0.34388734282854116,-0.7035421492301062,-1.474223100449782,20.483780083805,0.25,0.32601288219788316,0.262500572204587,-0.3324141675744947,0.8574153119836687,-0.03495679768495208,0.5599579420941261,-0.08687173382377011,34.96502750316078,-35.219438944953126,0.2974573698895404,11,0.008749961853030896,-0.32499980926513317,-0.8875007629394496,-1.2700004577636665,-0.22000122070312145,2,-0.009668966326607409,-3.800030518043651,17.107500076293945,-1.7586950802420416,17.122499465942386,1.3888865341414827,17.167499542236328,-0.009668966326607409
6314,2016-12-01,16.684999465942386,17.107500076293945,16.587499618530273,17.057500839233402,8952000.0,-0.022267861483908913,1.2010608494869663,3.82053288469801,53.161555683010334,70.48792229123046,0.33611133919576375,0.07189389744604924,-0.3153823831392337,-1.0692849571547889,20.39115192929872,0.5200004577636719,0.3333026237524841,-0.13787546157836417,-0.6829038304048858,0.40715290724815745,-0.410389645991625,0.13463872283489664,0.6125011444091761,13.732353691789509,-56.153105055529466,0.27251418441326003,12,0.2575006484985316,0.055001258850094104,-0.5074996948242223,-0.8899993896484393,0.2625007629394496,3,0.006892404842619326,-2.77359359705188,17.065000534057614,-3.800030518043651,17.107500076293945,-1.7586950802420416,17.122499465942386,0.006892404842619326
6315,2016-12-02,16.834999084472653,16.872499465942386,16.717500686645508,16.725000381469727,6492800.0,0.008990088302756494,-1.480018310826333,-0.29529744288215004,57.53714673547689,69.41310808777595,0.17863872085421661,-0.031480048075092526,-0.4615984651189642,-1.1943797158656473,20.52041700007419,0.1875,0.3338103218416997,-0.0185008049011266,-0.48460552004308255,0.44760391024082935,-0.25155316247210635,0.21455155266985315,0.4625015258789098,34.85903101451951,-35.09573599416586,0.23305235757097845,12,0.10750102996826527,-0.09499835968017223,-0.6524991989135707,-1.0399990081787056,0.12000083923340199,4,0.0013365603234303247,1.2010608494869663,16.684999465942386,-2.77359359705188,17.065000534057614,-3.800030518043651,17.107500076293945,0.0013365603234303247
6316,2016-12-05,16.962499618530273,17.040000915527347,16.895000457763672,16.992500305175778,5297600.0,0.007573539708429111,1.3199719242564518,-0.27273673076587274,61.68583271460225,68.93847810046896,0.04882623946432929,-0.10655619813077877,-0.5736009245900746,-1.2975778626257792,20.732788134927233,0.2050018310546946,0.3122677387989121,0.07224979400634624,-0.29047373331586,0.4349733213285525,-0.10911196965475867,0.25361155766745114,0.32080097198486257,52.81682762696611,-17.95460751652488,0.18136176366110374,12,-0.01999950408935547,-0.22249889373779297,-0.7799997329711914,-1.1674995422363263,0.03000068664550426,0,0.0011790984945299066,-1.480018310826333,16.834999084472653,1.2010608494869663,16.684999465942386,-2.77359359705188,17.065000534057614,0.0011790984945299066
6317,2016-12-06,16.899999618530273,17.020000457763672,16.854999542236328,16.969999313354492,4244400.0,-0.00368459846163971,-1.0625134110578642,2.3332697565010077,54.728381340685395,66.38448844882068,0.10820394661811861,-0.024438134547352774,-0.492946988370786,-1.2136465148162845,20.010995199619472,0.16500091552734375,0.282906302773533,-0.003500175476073508,-0.34574698258249725,0.33874663163035024,-0.17462357902928716,0.16762322807714014,0.3693849525451647,44.01402302247176,-25.2410502887778,0.17112340355321215,12,0.04250049591064453,-0.15999889373779297,-0.7174997329711914,-1.1049995422363263,0.1275005340576172,1,-0.00044376893452680033,1.3199719242564518,16.962499618530273,-1.480018310826333,16.834999084472653,1.2010608494869663,16.684999465942386,-0.00044376893452680033
6318,2016-12-07,17.017499923706055,17.037500381469727,16.822500228881836,16.90999984741211,6750000.0,0.0069526809365692,1.915236703606481,-1.5357220708446866,52.830155483011396,63.233598814655394,-0.00819884206300614,-0.123459210808889,-0.5942610522244394,-1.3087747271926098,18.927742365856336,0.21500015258789062,0.26101119627035274,0.09825010299682546,-0.23389278503267974,0.43039299102633066,-0.06782134101792892,0.26432154701157984,0.23824694831847992,82.69229358471189,15.951463782303634,0.1660714440147529,12,-0.07499980926513672,-0.2774991989135742,-0.747499942779541,-1.1812500953674299,-0.09250068664550781,2,0.00014693897862949612,-1.0625134110578642,16.899999618530273,1.3199719242564518,16.962499618530273,-1.480018310826333,16.834999084472653,0.00014693897862949612
6319,2016-12-08,17.207500457763672,17.237499237060547,17.017499923706055,17.055000305175778,3415200.0,0.011165008662226583,1.0706040750381474,1.4186050637852745,57.706764491189745,60.39928739903006,-0.18689140281282235,-0.29968389195885337,-0.7694023745087293,-1.4729954675482944,19.410282851765455,0.2199993133544922,0.24704544223707714,0.26975059509277344,-0.08375070959627706,0.6232518997818239,0.09299994274824996,0.4465012474372969,0.03488146919097801,94.23098789930638,29.79629885072744,0.17675065234452517,12,-0.2650003433227539,-0.4674997329711914,-0.8943758010864258,-1.3250007629394496,-0.13750076293944957,3,-0.021066461413088433,1.915236703606481,17.017499923706055,-1.0625134110578642,16.899999618530273,1.3199719242564518,16.962499618530273,-0.021066461413088433
6320,2016-12-09,17.127500534057614,17.207500457763672,17.079999923706055,17.1875,3018800.0,-0.004649130993918615,1.5500009536706785,-0.39343872726819334,54.18895873055579,58.291487740818255,-0.12646071558284788,-0.18921831130528588,-0.6727486116966226,-1.3698941280248729,19.674556157769647,0.1275005340576172,0.21491203376794132,0.1642506599426241,-0.16470801464096496,0.4932093345262132,-0.00022867734917042526,0.32872999723441865,0.10999870300293324,73.49422508605984,10.315825452110452,0.16447933729179504,12,-0.18500041961669567,-0.38749980926513317,-0.8225007057189906,-1.1687507629394478,-0.07500076293944957,4,-0.010509432174172217,1.0706040750381474,17.207500457763672,1.915236703606481,17.017499923706055,-1.0625134110578642,16.899999618530273,-0.010509432174172217
6321,2016-12-12,16.915000915527347,17.084999084472653,16.870000839233402,17.032499313354492,5892000.0,-0.012406925231601473,-1.072286720164725,1.9583240614169974,47.57435376992439,55.77196338678496,0.059798323546029764,0.045915944699842726,-0.4476553101569216,-1.1355337511690475,19.952380489219525,0.25749969482421164,0.17216240491619317,-0.0611240386962848,-0.35831963204973505,0.23607155465716545,-0.20972183537300992,0.08747375798044033,0.3224983215331996,22.2893753533208,-38.02022018127327,0.1485977966767256,12,0.027499198913570666,-0.16250038146973012,-0.615000724792484,-0.9462509155273473,0.23499870300292613,0,0.002364706237880876,1.5500009536706785,17.127500534057614,1.0706040750381474,17.207500457763672,1.915236703606481,17.017499923706055,0.002364706237880876
6322,2016-12-13,16.977500915527347,17.107500076293945,16.887500762939453,16.969999313354492,6267200.0,0.0036949451148198253,-1.550735855106757,-0.06384429329743652,49.165455882097774,54.286511647839326,-0.025793803175584884,0.009084643811295479,-0.4923848145368446,-1.1745497504620026,20.05127048708498,0.2199993133544922,0.1068395680880343,-0.014624118804928088,-0.2712845913719093,0.24203635376205312,-0.14295435508842047,0.1137061174785643,0.24699832916259368,37.349652310196234,-20.51165991332254,0.1283302362834913,12,-0.06500148773193715,-0.213750839233402,-0.6893758773803746,-1.0087509155273473,0.017499923706054688,1,0.0008834863106803592,-1.072286720164725,16.915000915527347,1.5500009536706785,17.127500534057614,1.0706040750381474,17.207500457763672,0.0008834863106803592
6323,2016-12-14,16.940000534057614,17.155000686645508,16.912500381469727,16.977500915527347,5064000.0,-0.0022088281223673345,-4.243210920263109,-4.9989829646566015,47.91667612771957,53.70374725280702,-0.008816497878957108,0.06217749638684111,-0.43637737030241297,-1.1122277351093022,20.15601274505949,0.24250030517578125,0.06878426745232957,-0.05999956130981943,-0.2986087022889272,0.17860957966928837,-0.17930413179937332,0.05930500917973447,0.2717587181091332,19.0476190476173,-37.297441533451334,0.11930457048955365,12,0.03749942779541371,-0.17625045776366832,-0.6462502479553187,-0.9712505340576136,0.25,2,0.00516526657448213,-1.550735855106757,16.977500915527347,-1.072286720164725,16.915000915527347,1.5500009536706785,17.127500534057614,0.00516526657448213
6324,2016-12-15,16.995000839233402,17.112499237060547,16.899999618530273,16.954999923706055,7262000.0,0.0032467711594938997,-1.8332994252581252,-1.0666802298966425,44.532533718631676,52.25879025093533,-0.017007174298246497,0.011300735337904655,-0.4766856046861818,-1.1448284285665054,19.72108578320408,0.21249961853027344,0.03586952759630435,-0.007249259948725495,-0.24471918678914406,0.23022066689169307,-0.12598422336893478,0.11148570347148379,0.2042732202606139,37.037078899331824,-13.216443082634143,0.11873496342020884,12,0.034998893737789416,-0.23125076293945668,-0.6668753623962438,-1.0062503814697301,-0.2375011444091797,3,-0.0041189525575812125,-4.243210920263109,16.940000534057614,-1.550735855106757,16.977500915527347,-1.072286720164725,16.915000915527347,-0.0041189525575812125
6325,2016-12-16,16.850000381469727,17.094999313354492,16.802499771118164,17.024999618530273,9487600.0,-0.0085319476671597,-1.166659602424448,-4.374880793438482,41.87782975210741,50.057901032880345,0.1456630208474543,0.152088108840573,-0.3233719138629496,-0.9769663400241271,18.915722464652923,0.2924995422363281,0.011493762795964813,-0.1446247100830078,-0.3916614378993515,0.10241201773333586,-0.26814307399117965,-0.021106346174835977,0.33703818920501405,13.475315455706339,-32.3590787673902,0.12351836390817147,12,0.1699991226196289,0.05624961853027344,-0.44187498092651367,-0.78125,-0.1900005340576172,4,0.013056338775899068,-1.8332994252581252,16.995000839233402,-4.243210920263109,16.940000534057614,-1.550735855106757,16.977500915527347,0.013056338775899068
6326,2016-12-19,17.0,17.002500534057614,16.842500686645508,16.850000381469727,3639600.0,0.0089020543106475,1.0645050144589179,-0.8571444141689373,47.034483774662654,49.20302352554448,0.0017234829316059574,0.0013711862629790517,-0.46193501695398,-1.1031596514349111,17.77048027654929,0.15999984741210582,0.029441474821535252,0.005874919891358132,-0.24107124206239305,0.2528210818451093,-0.11759816108551746,0.12934800086823373,0.1750477916318509,56.028288206393526,12.026978286965978,0.12347308097687597,12,0.01999950408935547,-0.09375,-0.5518746376037598,-0.8912496566772461,-0.2700004577636719,0,0.0030882218304801867,-1.166659602424448,16.850000381469727,-1.8332994252581252,16.995000839233402,-4.243210920263109,16.940000534057614,0.0030882218304801867
6327,2016-12-20,17.082500457763672,17.110000610351562,16.985000610351562,17.049999237060547,3167600.0,0.00485296810374547,1.8570930333943674,0.21667535572142466,50.47233190389664,48.941043127865065,-0.058297382029838474,-0.07804223855217884,-0.5276941484203839,-1.1625295142598198,16.831108214515982,0.125,0.03340000305587054,0.08387537002563406,-0.16620630038217854,0.33395704043344665,-0.041165465178270466,0.20891620522953858,0.08079637040614784,79.43261260091336,32.87186050980897,0.12504083520390608,12,-0.0625009536743164,-0.1400003433227539,-0.6343750953674316,-0.973750114440918,-0.3374996185302699,1,0.0039513630298733116,1.0645050144589179,17.0,-1.166659602424448,16.850000381469727,-1.8332994252581252,16.995000839233402,0.0039513630298733116
6328,2016-12-21,17.055000305175778,17.110000610351562,17.010000228881836,17.100000381469727,3594000.0,-0.0016098435153499846,2.0769095337304497,-1.38456572769964,62.333345625119655,49.455107698301724,-0.027846777630173847,-0.0491225997988316,-0.476495895873537,-1.1115444285261837,15.840971318994374,0.10000038146972656,0.019905859826064187,0.05387516021728089,-0.19747133139325257,0.30522165182781436,-0.07179808558798584,0.17954840602254762,0.09678057880125124,81.45192550252456,29.46882186526848,0.1256732458052661,12,-0.05000019073485973,-0.11250019073485973,-0.6068749427795375,-0.9462499618530238,-0.18250083923339133,2,-0.0035179985264595093,1.8570930333943674,17.082500457763672,1.0645050144589179,17.0,-1.166659602424448,16.850000381469727,-0.0035179985264595093
6329,2016-12-22,17.069999694824222,17.09749984741211,16.889999389648438,17.057500839233402,3602000.0,0.0008794716728262042,5.148238153099068,-0.27775187555628716,58.608070380379424,49.946120103837686,-0.07197024720379375,-0.06260636781997064,-0.46681190127049277,-1.0998192378155451,14.637417832517958,0.20750045776367188,0.023528275395946707,0.06587457656860707,-0.18734322825240923,0.31909238138962337,-0.060734325841899306,0.19248347897911344,0.07049556384387046,86.99160768892119,31.485737372065486,0.12660890241050812,12,-0.09124946594238637,-0.12749958038330433,-0.6218743324279821,-0.9612493515014684,-0.42000007629394887,3,0.007029926267062336,2.0769095337304497,17.055000305175778,1.8570930333943674,17.082500457763672,1.0645050144589179,17.0,0.007029926267062336
6330,2016-12-23,17.075000762939453,17.139999389648438,17.007499694824222,17.055000305175778,2004800.0,0.0002929741186079582,-1.3043088864564445,1.6001831222343754,54.52720096894665,50.718658681506824,-0.09521437790521148,-0.07893980878341011,-0.4412432986218491,-1.079032775666903,13.077995548562704,0.1324996948242152,0.022162095708573304,0.07550058364868306,-0.16835909239992475,0.31936025969729087,-0.04642925437562084,0.19743042167298697,-0.4875011444091797,78.15162686327936,21.384188960456385,0.12192983802430375,12,-0.09625053405761719,-0.13250064849853516,-0.6206254959106445,-0.9662504196166992,-0.28750038146972656,4,-0.018594498033894902,5.148238153099068,17.069999694824222,2.0769095337304497,17.055000305175778,1.8570930333943674,17.082500457763672,-0.018594498033894902
6331,2016-12-27,17.084999084472653,17.135000228881836,17.049999237060547,17.079999923706055,1508400.0,0.0005855532115055517,-1.6153936441797,0.24995231737532633,57.77308331583569,51.67506172969992,-0.08779512028051428,-0.09685755027870258,-0.42202096972076575,-1.06360223882281,11.33234713925595,0.08500099182128906,-0.0027231848762738764,0.08737392425536683,-0.15305628093699752,0.3278041294477312,-0.03284117834081357,0.20758902685154723,-0.4864494705200144,77.99987792968608,18.80876912465797,0.12021510259618202,12,-0.10624885559081676,-0.14249897003173473,-0.598749160766598,-0.9499988555908168,-0.21999931335448863,1,-0.024875578568031353,-1.3043088864564445,17.075000762939453,5.148238153099068,17.069999694824222,2.0769095337304497,17.055000305175778,-0.024875578568031353
6332,2016-12-28,16.892499923706055,17.09000015258789,16.882499694824222,17.09000015258789,2186000.0,-0.011267144927244788,1.1012680232164744,-39.5066768409285,45.05928615369775,51.35757395480861,0.10211738886015098,0.08296197164352748,-0.19782519691731437,-0.8494095105306201,9.761882353016846,0.20750045776366832,-0.02290029526455939,-0.09437522888183736,-0.3333420012208279,0.1445915434571532,-0.21385861505133263,0.025108157287657917,-0.2831213142395015,3.8835886344095063,-50.172882641628405,0.11948338616949487,12,0.0787496566772461,0.05000019073486328,-0.35000038146972656,-0.7062501907348668,-0.125,2,-0.009619676318108561,-1.6153936441797,17.084999084472653,-1.3043088864564445,17.075000762939453,5.148238153099068,17.069999694824222,-0.009619676318108561
6333,2016-12-29,16.899999618530273,17.004999160766598,16.787500381469727,16.915000915527347,2348000.0,0.0004439659528245876,1.2307820218125356,0.07595584613752077,35.7967089602339,50.386926759431084,0.09872929378100537,0.06584280666447384,-0.17417713273298574,-0.834871967744121,7.913368066295104,0.21749877929687145,-0.015599924084266803,-0.07862548828125071,-0.3176286064823586,0.16037762991985716,-0.19812704738180642,0.040876070819305,-0.28000859346008156,31.914766978156063,-16.355171340438236,0.11950155910055474,12,0.0637502670288086,0.04250049591064453,-0.3575000762939453,-0.7137498855590856,-0.0774993896484375,3,-0.00917152560920298,1.1012680232164744,16.892499923706055,-1.6153936441797,17.084999084472653,-1.3043088864564445,17.075000762939453,-0.00917152560920298
6334,2016-12-30,16.799999237060547,16.969999313354492,16.742500305175778,16.969999313354492,3506800.0,-0.005917182469050486,1.6764577185877068,11.332358550537684,35.14732010788454,49.63909235451742,0.1879217580622523,0.1843522621651701,-0.05563802652017813,-0.7141900664099161,8.354138622996942,0.2274990081787145,-0.018436502138506228,-0.1843758583068862,-0.39779995644924426,0.02904823983547189,-0.291087907378067,-0.07766380923570537,-0.16960804469879065,14.465173413179015,-29.349426939323592,0.10671204907117941,12,0.1412506103515625,0.1425008773803711,-0.1862497329711914,-0.613749504089359,0.20499992370605113,4,0.0043154900103747895,1.2307820218125356,16.899999618530273,1.1012680232164744,16.892499923706055,-1.6153936441797,17.084999084472653,0.0043154900103747895
6335,2017-01-03,16.857500076293945,17.055000305175778,16.772499084472653,16.892499923706055,3305200.0,0.0034226691574219537,-1.7560848529958106,0.20588136296828194,46.96565565470845,49.631444785633626,0.14706173963129743,0.13557455051852685,-0.10741206380131274,-0.7503053831876088,8.651043729749174,0.282501220703125,-0.014616629221954724,-0.1280000686645515,-0.33832339370925624,0.08232325638015325,-0.23316173118690386,-0.02283840614219912,-0.2169167199864539,29.299310438666616,-16.525998554714597,0.10516166252235301,1,0.08374977111816406,0.08500003814697266,-0.1562504768371582,-0.6200003623962438,0.21500015258789062,1,-0.012309088347890462,1.6764577185877068,16.799999237060547,1.2307820218125356,16.899999618530273,1.1012680232164744,16.892499923706055,-0.012309088347890462
6336,2017-01-04,16.982500076293945,17.03499984741211,16.867500305175778,16.882499694824222,3468400.0,0.007415097104213064,-1.5769326701585182,-2.8571662125339583,50.24748315018366,49.60646159077663,0.021588592964238984,0.012806349686059093,-0.2213267111100805,-0.8540536661482285,8.345662986226074,0.17749977111816406,-0.005351219277113017,-0.004000091552732954,-0.21405296976016075,0.20605278665469484,-0.10902653065644685,0.10102634755098094,-0.33192839931963647,69.06471266260529,21.251582212945856,0.10502643910371465,1,-0.04125022888183594,-0.039999961853027344,-0.20625019073486328,-0.726250171661377,0.2099990844726527,2,-0.011482390339948911,-1.7560848529958106,16.857500076293945,1.6764577185877068,16.799999237060547,1.2307820218125356,16.899999618530273,-0.011482390339948911
6337,2017-01-05,16.892499923706055,17.102500915527347,16.850000381469727,17.002500534057614,3368000.0,-0.005299582051144669,-1.5897531202316575,-1.1000019073413605,47.76467715992666,47.987720650199634,0.0914162474739868,0.10773970649384523,-0.12130023407864599,-0.7431892289598494,8.069586954702308,0.25250053405762074,0.019807401006641356,-0.09362525939941335,-0.30435401691068265,0.11710349811185594,-0.198989638155048,0.011739119356221295,-0.23213969247826327,41.66649006061136,-9.38106412849229,0.10536437875563405,1,0.04874992370605469,0.05000019073486328,-0.09124946594238281,-0.5724997520446777,0.350000381469723,3,-0.001627950434340275,-1.5769326701585182,16.982500076293945,-1.7560848529958106,16.857500076293945,1.6764577185877068,16.799999237060547,-0.001627950434340275
6338,2017-01-06,17.020000457763672,17.069999694824222,16.84749984741211,16.9375,2550800.0,0.007547759930943698,1.4383687631946933,-0.7500000000000242,51.10130455898227,47.15363555893328,-0.04645652186585636,-0.020621145490629544,-0.2306386079306293,-0.8493512608913178,7.931660437764989,0.22249984741211293,0.02762782044480616,0.033750247955321555,-0.17705983926590108,0.24456033517654419,-0.07165479565528798,0.1391552915659311,-0.35004744336746896,77.08324503030506,23.261161441125573,0.10540504361061054,1,-0.0787506103515625,-0.0775003433227539,-0.20624971389770508,-0.625,0.2624988555908203,4,-0.014835518640802348,-1.5897531202316575,16.892499923706055,-1.5769326701585182,16.982500076293945,-1.7560848529958106,16.857500076293945,-0.014835518640802348
6339,2017-01-09,16.844999313354492,17.059999465942386,16.84000015258789,17.004999160766598,2836000.0,-0.010282088114125343,-1.588255093797726,-1.9393813288943944,49.78536205214179,46.62676456817719,0.1042331198121822,0.1326298657781848,-0.04187456128296674,-0.6510981882843687,7.076644152828806,0.21999931335449574,0.01676652397618028,-0.12312583923339915,-0.31535598128979814,0.06910430282299984,-0.21924091026160042,-0.027010768205197877,-0.16564537145324465,21.96964442594965,-35.42941834102186,0.09611507102820033,1,0.0937509536743164,0.06750011444091797,0.06187629699707031,-0.36624908447265625,0.4099998474121058,0,-0.0013356536295504595,1.4383687631946933,17.020000457763672,-1.5897531202316575,16.892499923706055,-1.5769326701585182,16.982500076293945,-0.0013356536295504595
6340,2017-01-10,16.947500228881836,16.995000839233402,16.780000686645508,16.854999542236328,2699200.0,0.006084946257378654,1.2933116321651512,-0.5781298428820194,47.65102160292067,45.502091044519965,-0.020401121042038284,0.016814436978425107,-0.12784825887828788,-0.7299940898210835,6.291652525455546,0.21500015258789418,-0.013009297387835517,-0.011624908447267046,-0.1886939704793953,0.1654441535848612,-0.10015943946332939,0.0769096225687953,-0.2589333780256453,51.937805693061414,-5.401889223010123,0.08853453101606394,1,-0.024999618530273438,0.029999732971191406,-0.10624980926513672,-0.46875,0.39749908447265625,1,0.003392767730238555,-1.588255093797726,16.844999313354492,1.4383687631946933,17.020000457763672,-1.5897531202316575,16.892499923706055,0.003392767730238555
6341,2017-01-11,16.954999923706055,16.954999923706055,16.837499618530273,16.889999389648438,3008800.0,0.0004425251348536552,2.6153643005956746,0.7027032599954637,43.88487497507186,45.37160091356153,-0.05395432198470118,0.013138638691476245,-0.11935993151008972,-0.7158009974347941,6.433033138705947,0.11750030517578125,-0.03718120843200268,-0.006125164031981711,-0.1819953164127206,0.16974498834875718,-0.09406024022235115,0.08180991215838773,-0.2574044220740177,54.26329080983836,-0.2701577932091723,0.0879350761903693,1,-0.03249931335449219,0.034999847412109375,-0.11374950408935547,-0.47624969482421875,0.4099998474121094,2,0.006930127142701803,1.2933116321651512,16.947500228881836,-1.588255093797726,16.844999313354492,1.4383687631946933,17.020000457763672,0.006930127142701803
6342,2017-01-12,16.992500305175778,17.004999160766598,16.727500915527347,16.887500762939453,3076400.0,0.0022117594596560153,3.269293972651101,1.6153643005956202,47.03088359483448,46.61984253962826,-0.08468325032463753,-0.024433107810683197,-0.14365308569245983,-0.7338847158459636,6.703118957776702,0.2774982452392507,-0.05489616911981088,0.030625247955317292,-0.14566635396813865,0.20691684987877323,-0.0575205530064089,0.11877104891704349,-0.2860567257834141,77.3723603314601,25.15980883648332,0.08814580096172725,1,-0.0774993896484304,-0.010000228881832385,-0.15124988555907848,-0.5137500762939418,0.4025001525878942,3,0.01176983092534667,2.6153643005956746,16.954999923706055,1.2933116321651512,16.947500228881836,-1.588255093797726,16.844999313354492,0.01176983092534667
6343,2017-01-13,17.02750015258789,17.125,17.002500534057614,17.022499084472653,3366800.0,0.0020597232180983305,-4.444642251610014,0.04762942779295098,48.018673306064194,48.04999289498156,-0.1114112515656096,-0.055381008132286524,-0.16549202382617523,-0.7503047155038445,6.522463765792833,0.1324996948242223,-0.07868681411409995,0.06125011444091655,-0.11708682953267413,0.23958705841450723,-0.02791835754587879,0.1504185864277119,-0.31238545699040543,75.4716800061417,26.515903375012847,0.08916847198679619,1,-0.10124969482421875,-0.04500007629394531,-0.1862497329711914,-0.5487499237060547,0.42749977111816406,4,0.012626642235278984,3.269293972651101,16.992500305175778,2.6153643005956746,16.954999923706055,1.2933116321651512,16.947500228881836,0.012626642235278984
6344,2017-01-17,16.924999237060547,17.030000686645508,16.825000762939453,16.944999694824222,2870000.0,-0.006019727770301353,1.1578662062319307,-3.9992372234913858,43.58968924941879,47.67488551661604,0.011941351920729204,0.04385514512969024,-0.04341582409926659,-0.629551526190685,6.7025345183130485,0.2049999237060547,-0.07204103016910679,-0.0377507209777832,-0.2164591399733844,0.140957698017818,-0.12710493047558558,0.05160348852001917,-0.20138684758204306,49.6852267710788,4.2398387360752565,0.08935420949780139,1,0.001251220703125,0.05750083923339844,-0.08374881744384766,-0.44624900817871094,0.5675010681152308,1,0.02112260516450304,-4.444642251610014,17.02750015258789,3.269293972651101,16.992500305175778,2.6153643005956746,16.954999923706055,0.02112260516450304
6345,2017-01-18,17.069999694824222,17.125,16.942499160766598,17.002500534057614,3242800.0,0.008567235704576515,1.0563501359323855,-3.3748807934386265,49.42531255572244,47.58353322834257,-0.11146815688006839,-0.08834809553226464,-0.16497938422207525,-0.7550716525784225,7.1504737445320625,0.20000076293945312,-0.05026825490435982,0.0962497711181669,-0.08030758468857968,0.2728071269249135,0.007971093214791836,0.18452844902154197,-0.33805956534231996,86.16341337018561,42.983822545870524,0.08827867790337408,1,-0.14374923706055043,-0.10249900817871449,-0.22874927520752308,-0.5912494659423864,0.475000381469723,2,0.01083769591387096,1.1578662062319307,16.924999237060547,-4.444642251610014,17.02750015258789,3.269293972651101,16.992500305175778,0.01083769591387096
6346,2017-01-19,17.052499771118164,17.114999771118164,16.957500457763672,17.030000686645508,3433600.0,-0.0010251859413544784,1.13559716546837,0.3333239142105953,57.07960867451653,48.61852561885256,-0.0927480053745171,-0.07031862836206315,-0.12392391949816783,-0.7180353016991603,7.622620163141564,0.1574993133544922,-0.01824606736974843,0.07612485885620046,-0.10360829723249054,0.25585801494489147,-0.013741719188143264,0.1659914369005442,-0.3123984564329305,81.76090670044704,32.222215182312986,0.08986657804434477,1,-0.1262493133544922,-0.11124897003173828,-0.21124935150146484,-0.5737495422363281,0.31500053405761363,3,0.017152883516335482,1.0563501359323855,17.069999694824222,1.1578662062319307,16.924999237060547,-4.444642251610014,17.02750015258789,0.017152883516335482
6347,2017-01-20,17.149999618530273,17.197500228881836,17.072500228881836,17.125,4756400.0,0.005717627838778494,1.0833187634109513,1.1111393692777212,60.24585935081618,49.63458726238966,-0.16749408269425103,-0.17128415421087695,-0.20938653563074183,-0.7955128512990193,7.4642353852961865,0.14500045776367188,-0.0027368971725501012,0.17024974822998118,-0.020095719149793467,0.3605952156097558,0.07507701454009208,0.2654224819198703,-0.4019003423457761,87.24814001239139,34.0144925595581,0.09517273368988749,1,-0.1874990463256836,-0.1874990463256836,-0.30249929428100586,-0.6712493896484375,0.15250015258789062,4,0.012536452324791059,1.13559716546837,17.052499771118164,1.0563501359323855,17.069999694824222,1.1578662062319307,16.924999237060547,0.012536452324791059
6348,2017-01-23,16.995000839233402,17.197500228881836,16.84000015258789,17.087499618530273,4932800.0,-0.009037829897640237,1.28800048828125,-3.7000076295108064,57.647101062278246,50.50811381907148,-0.018343437456859846,-0.022146310424922433,-0.04607947539782842,-0.6234651469103056,7.688295548298059,0.3575000762939453,-0.003318728225803369,0.018250942230228162,-0.16896641123382494,0.20546829569428127,-0.07535773450179661,0.11185961896225294,-0.22892552494101182,45.63766980547672,-11.98356971179303,0.09360867673202607,1,-0.032500267028812146,-0.032500267028812146,-0.15687608718872426,-0.516250610351566,0.7249984741210902,0,0.02353631060769712,1.0833187634109513,17.149999618530273,1.13559716546837,17.052499771118164,1.0563501359323855,17.069999694824222,0.02353631060769712
6349,2017-01-24,17.190000534057614,17.235000610351562,17.002500534057614,17.072500228881836,8990000.0,0.0114739444068781,1.2409596470264153,-1.270290333223369,61.76990863646052,52.076879045020355,-0.17797405496093432,-0.21891897962917994,-0.2346858037673094,-0.8008673529577912,8.459808342148674,0.2399997711181605,0.011630171608597806,0.20725059509276988,0.0007512502891593442,0.4137499398963804,0.10400092269096461,0.31050026749457516,-0.4066682231816472,88.60758882439768,26.271792393771747,0.10324967240180515,1,-0.2087497711181605,-0.2087497711181605,-0.3193755149841273,-0.7112503051757777,0.4300003051757848,1,0.015415903514570228,1.28800048828125,16.995000839233402,1.0833187634109513,17.149999618530273,1.13559716546837,17.052499771118164,0.015415903514570228
6350,2017-01-25,16.757499694824222,17.3125,16.602500915527347,17.200000762939453,12655600.0,-0.025160024770011002,1.1273395397214447,-3.7659567560548854,43.459303131483786,52.02959328462168,0.2511522313925241,0.19876674837453834,0.20640684225399752,-0.3532650181887682,9.580862960562111,0.7099990844726527,0.0024156302582980516,-0.20937519073486044,-0.43403236287392133,0.015281981404200451,-0.3217037768043909,-0.09704660466533,0.4775009155273402,21.830842135803508,-38.01573441696428,0.11232858606953054,1,0.20000076293944957,0.20000076293944957,0.13937520980834606,-0.27874946594238637,0.860000610351559,2,0.04386099500145413,1.2409596470264153,17.190000534057614,1.28800048828125,16.995000839233402,1.0833187634109513,17.149999618530273,0.04386099500145413
6351,2017-01-26,16.65999984741211,16.872499465942386,16.565000534057614,16.872499465942386,5505600.0,-0.005818281318079155,1.8941127895808911,0.4802239674480071,43.27063107466082,51.61178744904683,0.33794411230304533,0.2769959136228195,0.31025319928270534,-0.2411571563028616,10.801808732160406,0.30749893188477273,0.005419680473622179,-0.28562507629394673,-0.5414721765265682,-0.029777976061325262,-0.41354862641025747,-0.157701526177636,0.6525001525878906,12.708947321417597,-47.39508453655043,0.12792355011631035,1,0.2787504196166992,0.2787504196166992,0.30312490463256836,-0.18124961853027344,0.8724994659423828,3,0.05312126272433959,1.1273395397214447,16.757499694824222,1.2409596470264153,17.190000534057614,1.28800048828125,16.995000839233402,0.05312126272433959
6352,2017-01-27,16.729999542236328,16.854999542236328,16.670000076293945,16.719999313354492,5702800.0,0.004201662392877559,-2.3636663140920047,-0.04705998510021373,41.31734817180276,50.86719576746223,0.25344533529569446,0.20469258806065582,0.24754426792479478,-0.296991435189792,11.791098725499642,0.19499969482421875,0.005350353625196647,-0.2075003623962388,-0.48021613100328153,0.0652154062108039,-0.3438582466997602,-0.07114247809271745,0.5825004577636719,22.07346168076484,-34.40053187446556,0.13635788430352103,1,0.20875072479248047,0.20875072479248047,0.2331252098083496,-0.2512493133544922,0.8374996185302699,4,0.03810524688479666,1.8941127895808911,16.65999984741211,1.1273395397214447,16.757499694824222,1.2409596470264153,17.190000534057614,0.03810524688479666
6353,2017-01-30,16.745000839233402,16.764999389648438,16.575000762939453,16.747499465942386,5277200.0,0.0008966704965651662,9.133672431334576,-0.24985695212664505,46.68879693207838,51.21154106553552,0.21697454140394612,0.18707522577585323,0.23612863038731646,-0.29791560939517936,12.508984495410763,0.18999862670898438,0.00942088087377968,-0.18474912643432262,-0.470452088585958,0.10095383571731276,-0.32760060751013853,-0.04189764535850671,0.5375991821289041,24.08032558911044,-35.23979126005541,0.14285148107581733,1,0.1937494277954066,0.1937494277954066,0.23624897003173473,-0.26625061035156605,0.8499984741210902,0,0.03329345499813563,-2.3636663140920047,16.729999542236328,1.8941127895808911,16.65999984741211,1.1273395397214447,16.757499694824222,0.03329345499813563
6354,2017-01-31,16.872499465942386,16.90250015258789,16.584999084472653,16.742500305175778,7429200.0,0.007614130804356689,2.3421071123827106,-52.028244274812,47.55697816303059,51.003948355236425,0.09079357557467915,0.06881479653248945,0.10837123833458762,-0.4112910729405037,12.77168743531248,0.3175010681152379,0.009408002807973048,-0.06087551116943146,-0.3414403254284153,0.21968930308955237,-0.20115791829892515,0.07940689596006223,0.3813965759277309,41.1370102448305,-18.32721909913044,0.1402824071294925,1,0.06625080108642223,0.06625080108642223,0.1012506484985316,-0.3937492370605504,0.662500381469723,1,0.050229656200185824,9.133672431334576,16.745000839233402,-2.3636663140920047,16.729999542236328,1.8941127895808911,16.65999984741211,0.050229656200185824
6355,2017-02-01,16.649999618530273,16.915000915527347,16.59000015258789,16.879999160766598,5969200.0,-0.013187130209204367,1.166649712629035,-1.7692386695422562,41.28570556640624,49.249070232113056,0.2765313178291322,0.2898320058794397,0.3263290340765437,-0.17589834455201725,13.502834691288179,0.3250007629394567,-0.0008534909726662931,-0.2730003356933608,-0.5795243770031959,0.03352370561647433,-0.42626235634827836,-0.11973831503844323,0.5763406030273437,24.285426237459717,-34.35631028510164,0.15326202065491729,2,0.28875064849853516,0.28875064849853516,0.3106255531311035,-0.1712493896484375,0.9875011444091797,2,0.058258332908523336,2.3421071123827106,16.872499465942386,9.133672431334576,16.745000839233402,-2.3636663140920047,16.729999542236328,0.058258332908523336
6356,2017-02-02,16.787500381469727,16.842500686645508,16.5,16.629999160766598,5383600.0,0.00825830426965446,1.5607352689521419,-0.6847892790208079,44.45946266391607,47.49502615579082,0.10894389976775898,0.14437551959305495,0.18554856850948198,-0.2931889218143908,14.383429955964871,0.3425006866455078,0.005694215529814528,-0.1257495880126953,-0.43667835567850943,0.1851791796531188,-0.2812139718456024,0.029714795820211748,0.41238625258788986,69.27704752274965,12.467401960252872,0.1554643838329079,2,0.11874961853027344,0.11874961853027344,0.1731247901916504,-0.3087501525878906,1.0599994659423828,3,0.049441543103237784,1.166649712629035,16.649999618530273,2.3421071123827106,16.872499465942386,9.133672431334576,16.745000839233402,0.049441543103237784
6357,2017-02-03,16.864999771118164,16.920000076293945,16.747499465942386,16.850000381469727,5703600.0,0.004616493693961887,1.7600097656249432,0.09523348188335379,45.70672686867261,46.16831791205687,-0.014789448565906582,0.06820727487939848,0.10616656670841707,-0.3533350545741989,15.528963548612317,0.17250061035155895,-0.005934295296768255,-0.04687519073486257,-0.3584329145385432,0.26468253306881806,-0.20265405263670289,0.10890367116697774,0.29289366489599544,86.90469162265386,31.114957745083544,0.1557788619018402,2,0.04125022888183594,0.04125022888183594,0.09562540054321289,-0.3862495422363281,0.8724994659423828,4,0.03957898317789743,1.5607352689521419,16.787500381469727,1.166649712629035,16.649999618530273,2.3421071123827106,16.872499465942386,0.03957898317789743
6358,2017-02-06,16.767499923706055,16.927499771118164,16.742500305175778,16.825000762939453,6824800.0,-0.005781194707104698,-2.4418480864425915,-3.8335452695829093,45.827830229195236,44.39697586680517,0.05257443082075852,0.1537008178818411,0.2002090927177882,-0.23663734236284029,16.706995264531205,0.18499946594238637,-0.031449974128026525,-0.13175001144409038,-0.4453166669223876,0.18181664403420683,-0.288533339183239,0.025033316295058228,0.3509199061472543,62.57311507007001,5.762885540763897,0.1567833277391486,2,0.1387500762939453,0.1387500762939453,0.1893749237060547,-0.2787494659423828,1.197500228881836,0,0.04771130107056076,1.7600097656249432,16.864999771118164,1.5607352689521419,16.787500381469727,1.166649712629035,16.649999618530273,0.04771130107056076
6359,2017-02-07,16.822500228881836,16.954999923706055,16.795000076293945,16.832500457763672,5561200.0,0.0032801732772349546,-3.9230317791014993,0.17391448568680135,43.11544799646002,44.358769740691415,-0.0670935520300624,0.10216665032864114,0.14215806797359676,-0.27260365464429626,17.846109553804972,0.1875,-0.07157488494737052,-0.07562475204467844,-0.390170808345772,0.2389213042564151,-0.232897780195227,0.08164827610587011,0.2588144111802748,70.87918306777166,17.04738053619566,0.15727302815054758,2,-0.0950002670288086,0.08374977111816406,0.13062477111816406,-0.33374977111816406,1.0375003814697266,1,0.04592058694975587,-2.4418480864425915,16.767499923706055,1.7600097656249432,16.864999771118164,1.5607352689521419,16.787500381469727,0.04592058694975587
6360,2017-02-08,17.004999160766598,17.102500915527347,16.815000534057614,16.822500228881836,6232800.0,0.010848502267899462,-1.9114210109516216,-18.249475491130678,48.78979195540143,44.97200983855148,-0.23556478549359383,-0.07990026600647937,-0.04641127961219027,-0.4388458479734574,18.404594425305103,0.28750038146973367,-0.09496991922414111,0.10399923324584748,-0.21348434979815067,0.42148281628984563,-0.054742558276153375,0.26274102476784833,-0.504999160766598,83.8171607298871,32.13359968969354,0.1587417915219992,2,-0.20374870300292613,-0.09874916076659801,-0.06312417984008434,-0.5162487030029261,0.8299999237060582,2,0.031167345651407663,-3.9230317791014993,16.822500228881836,-2.4418480864425915,16.767499923706055,1.7600097656249432,16.864999771118164,0.031167345651407663
6361,2017-02-09,17.072500228881836,17.194999694824222,17.004999160766598,17.007499694824222,5292800.0,0.003969483766337101,-4.428462439715191,0.35616939445244455,47.99484003924254,45.71395337937812,-0.2664156898996062,-0.14561280155920997,-0.11787284503202855,-0.49017130583414925,18.817337435666687,0.1900005340576243,-0.1426673203467992,0.1656252861022942,-0.16030212229275165,0.49155269449734007,0.002661581904771282,0.32858899029981714,-0.5604502105712896,72.928258303827,24.679944955451177,0.16296370419752246,2,-0.22500038146972656,-0.16625022888183594,-0.13062524795532227,-0.4087495803833008,0.7624988555908203,3,0.033094188108534706,-1.9114210109516216,17.004999160766598,-3.9230317791014993,16.822500228881836,-2.4418480864425915,16.767499923706055,0.033094188108534706
6362,2017-02-10,17.192499160766598,17.235000610351562,17.020000457763672,17.059999465942386,4463600.0,0.007028784904144159,-1.0235526433892828,2.038440095073214,55.20417435637616,46.66010642652232,-0.350800132410761,-0.2633628234051102,-0.24003598388357616,-0.5963659594101252,18.581491330849687,0.21500015258789062,-0.12153253990206991,0.275624275207516,-0.0728568570864283,0.6241054075014603,0.10138370906054561,0.44986484135448634,-0.6531311553955064,91.37026939104236,41.024045082389016,0.17424056614697153,2,-0.32499885559081676,-0.286249160766598,-0.25062417984008434,-0.45249843597411754,0.41000175476074574,4,0.03809804965064223,-4.428462439715191,17.072500228881836,-1.9114210109516216,17.004999160766598,-3.9230317791014993,16.822500228881836,0.03809804965064223
6363,2017-02-13,17.242500305175778,17.305000305175778,17.202499389648438,17.257499694824222,4273200.0,0.0029083115806272097,-1.1578862833279047,-0.11320320147411969,51.497853213106005,47.09798143208625,-0.36074585022171135,-0.31245031569985215,-0.2902948419629894,-0.6336088845283463,19.138408360236646,0.11250114440917969,-0.08866927745762965,0.31487541198730185,-0.06022273203926787,0.6899735560138716,0.1273263399740152,0.5024244840005885,-0.661394343505858,87.74510353906501,40.493848031312766,0.1875490720132849,2,-0.3400001525878871,-0.3362503051757777,-0.300625324249264,-0.5024995803832972,0.49749946594238637,0,0.028708071516529543,-1.0235526433892828,17.192499160766598,-4.428462439715191,17.072500228881836,-1.9114210109516216,17.004999160766598,0.028708071516529543
6364,2017-02-14,17.282499313354492,17.28499984741211,17.139999389648438,17.207500457763672,4198400.0,0.002319791646847591,2.6250149011754047,-5.000127161747377,69.30147497093365,50.210844699255965,-0.37601191037885684,-0.3418182666770164,-0.3178416408883713,-0.6635612503566009,18.814792213963393,0.14500045776367188,-0.05311990392649335,0.33699941635131836,-0.07026542148077297,0.7442642541834097,0.13336699743527092,0.5406318352673658,-0.6434818042041037,95.4079587078298,43.084717592587,0.20363241891604633,2,-0.37999916076660156,-0.3762493133544922,-0.3406243324279785,-0.5424985885620117,0.4425010681152344,1,0.03949086453635897,-1.1578862833279047,17.242500305175778,-1.0235526433892828,17.192499160766598,-4.428462439715191,17.072500228881836,0.03949086453635897
6365,2017-02-15,17.254999160766598,17.305000305175778,17.142499923706055,17.212499618530273,5854400.0,-0.0015912138683925603,1.2806778027626722,0.5666692098369354,73.06200662101807,53.388905138933964,-0.2834783150224567,-0.31594653120147953,-0.2827877715099909,-0.6291859610946382,19.022911148907355,0.162500381469723,-0.027952941504324258,0.30024929046630433,-0.1268425727277176,0.7273411536603263,0.08670335886929337,0.5137952220633153,-0.5627030279341767,83.33301544310719,24.924847629187937,0.21354593159701177,2,-0.2312488555908203,-0.348749160766598,-0.32937431335448863,-0.5149984359741175,0.48750114440918324,2,0.035062386497275666,2.6250149011754047,17.282499313354492,-1.1578862833279047,17.242500305175778,-1.0235526433892828,17.192499160766598,0.035062386497275666
6366,2017-02-16,17.344999313354492,17.360000610351562,17.21500015258789,17.290000915527347,3534000.0,0.005215888552027925,2.4117356670032537,1.2940938874428034,73.47328327633099,56.47407807311822,-0.31970074875112076,-0.4036027075059323,-0.3681430085513,-0.7066881723914094,19.32851808335345,0.14500045776367188,-0.009154298092013846,0.3756244659423835,-0.08432912867682418,0.8355780605615912,0.14564766863277967,0.6056012632519874,-0.6036868467346039,95.58785580450807,31.237597454084977,0.22997679730960344,2,-0.2937488555908203,-0.41499900817871094,-0.39499902725219727,-0.6049985885620117,0.40000152587890625,3,0.02825020412315027,1.2806778027626722,17.254999160766598,2.6250149011754047,17.282499313354492,-1.1578862833279047,17.242500305175778,0.02825020412315027
6367,2017-02-17,17.364999771118164,17.364999771118164,17.180000305175778,17.350000381469727,4413200.0,0.001153096486332661,23.667599186165276,0.2727241199930816,73.57412849306215,59.55700010243677,-0.2920272865453377,-0.4286469763679719,-0.38115550553662914,-0.712430637444502,20.081820385610722,0.18499946594238637,0.04480962832131752,0.3848749160766616,-0.10210930235349736,0.8718591345068205,0.1413828068615821,0.628367025291741,-0.5618184901251091,100.0,29.293634681798522,0.2434921092150801,2,-0.2849998474121094,-0.43249988555908203,-0.4087495803833008,-0.6249990463256836,0.4650001525878906,4,0.027065898044882575,2.4117356670032537,17.344999313354492,1.2806778027626722,17.254999160766598,2.6250149011754047,17.282499313354492,0.027065898044882575
6368,2017-02-21,17.395000457763672,17.422500610351562,17.287500381469727,17.344999313354492,4214000.0,0.0017276525793801234,1.5713974314726344,3.3335452695829093,71.45793417418476,62.70616523329508,-0.24994021893819607,-0.45022759797380374,-0.40746350975776835,-0.7296903473405862,19.867946041603766,0.13500022888183594,0.08786534528109513,0.3948756217956557,-0.1263335439833746,0.916084787574686,0.13427103890613878,0.6554802046851727,-0.5244009579556028,90.2654747758453,15.165327219527569,0.26060458288951593,2,-0.27624988555908203,-0.4337501525878906,-0.44624996185302734,-0.6549997329711914,0.4324989318847656,1,0.011928741149935362,23.667599186165276,17.364999771118164,2.4117356670032537,17.344999313354492,1.2806778027626722,17.254999160766598,0.011928741149935362
6369,2017-02-22,17.454999923706055,17.497499465942386,17.385000228881836,17.389999389648438,3237200.0,0.003449236238197706,-2.0000254317032558,1.2999809269502194,88.15166219509524,67.07970637103882,-0.23555552037471017,-0.515801453179904,-0.4691221813529225,-0.7783866649005731,20.00980568871492,0.11249923706055043,0.12811929653337017,0.44162511825561523,-0.11235142594313174,0.9956016624543622,0.16463684615624175,0.7186133903549887,-0.5071342684218969,88.02828252436485,6.231889054078678,0.2769882720993732,2,-0.2037506103515625,-0.4562501907348633,-0.5006246566772461,-0.7149991989135742,0.5174999237060547,2,0.01632769112906418,1.5713974314726344,17.395000457763672,23.667599186165276,17.364999771118164,2.4117356670032537,17.344999313354492,0.01632769112906418
6370,2017-02-23,17.492500305175778,17.559999465942386,17.295000076293945,17.504999160766598,9816400.0,0.0021484034164211963,3.326539509536341,-0.19228850611813728,86.91099371873064,71.4037234465375,-0.21973956947962847,-0.5221869027755766,-0.5053011887642604,-0.8030535349681074,18.498386752044382,0.26499938964844105,0.18109429549760847,0.44237546920776083,-0.13706263104555205,1.0218135694610737,0.1526564190811044,0.7320945193344173,-0.4566932401863042,82.23702372646399,-1.095767367764907,0.2897190501266573,2,-0.20250034332275035,-0.4625005722045863,-0.5381250381469691,-0.7524995803832972,0.2999992370605504,3,0.013291414734184936,-2.0000254317032558,17.454999923706055,1.5713974314726344,17.395000457763672,23.667599186165276,17.364999771118164,0.013291414734184936
6371,2017-02-24,17.545000076293945,17.557500839233402,17.352500915527347,17.387500762939453,5253600.0,0.003001273128612425,1.2465641754542776,-12.601098733404548,86.55914419550905,74.88760898421894,-0.22145513261967054,-0.532275192099604,-0.548991744090408,-0.8432422431297049,16.792664407060247,0.2049999237060547,0.24257075922447058,0.45062522888183665,-0.13845937028884947,1.0397098280525228,0.1560829292964918,0.7451675284671815,-0.41483837913294863,96.05278348031577,12.627699740209422,0.2945422995853438,2,-0.19500064849853516,-0.5150003433227539,-0.5981245040893555,-0.8049993515014648,0.027500152587890625,4,0.011256781306526742,3.326539509536341,17.492500305175778,-2.0000254317032558,17.454999923706055,1.5713974314726344,17.395000457763672,0.011256781306526742
6372,2017-02-27,17.367500305175778,17.565000534057614,17.34749984741211,17.502500534057614,4762400.0,-0.010116829315834464,-1.4857058778651517,-0.8571480472297911,79.70298245050759,78.02151223281912,-0.018462402868323124,-0.3210258215259465,-0.3665785631508136,-0.6522628612884454,15.010383689347629,0.21750068664550426,0.27848858249396,0.24125041961669424,-0.3336373864032822,0.8161382256366707,-0.04619348339329221,0.5286943226266807,-0.15996780963413215,28.828785483537477,-54.869657360311976,0.28744390300998773,2,-0.015000343322750354,-0.3350000381469691,-0.43374967575072887,-0.6274995803832972,0.10750007629394887,0,0.021736031520041,1.2465641754542776,17.545000076293945,3.326539509536341,17.492500305175778,-2.0000254317032558,17.454999923706055,0.021736031520041
6373,2017-02-28,17.302499771118164,17.352500915527347,17.247499465942386,17.34000015258789,5386000.0,-0.003742653399478657,2.3599438493694493,0.277780132525184,73.52937876560924,78.49127932111641,0.06251859019493011,-0.22358045736232413,-0.2961096929508109,-0.5736246711448416,12.852284990234397,0.12000083923339133,0.312922572665741,0.14837493896484233,-0.4022283443445076,0.6989782222741923,-0.12692670268983264,0.4236765806195173,0.2625007629394496,17.322872487413814,-65.18822959594779,0.27530164165467413,2,0.051250457763671875,-0.26999950408935547,-0.3399991989135742,-0.5499992370605469,0.09000015258789062,1,0.030486933077058076,-1.4857058778651517,17.367500305175778,1.2465641754542776,17.545000076293945,3.326539509536341,17.492500305175778,0.030486933077058076
6374,2017-03-01,17.719999313354492,17.75,17.375,17.387500762939453,6047600.0,0.024129434923225945,-1.0979016501896677,-8.866537815980875,78.48603761197104,79.0939494312223,-0.32005210471303513,-0.6053695885113939,-0.7049498681407087,-0.977315431863687,11.901005861372765,0.44750022888183594,0.3343309597937498,0.5234994888305664,-0.06498959635560908,1.111988574016742,0.22925494623747866,0.8177440314236541,-0.4724998474121058,94.02972044561686,11.201179197443281,0.2942445425930884,3,-0.25499916076660156,-0.5949993133544922,-0.7574987411499023,-0.9562492370605469,-0.23749923706054688,2,0.006066595962728405,2.3599438493694493,17.302499771118164,-1.4857058778651517,17.367500305175778,1.2465641754542776,17.545000076293945,0.006066595962728405
6375,2017-03-02,17.6200008392334,17.7450008392334,17.600000381469727,17.6924991607666,3262000.0,-0.005643254965914779,-1.5778033976467396,-0.21804101534490175,71.26218482415324,78.84827182542477,-0.1819692730118163,-0.45215737919884447,-0.5926009672725705,-0.8664243615573284,10.973389217862383,0.14500045776367188,0.3612654845275891,0.3750009536743164,-0.1829393717465635,0.9329412790951963,0.09603079096387646,0.6539711163847564,-0.3725013732910121,74.12954774060067,-9.540234253336138,0.27897016271043956,3,-0.1550006866455078,-0.49500083923339844,-0.6387500762939453,-0.8562507629394531,-0.17750167846680043,3,0.020005618126522684,-1.0979016501896677,17.719999313354492,2.3599438493694493,17.302499771118164,-1.4857058778651517,17.367500305175778,0.020005618126522684
6376,2017-03-03,17.61750030517578,17.662500381469727,17.557500839233402,17.602500915527344,3642400.0,-0.0001419145254550891,-1.0000000000000677,-0.20689292291502237,68.16244088442282,78.24697320224263,-0.1528201315384159,-0.4050544444945814,-0.5823600997140304,-0.8523364442970198,9.587371728652464,0.10499954223632457,0.35784255312846724,0.3310004234313979,-0.20676658827458638,0.8687674351373822,0.06211691757840754,0.5998839292843883,-0.35995082855224325,73.63192955153612,-8.689376653726256,0.26888350585299164,3,-0.11875057220458984,-0.49250030517578125,-0.6599998474121094,-0.8462505340576172,-0.20750045776367188,4,0.009933261474622146,-1.5778033976467396,17.6200008392334,-1.0979016501896677,17.719999313354492,2.3599438493694493,17.302499771118164,0.009933261474622146
6377,2017-03-06,17.532499313354492,17.604999542236328,17.510000228881836,17.517499923706055,3656000.0,-0.004824804333695254,-5.33354526958291,1.0,62.033154628209495,77.19977547491204,-0.04644484010323424,-0.28193708726718825,-0.49310654768212814,-0.7540888885014319,8.501094773396037,0.10750007629394531,0.35134924004789525,0.2126244544982896,-0.2971214161029714,0.7223703250995506,-0.04224848080234267,0.46749738979892186,-0.26510082626342424,56.7163272665158,-23.889530789862825,0.2548729353006306,3,-0.03374958038330078,-0.4074993133544922,-0.5937490463256836,-0.6187496185302734,-0.09749984741210582,0,0.0022815295647480305,-1.0000000000000677,17.61750030517578,-1.5778033976467396,17.6200008392334,-1.0979016501896677,17.719999313354492,0.0022815295647480305
6378,2017-03-07,17.567499160766598,17.625,17.489999771118164,17.555000305175778,2674800.0,0.001996283974495583,1.11764177898772,0.8332909460834181,61.87498609225822,74.28014479681903,-0.060795843721486165,-0.2676526911311008,-0.522472907270096,-0.7720712283885227,7.402452465135537,0.13500022888183594,0.3386261478505723,0.20762434005736807,-0.24157233162174307,0.6568210117364792,-0.0169739957821875,0.43222267589692365,-0.29044864341735277,51.33310953775947,-26.26850080602921,0.22459833583955585,3,-0.0687494277954066,-0.442499160766598,-0.6287488937377894,-0.6537494659423793,-0.3575000762939453,1,-0.005265335632031687,-5.33354526958291,17.532499313354492,-1.0000000000000677,17.61750030517578,-1.5778033976467396,17.6200008392334,-0.005265335632031687
6379,2017-03-08,17.594999313354492,17.647499084472656,17.479999542236328,17.53499984741211,3728400.0,0.0015653993967057467,1.0303096859213705,4.8003967648405315,64.16666401757314,71.75299705224597,-0.07414588546245682,-0.24697428505373153,-0.5443874166828593,-0.7820615211663906,6.459059234083305,0.16749954223632812,0.3253290482907616,0.19649953842163015,-0.18604544898454733,0.5790445258278076,0.005227044718541407,0.3877720321247189,-0.308489806352231,43.39592765066181,-32.09764537532333,0.19127249370308805,3,-0.09624958038330078,-0.4699993133544922,-0.6562490463256836,-0.6562490463256836,-0.4324989318847656,2,-0.01150891716686464,1.11764177898772,17.567499160766598,-5.33354526958291,17.532499313354492,-1.0000000000000677,17.61750030517578,-0.01150891716686464
6380,2017-03-09,17.53499984741211,17.657499313354492,17.450000762939453,17.557500839233402,2875600.0,-0.003410029456315078,-1.155838493931137,-0.3750198683918321,58.119680413161035,68.59305663198509,-0.008363374164172654,-0.15308118178245422,-0.4795455667787536,-0.7020887468962194,6.278445428055271,0.20749855041503906,0.31486841923137376,0.11000003814697124,-0.2286855543382167,0.44868563063215916,-0.059342758095624504,0.279342834389567,-0.23922053054989334,39.999640969024604,-31.590921497343295,0.16934279624259413,3,-0.03625011444091797,-0.4099998474121094,-0.5962495803833008,-0.5962495803833008,-0.15250015258788707,3,-0.0029939989492450136,1.0303096859213705,17.594999313354492,1.11764177898772,17.567499160766598,-5.33354526958291,17.532499313354492,-0.0029939989492450136
6381,2017-03-10,17.637500762939453,17.702499389648438,17.565000534057614,17.59000015258789,2656400.0,0.005845504215528763,-1.8204937595366255,-2.1110451809778814,60.87827846821316,66.50142285617459,-0.1076877089382009,-0.22249057140893314,-0.5762355143838533,-0.7848554164957307,6.676231890434925,0.16749954223632812,0.2848873166957233,0.18425092697143697,-0.12347488779974469,0.49197674174261863,0.030388019585846138,0.3381138343570278,-0.33263703241448184,74.25782961429802,6.002239852470112,0.15386290738559036,3,-0.13875102996826172,-0.5125007629394531,-0.6987504959106445,-0.6987504959106445,-0.14750099182128906,4,-0.011056079021274923,-1.155838493931137,17.53499984741211,1.0303096859213705,17.594999313354492,1.11764177898772,17.567499160766598,-0.011056079021274923
6382,2017-03-13,17.84749984741211,17.854999542236328,17.572500228881836,17.622499465942386,4970000.0,0.011906396903687888,1.354163189725739,4.736789270799797,65.79405679043249,65.64194263671051,-0.2709296518867923,-0.4014870746788475,-0.7716578408984063,-0.9716629546571838,7.566573370054675,0.2824993133544922,0.2632002531993969,0.3614999771118157,0.031973058462423154,0.6910268957612082,0.19673651778711942,0.526263436436512,-0.5337333914976377,98.14821791877026,31.326888552176783,0.16476345932469552,3,-0.2325000762939453,-0.5487499237060547,-0.9412498474121094,-0.9412498474121094,-0.31749916076660156,0,-0.024513237357636775,-1.8204937595366255,17.637500762939453,-1.155838493931137,17.53499984741211,1.0303096859213705,17.594999313354492,-0.024513237357636775
6383,2017-03-14,17.737499237060547,17.795000076293945,17.672500610351562,17.774999618530273,3487600.0,-0.006163362448074916,2.1612236359609183,-0.16666807951511303,59.527800971879316,63.535471898922545,-0.10363346440550814,-0.2661464356463128,-0.6482999226897839,-0.8395136863584938,8.480009931943346,0.17499923706054688,0.23627620044383235,0.22674942016601562,-0.10011821735583837,0.5536170576878696,0.06331560140508685,0.3901832389269444,-0.40208345769320175,70.98749152286942,6.565786410022611,0.1634338187609276,3,-0.08499908447265625,-0.4387493133544922,-0.8312492370605469,-0.8312492370605469,-0.03249931335449219,1,-0.017054251395603792,1.354163189725739,17.84749984741211,-1.8204937595366255,17.637500762939453,-1.155838493931137,17.53499984741211,-0.017054251395603792
6384,2017-03-15,17.96500015258789,17.9950008392334,17.792499542236328,17.81999969482422,8618800.0,0.012825985923201833,-1.0250052451887315,-3.8666395402065,64.1255508215567,62.74251256530071,-0.3271271450545079,-0.46366688359138664,-0.8563007466849122,-1.04930586043427,9.794423222037695,0.25750160217285156,0.23394304364822105,0.42012529373169016,0.05350305748805084,0.7867475299753295,0.23681417560986873,0.6034364118535116,-0.6088010227057872,94.49528762463385,30.99170132565461,0.1833111181218204,3,-0.24249935150146484,-0.5699996948242188,-1.0587501525878906,-1.0587501525878906,-0.3474998474121094,2,-0.04202622108001919,2.1612236359609183,17.737499237060547,1.354163189725739,17.84749984741211,-1.8204937595366255,17.637500762939453,-0.04202622108001919
6385,2017-03-16,17.860000610351562,17.989999771118164,17.809999465942386,17.934999465942386,4559600.0,-0.005844672493431791,-1.0571328922845957,-0.5172318539370427,59.13044824341522,61.73895782741097,-0.206186133024584,-0.3278259954999605,-0.7344728746442826,-0.9338942401447738,11.288735162917938,0.1800003051757777,0.24414893929690606,0.284875679016114,-0.08087699431353457,0.6506283523457626,0.10199934235129149,0.4677520156809365,-0.4654733779083813,68.60462021610714,8.837490467014426,0.18287633666482378,3,-0.13749980926513672,-0.4549999237060547,-1.0431256294250488,-0.9537506103515625,0.12249946594238281,3,-0.03905376288047657,-1.0250052451887315,17.96500015258789,2.1612236359609183,17.737499237060547,1.354163189725739,17.84749984741211,-0.03905376288047657
6386,2017-03-17,17.834999084472656,17.922500610351562,17.799999237060547,17.860000610351562,4996400.0,-0.001399861423544202,-1.5789431416639896,0.3333587650364787,64.86480585703833,62.05358574172529,-0.16437351641032194,-0.27851216599485085,-0.6966163153076721,-0.8966441685454924,12.588258620311121,0.12250137329101562,0.2088486390132296,0.23537416458129812,-0.1311179182971749,0.6018662474597711,0.05212812314206161,0.4186202060205346,-0.4044434356220634,62.129816894795766,-1.4867431626073753,0.18324604143923656,3,-0.11249828338623047,-0.33499908447265625,-0.9812488555908203,-0.9287490844726562,0.21000099182128906,4,-0.02537142769143086,-1.0571328922845957,17.860000610351562,-1.0250052451887315,17.96500015258789,2.1612236359609183,17.737499237060547,-0.02537142769143086
6387,2017-03-20,17.834999084472656,17.872499465942386,17.71500015258789,17.827499389648438,2812400.0,0.0,2.81814398668307,-0.29996948428440645,67.66164999715322,62.696548397824735,-0.13069542898984565,-0.2545463325880739,-0.6805948210895103,-0.8843910219124282,13.922829859089415,0.15749931335449574,0.1907047100960746,0.2118741989135735,-0.15153370342720507,0.5752821012543521,0.030170247743185996,0.393578150083961,-0.3705767241990934,50.38708799820206,-18.296917633442632,0.1817039511703885,3,-0.11249828338623047,-0.3274984359741211,-0.9581241607666016,-0.9287490844726562,0.09750175476074219,0,-0.0193439490364119,-1.5789431416639896,17.834999084472656,-1.0571328922845957,17.860000610351562,-1.0250052451887315,17.96500015258789,-0.0193439490364119
6388,2017-03-21,17.602500915527344,17.962499618530273,17.559999465942386,17.8799991607666,4643200.0,-0.01303606284722092,-1.2206834863592357,-37.00127161749746,45.557717297089155,60.628887651104286,0.11989848082662391,-0.006014030393764358,-0.43855683061548945,-0.6376738640080148,14.625279270258485,0.4025001525878871,0.17453328708237237,-0.030998992919922586,-0.37848377884419193,0.31648579300434676,-0.20474138588205903,0.14274340004221386,-0.10624384651618968,9.770417335332017,-53.406305403785424,0.17374239296213556,3,0.11999988555908203,-0.03500080108642578,-0.7156257629394531,-0.6962509155273438,0.592498779296875,1,-0.004118745923079703,2.81814398668307,17.834999084472656,-1.5789431416639896,17.834999084472656,-1.0571328922845957,17.860000610351562,-0.004118745923079703
6389,2017-03-22,17.739999771118164,17.75749969482422,17.549999237060547,17.667499542236328,4803200.0,0.007811325007205827,2.8604708929933818,-0.26126373815202525,54.41172345701175,60.216892433754374,0.0057339597086638605,-0.12760924807918883,-0.5590797524226829,-0.7613670205410301,14.93940751699325,0.20750045776367188,0.17686172187461224,0.09224987030029297,-0.24770699807136154,0.4322067386719475,-0.07772856388553251,0.26222830448611845,-0.21381807589367696,43.18188714578628,-17.840642729303568,0.16997843418582673,3,0.032500267028808594,-0.1724996566772461,-0.8356246948242188,-0.8337497711181641,0.337499618530277,2,-0.0019729339269266566,-1.2206834863592357,17.602500915527344,2.81814398668307,17.834999084472656,-1.5789431416639896,17.834999084472656,-0.0019729339269266566
6390,2017-03-23,17.725000381469727,17.850000381469727,17.642499923706055,17.732500076293945,4024800.0,-0.0008455123924442365,-1.4057938965059709,-0.10344373997000868,53.916215596489636,59.44332989245176,0.0564562168029461,-0.0993944492214851,-0.5302331326560079,-0.7318703242579723,15.987965775074608,0.20750045776367188,0.17772553110909683,0.06562547683715891,-0.2678168812263806,0.3990678349006984,-0.10109570219461261,0.23234665586893044,-0.1750011444091797,42.42448062366775,-16.30066674584515,0.16672117903176978,3,0.047499656677246094,-0.15625,-0.8206253051757812,-0.8187503814697266,0.2474994659423828,3,-0.0060648842866219965,2.8604708929933818,17.739999771118164,-1.2206834863592357,17.602500915527344,2.81814398668307,17.834999084472656,-0.0060648842866219965
6391,2017-03-24,17.74250030517578,17.90250015258789,17.700000762939453,17.774999618530273,4956400.0,0.0009873017393189354,-2.4468451211791633,4.333418107833164,58.04602489056482,58.582437459133125,0.06192933096339459,-0.10681601534224683,-0.5336387502832167,-0.7351029955770301,17.182961532107605,0.2024993896484375,0.1745320816292626,0.07325038909912251,-0.2576180035809159,0.40411878177916094,-0.0921838072408967,0.23868458543914173,-0.19250106811523438,46.66688244732255,-11.803755968393936,0.16543419634001913,3,0.029999732971191406,-0.1549997329711914,-0.7775001525878906,-0.8362503051757812,0.13249969482421875,4,0.01352682919487691,-1.4057938965059709,17.725000381469727,2.8604708929933818,17.739999771118164,-1.2206834863592357,17.602500915527344,0.01352682919487691
6392,2017-03-27,17.7450008392334,17.760000228881836,17.46500015258789,17.600000381469727,3663600.0,0.00014093470562803745,2.3714441416893735,-4.461646810258818,56.97453069447038,58.298740761643245,0.04845595320338347,-0.08388595763303286,-0.5229342621175022,-0.7249332889050208,17.878967270018087,0.2950000762939453,0.18662390319716593,0.05687589645385671,-0.24314551859734124,0.35689731150505466,-0.09313481107174226,0.20688660397945569,0.25,56.28160547170028,-2.9641598740389767,0.15001070752559825,3,-0.015000343322753906,-0.1575002670288086,-0.7543754577636719,-0.8150005340576172,0.0774993896484375,0,0.016906126958149414,-2.4468451211791633,17.74250030517578,-1.4057938965059709,17.725000381469727,2.8604708929933818,17.739999771118164,0.016906126958149414
6393,2017-03-28,17.829999923706055,17.88249969482422,17.647499084472656,17.735000610351562,3776800.0,0.004790029893079861,1.3500195504353547,0.655165609955013,58.83462258820425,57.71085984682631,-0.02463239719035215,-0.13422139249852805,-0.5945966909457141,-0.7969984825599958,18.78800143191832,0.2350006103515625,0.1896254115984526,0.11549997329711914,-0.12947905984194463,0.3604790064361829,-0.006989543272414522,0.2379894898666528,0.1544009017944319,83.42851911272321,21.261711544964243,0.12248951656953272,3,-0.10249996185302734,-0.20874977111816406,-0.8237500190734863,-0.8975000381469727,0.12999916076660156,1,0.005748789454062875,2.3714441416893735,17.7450008392334,-2.4468451211791633,17.74250030517578,-1.4057938965059709,17.725000381469727,0.005748789454062875
6394,2017-03-29,17.827499389648438,17.854999542236328,17.709999084472656,17.7450008392334,4459600.0,-0.00014024307730320373,1.1091151215858175,0.868412070592487,61.49311405428415,57.973378270256184,-0.048821617325053523,-0.12991510214700952,-0.57520916829192,-0.7778147802563637,18.401553884332134,0.14500045776367188,0.1657122464744809,0.10762443542480327,-0.14252531706033977,0.3577741879099463,-0.017450440817768254,0.2326993116673748,0.14651342239379872,82.85696847098214,17.14730445097591,0.12507487624257155,3,-0.11374950408935547,-0.20624923706054688,-0.787498950958252,-0.8662490844726562,0.20499992370605113,2,0.020614237428563387,1.3500195504353547,17.829999923706055,2.3714441416893735,17.7450008392334,-2.4468451211791633,17.74250030517578,0.020614237428563387
6395,2017-03-30,17.97249984741211,17.987499237060547,17.802499771118164,17.8174991607666,3652800.0,0.008133527568530807,1.0,1.8788292141585554,62.737621076877105,57.737024405793825,-0.19689105839742282,-0.260509645260143,-0.705964059665277,-0.9042413303142567,18.212547957725477,0.1849994659423828,0.16382231398500124,0.23499994277954173,-0.03444880791825611,0.5044486934773396,0.10027556743064281,0.36972431812844064,-0.5074996948242188,97.12929838650798,31.15834035179772,0.13472437534889853,3,-0.24625015258789062,-0.35124969482421875,-0.8475003242492676,-0.973750114440918,0.15999984741210938,3,0.005842233586189183,1.1091151215858175,17.827499389648438,1.3500195504353547,17.829999923706055,2.3714441416893735,17.7450008392334,0.005842233586189183
6396,2017-03-31,17.792499542236328,17.950000762939453,17.772499084472656,17.9325008392334,5937200.0,-0.010015318219724456,1.0285773452060467,-0.9032301728911586,47.85991005031838,55.53683107836773,-0.02632125821453002,-0.07033260917945938,-0.5129519334929,-0.70660509724501,18.214703920054813,0.20000076293945312,0.1278813111338657,0.04624967575073313,-0.21810905523030044,0.3106084067317667,-0.08592968973978543,0.1784290412412517,-0.31704940795898295,62.67941885084325,0.7465018234732383,0.1321793654905172,3,-0.06624984741210938,-0.1712493896484375,-0.6324996948242188,-0.7624998092651367,0.3725013732910156,4,0.010116639584477172,1.0,17.97249984741211,1.1091151215858175,17.827499389648438,1.3500195504353547,17.829999923706055,0.010116639584477172
6397,2017-04-03,17.572500228881836,17.774999618530273,17.4375,17.767499923706055,4805600.0,-0.012364722159034058,2.214296094459582,1.3928420593724882,44.08605090917046,55.37331259082121,0.17045159336543136,0.16107555347858948,-0.2853721272103513,-0.4765766999891454,18.280209567379124,0.3549995422363281,0.1019067473518831,-0.17574968338012553,-0.4338300227726144,0.08233065601236333,-0.3047898530763682,-0.046709513683882875,0.41499900817871094,24.54553020897634,-34.744922585486506,0.1290401696962441,4,0.1399993896484375,0.04874992370605469,-0.38250064849853516,-0.5425004959106445,0.6725006103515625,0,0.01721438424686883,1.0285773452060467,17.792499542236328,1.0,17.97249984741211,1.1091151215858175,17.827499389648438,0.01721438424686883
6398,2017-04-04,17.475000381469727,17.614999771118164,17.379999160766598,17.545000076293945,4152400.0,-0.0055484334125579515,1.238110808356074,0.35897335576509254,30.632381566984265,52.731163491929266,0.27710395220445605,0.26487035385667923,-0.17627161185538398,-0.370590677429945,18.43722170881969,0.23500061035156605,0.06361078023763156,-0.2686245918273933,-0.5431356838141781,0.005886500159391517,-0.4058801378207839,-0.13136904583400266,0.5014988708496091,15.638059057158152,-37.57993960004763,0.13725554599339185,4,0.20874881744384766,0.14624977111816406,-0.2825002670288086,-0.44250011444091797,0.6800003051757812,1,0.019885541620965785,2.214296094459582,17.572500228881836,1.0285773452060467,17.792499542236328,1.0,17.97249984741211,0.019885541620965785
6399,2017-04-05,17.392499923706055,17.579999923706055,17.379999160766598,17.53499984741211,4819600.0,-0.004721056135206347,-1.3880481444789263,2.035722070844687,31.187070846004232,50.205702964097554,0.3409860859353664,0.3493326820099725,-0.08917635280934633,-0.28215319606230693,18.489232332805148,0.20000076293945668,0.01622899182645554,-0.3410000801086426,-0.6512093564060208,-0.03079080381126431,-0.4961047182573317,-0.18589544195995344,0.560139324951173,2.0577384970414356,-47.180978256453756,0.15510463814868874,4,0.29124927520751953,0.29250049591064453,-0.19937467575073242,-0.3599996566772461,0.8199996948242188,2,0.032628958646312656,1.238110808356074,17.475000381469727,2.214296094459582,17.572500228881836,1.0285773452060467,17.792499542236328,0.032628958646312656
6400,2017-04-06,17.482500076293945,17.559999465942386,17.337499618530273,17.377500534057614,3212400.0,0.005174653039107913,-1.4053859001588112,-0.7368392873874243,36.520083733889614,47.813931724466975,0.2379977976742147,0.268988914851537,-0.15949823169922084,-0.36211994295812744,18.81839677085721,0.22249984741211293,0.02728234141244812,-0.24837493896484375,-0.5664455590461053,0.06969568111641777,-0.4074102490054763,-0.08933962892421121,0.44723356884765764,23.673499892565868,-22.94586660525498,0.15903531004063115,4,0.17999935150146484,0.18375015258789062,-0.1875,-0.3575000762939453,0.8099994659423828,3,0.031459987682558976,-1.3880481444789263,17.392499923706055,1.238110808356074,17.475000381469727,2.214296094459582,17.572500228881836,0.031459987682558976
6401,2017-04-07,17.442499160766598,17.53499984741211,17.424999237060547,17.467500686645508,3649600.0,-0.002288054646233828,-2.6666030898340645,-0.23811080835606574,35.435973145622484,45.42075866348387,0.25811148895300207,0.30949997342134594,-0.09673494084389844,-0.3128550341071836,18.924361064575564,0.1100006103515625,0.012000903502286775,-0.2786257743835492,-0.6198597481873165,0.06260819942021811,-0.44924276128543283,-0.10800878748166554,0.4517004427783249,23.99989536830276,-21.228180179636816,0.17061698690188373,4,0.22000026702881215,0.22375106811523793,-0.1474990844726527,-0.317499160766598,0.9925003051757884,4,0.03955858204136464,-1.4053859001588112,17.482500076293945,-1.3880481444789263,17.392499923706055,1.238110808356074,17.475000381469727,0.03955858204136464
6402,2017-04-10,17.40999984741211,17.565000534057614,17.389999389648438,17.482500076293945,3082000.0,-0.0018632257370313487,-2.1110998084193118,2.8998321635638233,41.6121472025531,43.50715028730042,0.266074095498837,0.3241623056519707,-0.04363823079093976,-0.2711866594608807,18.35153206753756,0.17500114440917613,-0.0036385258596531855,-0.2892500877380364,-0.6517997888508908,0.07329961337481805,-0.4705249382944636,-0.10797523718160917,0.4507977570319355,26.12619424015396,-22.612680453136317,0.18127485055642664,4,0.2524995803833008,0.25625038146972656,-0.09812498092651367,-0.2849998474121094,0.7299995422363317,0,0.04336594340794675,-2.6666030898340645,17.442499160766598,-1.4053859001588112,17.482500076293945,-1.3880481444789263,17.392499923706055,0.04336594340794675
6403,2017-04-11,17.434999465942386,17.452499389648438,17.235000610351562,17.375,3199200.0,0.0014359344485572745,3.5789547653944225,-0.8275762279340682,35.26568356805112,40.59299134438564,0.20020496616990258,0.2902178023105826,-0.04780889179980363,-0.2887746526062891,17.990062671939906,0.217498779296875,-0.02808299024980343,-0.24912548065185192,-0.629745709459737,0.13149474815603313,-0.43943559505579444,-0.058815366247909395,0.3944002593468312,57.97079815788558,8.176677641630661,0.19031011440394272,4,0.17625045776366832,0.1800012588500941,-0.12312459945679066,-0.30999946594238637,0.6774997711181605,1,0.04645835377702601,-2.1110998084193118,17.40999984741211,-2.6666030898340645,17.442499160766598,-1.4053859001588112,17.482500076293945,0.04645835377702601
6404,2017-04-12,17.209999084472653,17.487499237060547,17.142499923706055,17.469999313354492,4778800.0,-0.012905098271396631,1.3389777907089515,-4.333375719235585,29.317230929973576,36.87961466139636,0.36699484823357054,0.48038482677320005,0.19172508041543423,-0.06027028826547465,16.900760840061892,0.3449993133544922,-0.058585053527743014,-0.43637580871582315,-0.8481866938745242,-0.024564923557122142,-0.6422812512951737,-0.23047036613647265,0.571848711621552,15.976109646429284,-33.31472497877443,0.20590544257935076,4,0.3362512588501012,0.35875129699707387,0.101875782012943,-0.0849990844726527,1.0150012969970739,2,0.054910032100202955,3.5789547653944225,17.434999465942386,-2.1110998084193118,17.40999984741211,-2.6666030898340645,17.442499160766598,0.054910032100202955
6405,2017-04-13,17.162500381469727,17.295000076293945,17.162500381469727,17.190000534057614,3617600.0,-0.0027599480261321085,-8.636287973366626,0.10576972453506907,27.254898147552666,34.59016889442239,0.32130017209568607,0.49850805400812703,0.2606780187679618,-0.010346503559418352,15.752591783631665,0.13249969482421875,-0.10381636955277429,-0.4489995002746596,-0.9008302189212394,0.00283121837192013,-0.6749148595979477,-0.22308414095137152,0.5554126273856639,4.7338293185019715,-43.03460272748346,0.22591535932328952,4,0.2962493896484375,0.40625,0.14937448501586914,-0.03750038146972656,1.2374992370605469,3,0.06117985221979816,1.3389777907089515,17.209999084472653,3.5789547653944225,17.434999465942386,-2.1110998084193118,17.40999984741211,0.06117985221979816
6406,2017-04-17,17.382499694824222,17.389999389648438,17.207500457763672,17.25,2678400.0,0.01281860500886145,1.4745771478818601,-4.818143986684064,37.855895023508225,33.89792935157103,0.0413775307393216,0.25599547770549336,0.060698953115934984,-0.22673657877031062,14.39770048442472,0.22749900817871094,-0.15141162687734777,-0.206375217437742,-0.6563971231251315,0.24364668824964753,-0.431386170281435,0.01863573540595098,0.27787200551623314,56.80459749359083,9.69526601573736,0.2250109528436945,4,-0.0037498474121129277,0.18625068664550426,-0.0706248283386266,-0.2574996948242223,0.9600009918212855,0,0.05235149508922854,-8.636287973366626,17.162500381469727,1.3389777907089515,17.209999084472653,3.5789547653944225,17.434999465942386,0.05235149508922854
6407,2017-04-18,17.489999771118164,17.507499694824222,17.354999542236328,17.367500305175778,4859600.0,0.006184385340501475,-1.067784774934423,0.9245264006449033,38.778868331201515,34.803094547595165,-0.08834650847950343,0.12788017121656736,-0.027617360267157665,-0.3296862436383705,13.393158126943936,0.15250015258789418,-0.2149224211779739,-0.08162517547607351,-0.5181706112669957,0.3549202603148487,-0.29989789337153283,0.13664754241938581,0.11858475155885273,95.20549734799897,50.51371695078033,0.21827271789546102,4,-0.12874984741210938,0.0787506103515625,-0.17812490463256836,-0.36499977111816406,0.9925003051757812,1,0.054030858044076924,1.4745771478818601,17.382499694824222,-8.636287973366626,17.162500381469727,1.3389777907089515,17.209999084472653,0.054030858044076924
6408,2017-04-19,17.530000686645508,17.672500610351562,17.502500534057614,17.569999694824222,3946400.0,0.0022870735306355083,-2.578974842893376,-0.32652393927600243,40.418719907808445,35.82883333224008,-0.13379515845256762,0.08660975584206199,-0.044430978728328796,-0.3650575187780021,13.150916398040296,0.18250083923339844,-0.24446141346745875,-0.03799924850464009,-0.47466919433782095,0.39867069732854077,-0.2563342214212305,0.18033572441195034,-0.3875007629394531,73.11325677557733,31.875629309015217,0.21833497291659096,4,-0.12250041961669922,0.03874969482421875,-0.07312583923339844,-0.35250091552734375,1.1124992370605433,2,0.034797414666825066,-1.067784774934423,17.489999771118164,1.4745771478818601,17.382499694824222,-8.636287973366626,17.162500381469727,0.034797414666825066
6409,2017-04-20,17.704999923706055,17.772499084472656,17.557500839233402,17.607500076293945,3561600.0,0.009982842567362926,-1.177215923357777,-2.4375566258163874,41.5481779229467,36.38751046435753,-0.2903365694255484,-0.09607166975223436,-0.1955044359616558,-0.5344423551992818,13.132301109169886,0.24249839782714844,-0.2484501643891548,0.13874998092651225,-0.29529024311211316,0.5727902049651377,-0.07827013109280045,0.35577009294582496,-0.5518999862670881,88.93454028110001,52.504471901932135,0.21702011201931332,4,-0.24750041961669922,-0.13624954223632812,-0.22937488555908203,-0.5275001525878906,0.9950008392333984,3,0.023016058464302658,-2.578974842893376,17.530000686645508,-1.067784774934423,17.489999771118164,1.4745771478818601,17.382499694824222,0.023016058464302658
6410,2017-04-21,17.61750030517578,17.717500686645508,17.575000762939453,17.704999923706055,4494000.0,-0.004942085224926562,1.5333062068731669,-0.8974333894127313,44.127533961095175,37.3532394438545,-0.2030233922323994,-0.017959410680866483,-0.09048587923267348,-0.44429495849873746,12.63452199932183,0.1424999237060547,-0.22692927331954138,0.0566253662109375,-0.37176303009805167,0.48501376251992667,-0.15756883194355709,0.2708195643654321,-0.43962440185546825,72.56652105515458,37.82689848203927,0.21419419815449398,4,-0.16000080108642578,-0.051250457763671875,-0.05874967575073242,-0.36999988555908203,1.1024990081787074,4,0.03448276235394587,-1.177215923357777,17.704999923706055,-2.578974842893376,17.530000686645508,-1.067784774934423,17.489999771118164,0.03448276235394587
6411,2017-04-24,17.982500076293945,17.985000610351562,17.78499984741211,17.825000762939453,4853600.0,0.020718022693090754,1.4615420730776905,-1.8,62.53823450496372,39.67836025523346,-0.5401736435772335,-0.3837311990489418,-0.4355402744751089,-0.8037790919061294,12.257387387630411,0.36750030517578125,-0.18981530812937208,0.4096251487731948,-0.05231673050727892,0.8715670280536685,0.17865420913295793,0.6405960884134316,-0.7808392457275382,99.60309050505295,60.94780811407283,0.23097093964023688,4,-0.4187498092651367,-0.41750049591064453,-0.4187493324279785,-0.7349996566772461,0.6674995422363281,0,0.02321699098929586,1.5333062068731669,17.61750030517578,-1.177215923357777,17.704999923706055,-2.578974842893376,17.530000686645508,0.02321699098929586
6412,2017-04-25,18.045000076293945,18.125,17.934999465942386,18.0049991607666,5710800.0,0.003475601264275374,-1.1111134658585613,0.2539751740841659,67.81250745058762,43.294674019959736,-0.5622532312776158,-0.4454416611178331,-0.4808259287934007,-0.8601045264156966,13.52159130375788,0.19000053405761363,-0.16234957062073008,0.457125186920166,-0.04599743572176607,0.9602478095620981,0.20556387559919997,0.7086864982411321,-0.7963388589404303,87.14859560803883,43.69885256940453,0.25156131132096576,4,-0.41125011444091797,-0.41125011444091797,-0.4337496757507324,-0.7974996566772461,0.7374992370605433,1,0.016486595128497372,1.4615420730776905,17.982500076293945,1.5333062068731669,17.61750030517578,-1.177215923357777,17.704999923706055,0.016486595128497372
6413,2017-04-26,17.9325008392334,18.4375,17.905000686645508,18.25,10000400.0,-0.0062343716589028375,-1.8590608150662837,-7.93729734884608,66.5644731730377,47.433256491411306,-0.4154511112302224,-0.3424259363657285,-0.35367660744604024,-0.7413436195201477,14.560872855319836,0.5324993133544922,-0.12961327936739053,0.33950090408325195,-0.17594391452623626,0.8549457226927402,0.08177849477850785,0.5972233133879961,-0.6137325192681651,42.61367700320542,-5.821053288271962,0.2577224093047442,4,-0.13250064849853516,-0.1425008773803711,-0.31750011444091797,-0.6850004196166992,0.9574985504150426,2,0.03067052621334554,-1.1111134658585613,18.045000076293945,1.4615420730776905,17.982500076293945,1.5333062068731669,17.61750030517578,0.03067052621334554
6414,2017-04-27,18.19499969482422,18.20249938964844,17.975000381469727,18.00749969482422,4117200.0,0.01463816218073255,1.2469105568532455,-0.5905527420837313,69.76425012195412,52.15651782190036,-0.5850591885107441,-0.6071076541150546,-0.5994625509815315,-0.9899232839583298,15.656318473330938,0.2699985504150426,-0.09731327982866134,0.5836247444152818,0.010056621967105883,1.1571928668634577,0.2968406831911956,0.870408805639368,-0.7643582068555084,71.88399771781387,19.477858284028912,0.2867840612240879,4,-0.3724994659423828,-0.4049997329711914,-0.5499992370605469,-0.9474992752075195,0.7024993896484375,3,0.024594681856968004,-1.8590608150662837,17.9325008392334,-1.1111134658585613,18.045000076293945,1.4615420730776905,17.982500076293945,0.024594681856968004
6415,2017-04-28,18.07749938964844,18.1875,17.977500915527344,18.15999984741211,4846400.0,-0.006457834962712461,2.0545151893466502,-0.44000244140623107,66.88834576663956,55.38234568224828,-0.36220676202471935,-0.5073498050480474,-0.4653835657712264,-0.8614408020120301,16.185420575830175,0.217498779296875,-0.059087908325096805,0.4608744621276877,-0.1283206023635124,1.0500695266188877,0.16627692988208764,0.7554719943732877,-0.5461720504766028,44.82750556858031,-10.710335811440892,0.2945975322456,4,-0.181249618530277,-0.2874994277954137,-0.40749931335449574,-0.8299989700317418,0.8100013732910121,4,0.03443514835063244,1.2469105568532455,18.19499969482422,-1.8590608150662837,17.9325008392334,-1.1111134658585613,18.045000076293945,0.03443514835063244
6416,2017-05-01,17.97249984741211,18.162500381469727,17.97249984741211,18.145000457763672,4424000.0,-0.005808300140032419,-1.2028969482529854,2.090904887409347,64.40464212099597,58.22965388111433,-0.18407150449635523,-0.4091510517892374,-0.3475850487044916,-0.7479939769828192,16.920678458328016,0.1900005340576172,0.011568747459236306,0.34687490463256765,-0.2588975882029807,0.952647397468116,0.043988658214793475,0.6497611510503418,-0.3505552421574549,12.675915080789302,-44.65803501824827,0.30288624641777345,5,-0.0024995803833007812,-0.18249988555908203,-0.30187463760375977,-0.7249994277954102,1.0074996948242188,0,0.04159129071017986,2.0545151893466502,18.07749938964844,1.2469105568532455,18.19499969482422,-1.8590608150662837,17.9325008392334,0.04159129071017986
6417,2017-05-02,17.875,18.0049991607666,17.8075008392334,17.967500686645508,4330400.0,-0.005424946348025594,1.3582222121001628,0.5362339672711189,60.86423323013211,60.50137758359474,-0.029297064660919858,-0.30338121455663014,-0.23880006925175223,-0.6415300983556307,18.00939437435923,0.19749832153320312,0.0944834043420002,0.23425006866455078,-0.38096950967571885,0.8494696470048204,-0.07335972050558226,0.5418598578346838,-0.17149985527080958,10.714166775153572,-44.61673889411759,0.30760978917013426,5,0.12250041961669922,-0.08500003814697266,-0.19499969482421875,-0.6274995803833008,1.1700000762939453,1,0.04335662201567958,-1.2028969482529854,17.97249984741211,2.0545151893466502,18.07749938964844,1.2469105568532455,18.19499969482422,0.04335662201567958
6418,2017-05-03,17.822500228881836,17.850000381469727,17.725000381469727,17.815000534057614,3634000.0,-0.0029370501324846865,3.0,-0.08107718003179296,66.53178768194519,63.27733422348346,0.07717263102109939,-0.23559170042934952,-0.1763597028131656,-0.5821567198626028,18.74231596248989,0.14999961853027344,0.15253090612714715,0.16437530517578125,-0.45076255967157053,0.779513170023133,-0.14319362724789286,0.47194423759945536,0.6149997711181641,20.418858624229415,-38.24234253521074,0.3075689324236754,5,0.18375015258789062,-0.032500267028808594,-0.16374969482421875,-0.5749998092651367,1.1175003051757777,2,0.05386444506349042,1.3582222121001628,17.875,-1.2028969482529854,17.97249984741211,2.0545151893466502,18.07749938964844,0.05386444506349042
6419,2017-05-04,17.959999084472656,17.997499465942386,17.799999237060547,17.88249969482422,3353200.0,0.007714902725488582,1.5901643444980122,10.33367243132776,70.5276863241057,66.2106844860402,-0.02274225572877242,-0.3461419098322125,-0.30404951887599196,-0.714946403506044,19.696648881348615,0.1975002288818395,0.20950792048213174,0.2734992027282708,-0.342402860418062,0.8894012658746036,-0.03445182884489739,0.5814502343014389,0.463250923156739,50.81057228754181,-14.06599028899523,0.3079510315731669,5,0.12125110626220703,-0.1699991226196289,-0.28562402725219727,-0.712498664855957,0.8950004577636719,3,0.05178175682535624,3.0,17.822500228881836,1.3582222121001628,17.875,-1.2028969482529854,17.97249984741211,0.05178175682535624
6420,2017-05-05,18.03249931335449,18.049999237060547,17.924999237060547,18.00749969482422,1950800.0,0.004036761279376355,3.1667037543313095,0.32257826343763873,68.10587666494868,66.82931139270518,-0.0337313762545115,-0.39560791222521985,-0.36690494242890637,-0.7809906960231139,20.56906743434522,0.125,0.26765465261633636,0.3184994697570751,-0.3080731029463557,0.9450720424605059,0.0052131834053597,0.6317857561087905,0.37678570175171444,70.28547014508847,4.206600373675329,0.3132862863517159,5,0.048750877380374646,-0.2424993515014613,-0.3649992942810023,-0.7849988937377894,0.9475002288818395,4,0.04796893409431968,1.5901643444980122,17.959999084472656,3.0,17.822500228881836,1.3582222121001628,17.875,0.04796893409431968
6421,2017-05-08,18.13249969482422,18.177499771118164,17.9950008392334,18.022499084472656,3626400.0,0.005545564135730929,-1.212147134302823,4.400091554132006,67.97206035662953,66.84703949337651,-0.1231692693602433,-0.46511121097368147,-0.4575921338864859,-0.870495088834673,21.629981884341085,0.18249893188476562,0.31784369965770054,0.3839998245239258,-0.25548057556322945,1.023480224611081,0.06425962448034639,0.7037400245675052,0.26309962760925387,90.0552183442927,26.518037283640787,0.319740200043578,5,-0.05124950408935547,-0.3424997329711914,-0.45874977111816406,-0.8849992752075195,0.8525009155273402,0,0.041638002527072615,3.1667037543313095,18.03249931335449,1.5901643444980122,17.959999084472656,3.0,17.822500228881836,0.041638002527072615
6422,2017-05-09,18.165000915527344,18.217500686645508,18.114999771118164,18.114999771118164,3026400.0,0.0017924291327797715,-3.099942780850658,0.4545533361076432,67.83711642669392,66.98844429933831,-0.15294172460211897,-0.4618276379492521,-0.4744882561337178,-0.8932027173120503,22.621909032835486,0.10250091552734375,0.3742958402179397,0.37875099182128835,-0.26571233276362705,1.0232143164062037,0.05651932952883243,0.7009826541137443,0.21718642808685473,89.34015460164517,25.898350562805078,0.3222316622924569,5,-0.19375038146972656,-0.3750009536743164,-0.49125099182128906,-0.9175004959106445,0.8399982452392578,1,0.04486642365166782,-1.212147134302823,18.13249969482422,3.1667037543313095,18.03249931335449,1.5901643444980122,17.959999084472656,0.04486642365166782
6423,2017-05-10,18.2450008392334,18.25,18.0674991607666,18.165000915527344,4767200.0,0.004404069346215733,3.0556532796439546,1.5999618539004388,66.02378925634804,66.57283753649318,-0.2055696780075671,-0.5038663600388347,-0.5355362498672385,-0.9622456524880825,22.869906531359984,0.18250083923339844,0.3720976384193051,0.4182508468627937,-0.23501657587870994,1.0715182696042973,0.09161713549204364,0.7448845582335437,0.12404276513791146,98.88907726868139,37.074435257820205,0.3266337113707512,5,-0.25750064849853516,-0.4550008773803711,-0.5781259536743164,-0.9975004196166992,0.6624984741210902,2,0.043847585654271715,-3.099942780850658,18.165000915527344,-1.212147134302823,18.13249969482422,3.1667037543313095,18.03249931335449,0.043847585654271715
6424,2017-05-11,18.155000686645508,18.1875,18.040000915527344,18.137500762939453,2475600.0,-0.004932866453716822,2.5757982105287494,0.21874925494122976,65.92595522953201,66.46590525459234,-0.13615859781695505,-0.3577827758630683,-0.4406985465035902,-0.8625788184077798,22.700011634252448,0.2049999237060547,0.35321576576153646,0.28100061416625977,-0.3189673641312467,0.8809685924637662,-0.018983374982493473,0.580984603315013,0.20116205326776893,70.76951066352102,9.88881078863809,0.2999839891487529,5,-0.16750049591064453,-0.36500072479248047,-0.5025010108947754,-0.9075002670288086,0.7574996948242188,3,0.043238767156287494,3.0556532796439546,18.2450008392334,-3.099942780850658,18.165000915527344,-1.212147134302823,18.13249969482422,0.043238767156287494
6425,2017-05-12,18.212499618530273,18.21999931335449,18.11750030517578,18.13500022888184,2593200.0,0.00316711262517666,1.216224018475844,4.428555858310424,58.33333333333334,65.7913153892965,-0.19276521400859536,-0.35055839648338605,-0.4893683022641717,-0.9076633333825832,22.561182214159842,0.10249900817870738,0.3461623308015831,0.28599958419799876,-0.22965895105370038,0.8016581194496979,0.028170316572150966,0.5438288518238465,0.13103987421413166,85.29391965173943,28.100520474846434,0.2578292676258488,5,-0.22499942779541016,-0.4224996566772461,-0.5281248092651367,-0.9649991989135742,0.5249996185302734,4,0.03527796497809366,2.5757982105287494,18.155000686645508,3.0556532796439546,18.2450008392334,-3.099942780850658,18.165000915527344,0.03527796497809366
6426,2017-05-15,18.292499542236328,18.342500686645508,18.20249938964844,18.2450008392334,5761600.0,0.004392583411486184,-1.1132015719242274,0.612891317188451,58.855097169202296,65.56807804919318,-0.24875931092592296,-0.37828262059058204,-0.5593467932380989,-0.9770526771300325,23.208271844967797,0.14000129699706676,0.3101951723163161,0.3204995155334487,-0.15181995216250854,0.7928189832294059,0.0843397816854683,0.5566592493814291,-0.5674991607666016,83.4706835564355,28.82440266685839,0.23615973384797895,5,-0.25874900817871094,-0.5024995803833008,-0.6281247138977051,-1.044999122619629,0.3900012969970703,0,0.03758371011094486,1.216224018475844,18.212499618530273,2.5757982105287494,18.155000686645508,3.0556532796439546,18.2450008392334,0.03758371011094486
6427,2017-05-16,18.434999465942386,18.46500015258789,18.274999618530273,18.362499237060547,3480000.0,0.007790073924945906,1.8678979112985648,1.5263622856684682,67.60067876326136,65.68684372489497,-0.3391330249457347,-0.47047716274374807,-0.6872225471469839,-1.1093229671482483,24.75554342543619,0.1900005340576172,0.29028271763616686,0.41574945449829315,-0.042404734928283006,0.8739036439248693,0.18667235978500685,0.6448265492115794,-0.6976490783691425,92.94100223496866,35.25363648651141,0.22907709471328724,5,-0.3024997711181676,-0.6312494277954137,-0.7706246376037633,-1.1874990463256871,0.15750122070312145,1,0.029834616780177736,-1.1132015719242274,18.292499542236328,1.216224018475844,18.212499618530273,2.5757982105287494,18.155000686645508,0.029834616780177736
6428,2017-05-17,18.13999938964844,18.434999465942386,18.13999938964844,18.434999465942386,5628800.0,-0.016002174387850787,1.0,-4.068953723921823,48.116426723800195,63.19670376930548,0.006303450071111882,-0.13432106476722439,-0.38185303133433735,-0.8052657159309078,26.880239309301317,0.2950000762939453,0.275705654696317,0.09024944305420135,-0.308078795241002,0.4885776813494047,-0.10891467609339855,0.28941356220180126,-0.373543011474613,23.529094972669604,-31.02563113498372,0.19916411914760102,5,0.0550003051757777,-0.3362493515014684,-0.475624561309818,-0.8924989700317418,0.6300010681152308,2,0.047684663738840616,1.8678979112985648,18.434999465942386,-1.1132015719242274,18.292499542236328,1.216224018475844,18.212499618530273,0.047684663738840616
6429,2017-05-18,18.112499237060547,18.200000762939453,17.842500686645508,18.03249931335449,3809200.0,-0.001515995232259315,1.803889449867235,-0.2711861119193215,51.277367689767274,61.326869438729766,0.06449276056548925,-0.07876510543803761,-0.34497574577295254,-0.7690158477219313,28.07578605224489,0.3575000762939453,0.27626486014875695,0.042374324798583274,-0.32193979397787587,0.4066884435750424,-0.13978273458964807,0.22453138418681462,-0.3181011079101559,43.37329832183816,-11.899134806019752,0.1821570593882303,5,0.041251182556152344,-0.3087491989135742,-0.4993739128112793,-0.8649988174438477,0.5775012969970668,3,0.04389234560558419,1.0,18.13999938964844,1.8678979112985648,18.434999465942386,-1.1132015719242274,18.292499542236328,0.04389234560558419
6430,2017-05-19,18.225000381469727,18.3075008392334,18.165000915527344,18.177499771118164,3356400.0,0.006211243569246738,-2.9311233885819523,0.5937581956464463,59.16517009666199,60.34832607651115,-0.019925910858397344,-0.1511709175849667,-0.44466488986393315,-0.8721041118008195,29.475586362516687,0.19500160217285156,0.27473720208488217,0.1245004653930657,-0.17676257767096715,0.42576350845709854,-0.026131056138950726,0.2751319869250821,-0.40377817138183403,61.44578682411627,0.7527456395405636,0.1506315215320158,5,-0.07124996185302734,-0.41125011444091797,-0.6675000190734863,-0.9774999618530273,0.3325004577636719,4,0.03772290730369554,1.803889449867235,18.112499237060547,1.0,18.13999938964844,1.8678979112985648,18.434999465942386,0.03772290730369554
6431,2017-05-22,18.399999618530273,18.417499542236328,18.212499618530273,18.25,3842800.0,0.009602152724148993,1.2162217892012825,3.1578461291358817,68.04122495048094,60.37100480137637,-0.17096910330860737,-0.3091380848698364,-0.6078588809171421,-1.0367369397714299,29.925946133202004,0.2049999237060547,0.257489152679792,0.27862472534179616,-0.04522321379489824,0.6024726644784906,0.11670075577344718,0.44054869491014514,-0.5574989318847656,89.55813818101596,21.61187307658504,0.16192396956834743,5,-0.24624919891357422,-0.5637493133544922,-0.8862495422363281,-1.1524991989135742,0.3775005340576172,0,0.018342370952572518,-2.9311233885819523,18.225000381469727,1.803889449867235,18.112499237060547,1.0,18.13999938964844,0.018342370952572518
6432,2017-05-23,18.342500686645508,18.46999931335449,18.325000762939453,18.399999618530273,3891200.0,-0.003124942015045429,-2.1351451666116024,-0.3833271874165533,67.80824602199976,60.569277775337675,-0.09570879265710275,-0.24054104249703556,-0.5457493809539606,-0.9660270477191943,29.960829229649168,0.1449985504150355,0.24370088162101666,0.20625076293945455,-0.1299215737267012,0.5424230996056103,0.038164594606378444,0.37433693127253065,-0.4751000213623051,79.68144928417323,5.486863822638071,0.16808616833307716,5,-0.1862506866455078,-0.43000125885009766,-0.8687505722045898,-1.0950002670288086,0.09749984741210582,1,0.01853619407714846,1.2162217892012825,18.399999618530273,-2.9311233885819523,18.225000381469727,1.803889449867235,18.112499237060547,0.01853619407714846
6433,2017-05-24,18.482500076293945,18.54750061035156,18.350000381469727,18.395000457763672,3956000.0,0.007632513801695939,-1.2253575611695153,-1.5217607642805016,67.86328643102038,60.784536797725266,-0.22180075957518497,-0.35544714208881345,-0.6758701464612358,-1.091987016044861,29.163369502457325,0.20499992370605113,0.22706210153425133,0.318750190734864,-0.03667594650809036,0.6741763279778183,0.1410371221133886,0.4964632593563394,-0.5789434921264665,90.78006509335233,13.064618817389075,0.17771306862147687,5,-0.28749942779541016,-0.457499504089359,-1.0174999237060547,-1.234999656677246,-0.027500152587894178,2,0.005951608813606901,-2.1351451666116024,18.342500686645508,1.2162217892012825,18.399999618530273,-2.9311233885819523,18.225000381469727,0.005951608813606901
6434,2017-05-25,18.64249992370605,18.670000076293945,18.4950008392334,18.59000015258789,3747600.0,0.008656829257494447,2.255797448590337,0.5999999999999593,69.67744872921287,62.04499406393411,-0.34126418525099567,-0.5061531690981838,-0.8312626382609061,-1.2352777988855799,28.458307175182824,0.1875,0.21312917868932857,0.4563750267028759,0.04132424068606966,0.8714258127196821,0.24884963369447277,0.663900419711279,-0.6874278174438473,94.55441618038569,15.242351320441912,0.20752539300840264,5,-0.3862495422363246,-0.5287494659423793,-1.1543745994567836,-1.2737493515014613,-0.3675003051757777,3,0.00683924015445414,-1.2253575611695153,18.482500076293945,-2.1351451666116024,18.342500686645508,1.2162217892012825,18.399999618530273,0.00683924015445414
6435,2017-05-26,18.700000762939453,18.71500015258789,18.582500457763672,18.64249992370605,3787200.0,0.0030843953047456907,2.028577656675749,1.0952588555859728,68.82259313430258,63.15249361561192,-0.36022191114460256,-0.5424376411063179,-0.880007996456186,-1.2764836997006057,27.763136128739518,0.13249969482421875,0.20137679791657348,0.4827507972717271,0.012328256440770957,0.9531733381026832,0.24753952685624725,0.7179620676872069,-0.6734358596740755,97.01505000854036,18.274493485073947,0.23521127041547826,5,-0.4212503433227539,-0.5550003051757812,-1.186875820159912,-1.3312501907348633,-0.25750160217285156,4,-0.0005347715761412353,2.255797448590337,18.64249992370605,-1.2253575611695153,18.482500076293945,-2.1351451666116024,18.342500686645508,-0.0005347715761412353
6436,2017-05-30,18.71999931335449,18.747499465942386,18.627500534057614,18.627500534057614,3877200.0,0.0010694411550329352,-1.5946057406797973,1.608650943709059,68.56185626855506,63.25929111620011,-0.3500096837714821,-0.5307772995732627,-0.8900321646591074,-1.2819014852593327,27.097667425141548,0.11999893188477273,0.1984058602663339,0.46537437438964346,-0.040606487847355766,0.9713552366266427,0.21238394327114563,0.7183648055081413,-0.610822180170409,93.49106816365615,15.42657493937142,0.25299043111849945,5,-0.4249992370605433,-0.48374938964843395,-1.2081246376037562,-1.3249988555908168,-0.5999984741210902,1,-0.008680474363327972,2.028577656675749,18.700000762939453,2.255797448590337,18.64249992370605,-1.2253575611695153,18.482500076293945,-0.008680474363327972
6437,2017-05-31,18.649999618530273,18.787500381469727,18.63249969482422,18.75,10865600.0,-0.00373930007434764,-1.296302575622713,-1.081099472121412,63.636351959885225,64.9837272535429,-0.27525050090870806,-0.4213420322244872,-0.810665840038439,-1.1961429977633102,27.457342601813657,0.1550006866455078,0.210558555360425,0.35662469863891744,-0.14563416291279196,0.8588835601906268,0.10549526786306274,0.6077541294147721,-0.451457358760031,68.57125418526786,-6.575728137226832,0.2511294307758553,5,-0.33499908447265625,-0.3937492370605469,-1.0856246948242188,-1.2449989318847656,-0.30249977111816406,2,0.0068364899016370995,-1.5946057406797973,18.71999931335449,2.028577656675749,18.700000762939453,2.255797448590337,18.64249992370605,0.0068364899016370995
6438,2017-06-01,18.78249931335449,18.82999992370605,18.707500457763672,18.739999771118164,4469600.0,0.007104541422755073,-1.279098651525839,-0.42499380114055463,70.5401024913591,67.12403112038642,-0.34310868548945095,-0.5040777309918028,-0.9245708697940742,-1.3139892542680123,28.34880755894987,0.1800003051757777,0.22094694066080933,0.4411244392394984,-0.05511268883374143,0.9373615673127382,0.19300587520287849,0.6892430032761183,-0.4897237541123296,85.82067457696584,9.701925944927922,0.2481185640366199,6,-0.2849988937377894,-0.504999160766598,-1.1487493515014613,-1.2174997329711879,-0.3400001525878871,3,-0.018234994905782065,-1.296302575622713,18.649999618530273,-1.5946057406797973,18.71999931335449,2.028577656675749,18.700000762939453,-0.018234994905782065
6439,2017-06-02,18.88999938964844,18.90250015258789,18.739999771118164,18.825000762939453,3668400.0,0.0057234170224362835,2.6111134658585176,1.5293959249620641,71.47387804798431,68.49166533720002,-0.3673531820712803,-0.5674242883852507,-1.016276416285823,-1.4032677506437636,28.845643502923036,0.16250038146972656,0.20874872075093975,0.502124500274661,-0.017387406748596845,1.021636407297919,0.2423685467630321,0.76188045378629,-0.5005234448027807,96.09350785590078,20.262276869473354,0.25975595351162917,6,-0.332499504089359,-0.5762491226196325,-1.0949993133544957,-1.1612491607666051,-0.4749984741210973,4,-0.02302802964518702,-1.279098651525839,18.78249931335449,-1.296302575622713,18.649999618530273,-1.5946057406797973,18.71999931335449,-0.02302802964518702
6440,2017-06-05,18.897499084472656,19.037500381469727,18.84000015258789,18.89249992370605,3950400.0,0.00039701932591507116,-2.590955592932323,0.07691179059809025,70.09968924734999,68.7203835924077,-0.3010898008692706,-0.5341856632232833,-1.0070852360694111,-1.3939539134744336,29.330105319223986,0.19750022888183594,0.25616338311469633,0.46637420654296946,-0.07224073106281992,1.0049891441487588,0.197066737740073,0.7356816753458659,-0.40541829807855123,65.85332948762114,-8.63930379122472,0.2693074688028953,6,-0.2162485122680664,-0.5162487030029297,-1.0912489891052246,-1.1087493896484375,-0.2524986267089844,0,-0.03294083852893881,2.6111134658585176,18.88999938964844,-1.279098651525839,18.78249931335449,-1.296302575622713,18.649999618530273,-0.03294083852893881
6441,2017-06-06,18.887500762939453,18.979999542236328,18.80500030517578,18.80500030517578,3342400.0,-0.0005290817313184926,-3.2423822074259028,16.50286150323131,66.48461678499899,68.57331367718538,-0.2398946712422969,-0.4898386891214095,-0.980732252338619,-1.3671492541446923,29.352437094667373,0.17499923706054688,0.30527053671073645,0.4186258316040039,-0.13741361419446463,0.9746652774024724,0.14060610870476964,0.6966455545032382,-0.2863360575302245,62.96311994612338,-8.816044815384409,0.2780197228992345,6,-0.19375038146972656,-0.5062503814697266,-1.0443758964538574,-1.0987510681152344,-0.24000167846679688,1,-0.023560639798676952,-2.590955592932323,18.897499084472656,2.6111134658585176,18.88999938964844,-1.279098651525839,18.78249931335449,-0.023560639798676952
6442,2017-06-07,18.979999542236328,18.9950008392334,18.854999542236328,18.959999084472656,2865200.0,0.004897354099827389,4.599710100701861,0.2424284459240764,85.89761563968213,70.57712803370336,-0.2597722257949471,-0.5461506256788695,-1.0555449398546983,-1.442731972663296,29.26973549820825,0.1400012969970703,0.34003264770269936,0.4703746795654311,-0.11078607768667936,1.0515354368175416,0.17979430093937765,0.7609550581914846,-0.29156770161500134,82.57549923417045,4.499161117595179,0.2905803786260548,6,-0.21374893188476562,-0.5987491607666016,-1.0999994277954102,-1.1899995803833008,-0.342498779296875,2,-0.04531078628791152,-3.2423822074259028,18.887500762939453,-2.590955592932323,18.897499084472656,2.6111134658585176,18.88999938964844,-0.04531078628791152
6443,2017-06-08,19.045000076293945,19.0625,18.88249969482422,18.979999542236328,4170000.0,0.0034246857547584053,2.5999923706345727,3.2499523173755485,88.6130395292819,72.68108256704437,-0.26439505155739695,-0.5777666184985648,-1.1044796151257792,-1.4908255835869255,29.54928278590263,0.18000030517578125,0.3504184093304552,0.49537525177002095,-0.11831127527668883,1.1090617788167307,0.18853198824666606,0.8022185152933758,-0.2867545275029393,94.57367091901611,11.60747788562874,0.30684326352335534,6,-0.22249984741210938,-0.651249885559082,-1.151249885559082,-1.255000114440918,-0.33500099182128906,3,-0.03662379764177803,4.599710100701861,18.979999542236328,-3.2423822074259028,18.887500762939453,-2.590955592932323,18.897499084472656,-0.03662379764177803
6444,2017-06-09,18.940000534057614,19.167499542236328,18.8174991607666,19.04750061035156,5136400.0,-0.005513234015001589,1.0144026258445489,-1.6538337392529123,79.79184349479127,73.89988816265422,-0.12600821701158083,-0.4331492610174372,-0.9842224627325713,-1.3677213956471057,30.120935209396034,0.35000038146972656,0.3663661683016102,0.3511257171630824,-0.256675622507327,0.9589270568334918,0.04722504732787769,0.6550263869982871,0.12249946594238637,37.24152083092076,-46.44556908928797,0.3039006698352046,6,-0.04250049591064098,-0.45625114440917613,-1.0418753623962367,-1.1500005722045863,-0.21249961853026988,4,-0.026267231217676712,2.5999923706345727,19.045000076293945,4.599710100701861,18.979999542236328,-3.2423822074259028,18.887500762939453,-0.026267231217676712
6445,2017-06-12,18.854999542236328,18.895000457763672,18.65749931335449,18.852500915527344,4784000.0,-0.004487908628536652,4.7575715540760095,-0.023243022657511398,70.4955864436721,74.11474707100055,-0.01867203024506381,-0.3136255250631663,-0.8893115141532206,-1.2672414766780378,30.21994641967835,0.282501220703125,0.3727606859711692,0.23399972915649414,-0.3577471045656502,0.8257465628786385,-0.06187368770457624,0.5298731460175645,0.3125,38.72551769532593,-42.392285963027085,0.2958734168610715,6,0.04500007629394531,-0.34999942779541016,-0.9193744659423828,-1.0649995803833008,0.04000091552734375,0,-0.023335912882064047,1.0144026258445489,18.940000534057614,2.5999923706345727,19.045000076293945,4.599710100701861,18.979999542236328,-0.023335912882064047
6446,2017-06-13,18.979999542236328,19.012500762939453,18.90250015258789,18.90250015258789,4679600.0,0.006629541396699246,-1.8387477849970466,31.016793893129773,77.070108059163,75.60738663758697,-0.11500664285280493,-0.40525660446804324,-0.9969418889972417,-1.3755991116182287,30.03626609543084,0.157501220703125,0.3666752259834496,0.32462472915649343,-0.26664795037044087,0.9158974086834277,0.028988389393024505,0.6202610689199624,0.1875,63.23531061719556,-17.317969475952644,0.295636339763468,6,-0.06750011444091797,-0.47499942779541016,-1.0443744659423828,-1.1899995803833008,-0.06499862670898438,1,-0.017650110250381212,4.7575715540760095,18.854999542236328,1.0144026258445489,18.940000534057614,2.5999923706345727,19.045000076293945,-0.017650110250381212
6447,2017-06-14,18.98500061035156,19.037500381469727,18.899999618530273,18.97249984741211,4237200.0,0.0002634914771257879,1.3404324394519835,0.16130143729075944,74.10079971604691,76.00301966255229,-0.07542188774068848,-0.3867701807877886,-0.9770647745588725,-1.3653165716935156,29.49060134145945,0.13750076293945312,0.3602334279544692,0.3021257400512667,-0.29709812147288517,0.9013496015754185,0.0025138092891907604,0.6017376708133426,0.1620989227294949,64.21591176833533,-14.422307056466082,0.2996119307620754,6,-0.07250118255614879,-0.480000495910641,-1.0493755340576136,-1.1950006484985316,-0.09250068664550781,2,-0.017777272321754856,-1.8387477849970466,18.979999542236328,4.7575715540760095,18.854999542236328,1.0144026258445489,18.940000534057614,-0.017777272321754856
6448,2017-06-15,19.0049991607666,19.030000686645508,18.74250030517578,18.799999237060547,4410400.0,0.0010533868723785478,1.254878641684431,16.398992981390073,70.0831417171071,75.84849340356593,-0.06765428213143565,-0.35694309244987465,-0.9682966308978038,-1.3672851727053015,29.432465410939358,0.28750038146972656,0.3546479500446438,0.27887430191039897,-0.27879338122381725,0.8365419850446152,4.046034329263648e-05,0.5577081434775053,0.12251636352538853,68.13719440361746,-8.137113024261694,0.278833841567108,6,-0.0924997329711914,-0.4999990463256836,-1.1243739128112793,-1.2149991989135742,-0.09499931335449219,3,-0.01933693312577467,1.3404324394519835,18.98500061035156,-1.8387477849970466,18.979999542236328,4.7575715540760095,18.854999542236328,-0.01933693312577467
6449,2017-06-16,18.90749931335449,19.1200008392334,18.887500762939453,19.002500534057614,8943600.0,-0.005130221084849507,-2.4444884003505725,-0.4634207612649913,61.00793501423674,74.83829848877558,0.03641881008188719,-0.20746697622032784,-0.8399102959915474,-1.255252878266898,31.06920135126707,0.2325000762939453,0.3628460350858198,0.1416244506835902,-0.340034294162848,0.6232831955300284,-0.09920492173962714,0.38245382310680753,-0.25,54.05387571963469,-18.787340889594034,0.24082937242321897,6,0.0050001144409215215,-0.40249919891357067,-1.0187492370605433,-1.1174993515014613,0.052499771118167615,4,-0.010445602858879188,1.254878641684431,19.0049991607666,1.3404324394519835,18.98500061035156,-1.8387477849970466,18.979999542236328,-0.010445602858879188
6450,2017-06-19,18.912500381469727,19.012500762939453,18.82250022888184,18.975000381469727,5860000.0,0.0002645018271509869,1.763628797336611,0.6578862833279795,60.37743997236153,74.1597232873714,0.03773801164849999,-0.16687729246048733,-0.8162313691185759,-1.238639076893655,32.25552923316272,0.19000053405761363,0.3487151899743708,0.11225051879882741,-0.3000084625688224,0.5245095001664772,-0.0938789718849975,0.3183800094826523,-0.24575103759766037,45.03306908381712,-24.15525610025488,0.20612949068382544,6,-9.5367431640625e-07,-0.4075002670288086,-1.0237503051757812,-1.1225004196166992,-0.17749977111816762,0,-0.009781861848560447,-2.4444884003505725,18.90749931335449,1.254878641684431,19.0049991607666,1.3404324394519835,18.98500061035156,-0.009781861848560447
6451,2017-06-20,18.737499237060547,18.9375,18.732500076293945,18.895000457763672,4900800.0,-0.009253199782121024,-1.4477669726024278,2.52001953125,54.237272480404606,70.64190738078501,0.2114612094200261,0.03658039429956261,-0.6127028925822202,-1.0412644531252937,32.93543279456032,0.2049999237060547,0.31874748522754004,-0.07962560653686523,-0.4482189654502129,0.2889677523764824,-0.26392228599354084,0.10467107291981037,-0.06168486328125411,1.2901034642305156,-65.16824716514408,0.1842966794566739,6,0.17500019073486328,-0.2324991226196289,-0.8487491607666016,-0.9474992752075195,0.22249984741210938,1,0.00840566922567798,1.763628797336611,18.912500381469727,-2.4444884003505725,18.90749931335449,1.254878641684431,19.0049991607666,0.00840566922567798
6452,2017-06-21,18.6825008392334,18.76499938964844,18.63999938964844,18.732500076293945,6167200.0,-0.0029352048067529113,1.173953426656802,0.31745301298198025,44.76446691991541,65.76984375752207,0.24565472217116024,0.12475292489455114,-0.5281803667255573,-0.965102944495694,33.29390143062101,0.125,0.2899504795055776,-0.1516240119934089,-0.45334384792248983,0.150095823935672,-0.3024839299579476,-0.0007640940288702325,0.4375,8.854441923395667,-52.87632097792374,0.15085991796454024,6,0.22124862670898438,-0.17750072479248047,-0.7706255912780762,-0.8925008773803711,0.3499984741210902,2,0.012444804809305543,-1.4477669726024278,18.737499237060547,1.763628797336611,18.912500381469727,-2.4444884003505725,18.90749931335449,0.012444804809305543
6453,2017-06-22,18.592500686645508,18.70499992370605,18.54750061035156,18.6825008392334,4147200.0,-0.00481735038378206,1.3333521715788619,1.8000305180437934,34.13337022576937,60.69668006096408,0.2958270930715905,0.23549029754864748,-0.40989910791141426,-0.8544877034615368,33.24267648036163,0.1574993133544922,0.2677029694520989,-0.24712419509887695,-0.5249173138671352,0.030668923669381343,-0.3860207544830061,-0.1082276357147478,0.517900123596192,7.860272192701009,-47.47805605366987,0.1388965593841298,6,0.24125003814697266,-0.08750057220458984,-0.6243758201599121,-0.7887506484985352,0.5625,3,0.016135496892896395,1.173953426656802,18.6825008392334,-1.4477669726024278,18.737499237060547,1.763628797336611,18.912500381469727,0.016135496892896395
6454,2017-06-23,18.770000457763672,18.799999237060547,18.552499771118164,18.622499465942386,6458400.0,0.009546847630112376,1.385553686494039,-1.6388971305047713,44.243844807869856,57.77981987920827,0.10245062687087625,0.07170885901430779,-0.5492185702639887,-1.0121667347085967,32.945096650386944,0.2474994659423828,0.21668344025428254,-0.07599945068359304,-0.34026778400769686,0.18826888264051078,-0.20813361734564495,0.05613471597845887,0.3178843444824224,47.84941384939784,-5.90442223514615,0.13213416666205166,6,0.0637502670288086,-0.2650003433227539,-0.7706255912780762,-0.9662504196166992,0.5749988555908168,4,0.007458678009276909,1.3333521715788619,18.592500686645508,1.173953426656802,18.6825008392334,-1.4477669726024278,18.737499237060547,0.007458678009276909
6455,2017-06-26,18.690000534057614,18.899999618530273,18.667499542236328,18.825000762939453,3807600.0,-0.004262116236282143,-1.5833024276011147,-0.9152496346967474,41.61357676128082,53.8402052905547,0.17498569762477345,0.15907714519183358,-0.42964948919772183,-0.9090573545648155,32.63713971116221,0.2325000762939453,0.14958203979704265,-0.15549936294555877,-0.42096593377474534,0.1099672078836278,-0.28823264836015383,-0.022766077530963713,0.3762689005126987,36.5384991588087,-15.38739797555165,0.1327332854145938,6,0.14375019073486683,-0.023750305175777697,-0.7112503051757777,-0.886250495910641,0.7699985504150426,0,0.01444614995719462,1.385553686494039,18.770000457763672,1.3333521715788619,18.592500686645508,1.173953426656802,18.6825008392334,0.01444614995719462
6456,2017-06-27,18.5575008392334,18.674999237060547,18.5575008392334,18.665000915527344,4745200.0,-0.0070893360641038905,-1.186015152321641,0.7962955113804733,32.648933686969514,49.23444239843499,0.2696029970919014,0.2938442094863589,-0.26539678524202515,-0.7561795659296777,32.007130816021025,0.1324996948242152,0.09678626625735376,-0.2798741340637214,-0.570288411354344,0.010540143226901222,-0.42508127270903273,-0.1346669954184101,0.48801784236816204,2.836952345911125,-43.34431615174149,0.14520713864531107,6,0.27624988555908203,0.13249874114990234,-0.5737504959106445,-0.7537508010864258,0.8999996185302734,1,0.00956485319094802,-1.5833024276011147,18.690000534057614,1.385553686494039,18.770000457763672,1.3333521715788619,18.592500686645508,0.00956485319094802
6457,2017-06-28,18.77750015258789,18.809999465942386,18.59499931335449,18.70249938964844,3341200.0,0.01185500759290714,2.071444141689319,-0.6976810205638321,40.255008094943655,45.92020532930572,0.019080937155543154,0.08842001855486359,-0.45389757893770977,-0.9555520620458005,31.409288877625862,0.2524986267089879,0.06937453500707491,-0.06624984741210938,-0.34469659198649083,0.21219689716227208,-0.2054732196993001,0.07297352487508135,0.2480978061636705,65.24828067593414,24.14782187699344,0.13922337228719,6,0.056250572204589844,-0.03125,-0.7824997901916504,-0.973750114440918,0.6375007629394531,2,0.0097190217229004,-1.186015152321641,18.5575008392334,-1.5833024276011147,18.690000534057614,1.385553686494039,18.770000457763672,0.0097190217229004
6458,2017-06-29,18.440000534057614,18.774999618530273,18.315000534057614,18.774999618530273,3691200.0,-0.017973618201982178,1.7462706962126429,-4.466609022939072,34.42367156992076,42.96639827993727,0.2995031340763106,0.42050433906036844,-0.08946133092059583,-0.5976219680077044,30.184998271392992,0.462499618530277,0.01032044254798592,-0.3866245269775419,-0.7180255447863964,-0.05522350916868746,-0.5523250358819674,-0.22092401807311646,0.5664735307579463,21.367554807830118,-19.38572364781099,0.165700508904427,6,0.22375011444092152,0.301249504089359,-0.40562582015990856,-0.6337509155273402,1.0550003051757848,3,0.0321311693132853,2.071444141689319,18.77750015258789,-1.186015152321641,18.5575008392334,-1.5833024276011147,18.690000534057614,0.0321311693132853
6459,2017-06-30,18.45499992370605,18.5625,18.334999084472656,18.512500762939453,5788800.0,0.0008134159009776099,1.8889131092945808,0.17164476531008188,36.97067897974726,40.365647058535686,0.2386647295388009,0.3913074749578662,-0.08243603351274942,-0.5927744452592627,28.670790276747084,0.22750091552734375,-0.04478172974796735,-0.34987516403198526,-0.7187437684433071,0.01899344037933659,-0.534309466237648,-0.16544086182632256,0.5099857292640309,23.93155705100602,-16.37273587218007,0.18443430220566126,6,0.17125034332275746,0.2862501144409215,-0.34499931335448863,-0.6099996566772425,1.0375003814697301,4,0.037930141741170154,1.7462706962126429,18.440000534057614,2.071444141689319,18.77750015258789,-1.186015152321641,18.5575008392334,0.037930141741170154
6460,2017-07-03,18.274999618530273,18.57999992370605,18.274999618530273,18.57250022888184,2321200.0,-0.009753470924947605,-1.0504180130276215,5.173848144093681,27.83016661128562,37.431524184189136,0.35618203205201837,0.5505051905855609,0.1207722465807528,-0.3966864184925747,26.772060070699776,0.3050003051757777,-0.10189793344878595,-0.49875049591064524,-0.933822844065773,-0.0636781477555175,-0.7162866699882109,-0.2812143218330796,0.650986927305059,0.0,-35.858566239484105,0.2175361740775645,7,0.3125,0.44624996185302734,-0.08999919891357422,-0.36874961853027344,1.347499847412113,0,0.05854991612362448,1.8889131092945808,18.45499992370605,1.7462706962126429,18.440000534057614,2.071444141689319,18.77750015258789,0.05854991612362448
6461,2017-07-05,18.4424991607666,18.457500457763672,18.262500762939453,18.38500022888184,4706800.0,0.009165501818478194,3.4570581567704246,-0.19327332410112952,34.52204093760122,36.293476852820895,0.15917504618909817,0.366761956710981,-0.03286129707718999,-0.548038711337707,25.02873317197054,0.19499969482421875,-0.14261682895314465,-0.3090008735656724,-0.7646102206795398,0.14660847354819495,-0.5368055471226079,-0.08119620000873695,0.4314084308843249,32.87649757705163,0.5799551854587293,0.2278046735569342,7,0.13875102996826172,0.27250099182128906,-0.23062372207641602,-0.5137491226196289,1.0,2,0.055171477294716054,-1.0504180130276215,18.274999618530273,1.8889131092945808,18.45499992370605,1.7462706962126429,18.440000534057614,0.055171477294716054
6462,2017-07-06,18.1200008392334,18.31999969482422,18.087499618530273,18.212499618530273,5820400.0,-0.017486693030154266,-1.9523590389459407,-1.6087043057123,28.467157349569874,35.663897644354286,0.4397344727490271,0.6551159972136773,0.298026581146285,-0.2130205631471469,23.402448765222296,0.3549995422363281,-0.19508817245455035,-0.5884992599487298,-1.110762298421026,-0.0662362214764336,-0.8496307791848778,-0.3273677407125817,0.69276606954638,4.727450284090909,-22.08391831269834,0.2611315192361485,7,0.373748779296875,0.5074987411499023,0.14562416076660156,-0.1750011444091797,1.3724994659423828,3,0.07381344131255885,3.4570581567704246,18.4424991607666,-1.0504180130276215,18.274999618530273,1.8889131092945808,18.45499992370605,0.07381344131255885
6463,2017-07-07,18.34749984741211,18.415000915527344,18.1924991607666,18.22249984741211,3835600.0,0.012555132320200002,-1.4054065199909274,-1.3513691850874299,37.18534140735558,34.87961948874159,0.194255339884144,0.3928229848149343,0.08536040402223932,-0.4273481209903842,21.322461468485017,0.2950000762939453,-0.22657348573443414,-0.32612524032592916,-0.8469277294359614,0.19467724878410309,-0.5865264848809453,-0.06572399577091304,0.378234986537727,52.79189193376024,28.210938196860127,0.2604012445550155,7,0.14624977111816406,0.2799997329711914,-0.0618743896484375,-0.38249969482421875,1.427499771118164,4,0.058182372366434754,-1.9523590389459407,18.1200008392334,3.4570581567704246,18.4424991607666,-1.0504180130276215,18.274999618530273,0.058182372366434754
6464,2017-07-10,18.4424991607666,18.479999542236328,18.232500076293945,18.280000686645508,4100800.0,0.0051777797598886455,1.084212724264765,1.29998779296875,39.67027512844246,34.66369708509288,0.05354536054949932,0.27261837323970184,-0.0018587745070952622,-0.5091285185837862,18.723720980917683,0.2474994659423828,-0.24241978350806548,-0.20625085830688406,-0.7209720991732524,0.30847038255948434,-0.46361147874007,0.051109762126301916,0.20664744733288742,72.08108066240196,48.01813214712316,0.25736062043318436,7,0.0062503814697265625,0.18500041961669922,-0.05499887466430664,-0.4562492370605469,1.2850017547607422,0,0.05706936295845533,-1.4054065199909274,18.34749984741211,-1.9523590389459407,18.1200008392334,3.4570581567704246,18.4424991607666,0.05706936295845533
6465,2017-07-11,18.415000915527344,18.5,18.342500686645508,18.4375,2899600.0,-0.0014910259721065966,1.13559716546837,-0.13845720456359453,42.42068892558664,35.74944766716145,0.042390432523177424,0.2798088225064248,0.03704844863873191,-0.4679979584681391,17.06362212580229,0.1574993133544922,-0.24120659140920608,-0.21174917221069478,-0.7269650448155112,0.3034667003941216,-0.46935710851310475,0.04585876409171519,0.16674805382383795,79.3941803957109,50.28393912400605,0.25760793630240875,7,0.033748626708984375,0.21249866485595703,0.020624160766601562,-0.3925008773803711,1.4149990081787074,1,0.0585120464881379,1.084212724264765,18.4424991607666,-1.4054065199909274,18.34749984741211,-1.9523590389459407,18.1200008392334,0.0585120464881379
6466,2017-07-12,18.645000457763672,18.667499542236328,18.475000381469727,18.542499542236328,4098000.0,0.012489792603941341,1.6101743133502302,-4.555781620888437,49.18565668932851,36.741741955426434,-0.19432764875735486,0.02469109812089698,-0.1752493055478226,-0.6843263975786229,15.087876444471876,0.2524986267089844,-0.25972548860567457,0.03500032424926758,-0.4529193860669558,0.522920034565491,-0.20895953090884234,0.2789601794073775,-0.5575008392333984,96.12084699444566,61.78608709791289,0.24395985515811164,7,-0.21375083923339844,-0.017500877380371094,-0.11374998092651367,-0.5550003051757812,1.092498779296875,2,0.05242686962615162,1.13559716546837,18.415000915527344,1.084212724264765,18.4424991607666,-1.4054065199909274,18.34749984741211,0.05242686962615162
6467,2017-07-13,18.647499084472656,18.739999771118164,18.61750030517578,18.655000686645508,2638400.0,0.0001340105469369579,-2.6296589335669274,-0.07318570896911053,51.24150408208782,38.61039001233389,-0.24273207843328848,-0.004625897492218201,-0.15650894503559343,-0.6733199503138962,13.034721754778356,0.12249946594238281,-0.2697134289800971,0.054374027252197976,-0.4012105613099557,0.5099586158143516,-0.17341826702887886,0.2821663215332748,-0.5483994674682613,83.1049162509406,43.54500417765183,0.22779229428107664,7,-0.2337493896484375,-0.01999950408935547,-0.10999870300292969,-0.5574989318847656,0.9575004577636719,3,0.04263306691651336,1.6101743133502302,18.645000457763672,1.13559716546837,18.415000915527344,1.084212724264765,18.4424991607666,0.04263306691651336
6468,2017-07-14,18.637500762939453,18.667499542236328,18.582500457763672,18.662500381469727,4211200.0,-0.000536174930906852,3.8573764237833124,3.3325705568268496,46.764337096194225,39.698574247494655,-0.22548423186105992,-0.024845110423044048,-0.12325743226480057,-0.6502166138060659,11.820835952896552,0.08499908447265625,-0.25667524262711794,0.06275062561035227,-0.3505731113546062,0.47607436257531077,-0.1439112428721252,0.26941249409282975,-0.512765139770508,79.8031389527804,39.586071724198646,0.20666186848247894,7,-0.22375106811523438,-0.010001182556152344,-0.0637502670288086,-0.5475006103515625,1.039999008178711,4,0.045875225069687886,-2.6296589335669274,18.647499084472656,1.6101743133502302,18.645000457763672,1.13559716546837,18.415000915527344,0.045875225069687886
6469,2017-07-17,18.709999084472656,18.79750061035156,18.57999992370605,18.64249992370605,2780800.0,0.003889916489090872,-1.259757245479233,-2.7000076295110906,50.49016353744278,42.216351683734345,-0.28832773499738806,-0.11899946672760464,-0.17561337255719778,-0.7100133218573141,10.419580995233815,0.2175006866455078,-0.26889420860887725,0.14512395858764648,-0.24342079636239689,0.5336687135376899,-0.04914841888737698,0.33939633606266995,-0.5606528953857435,80.76889218657709,38.430578424428525,0.1942723774750224,7,-0.2674989700317383,-0.08249950408935547,-0.10187387466430664,-0.6074991226196289,1.2150001525878906,0,0.0569214637183737,3.8573764237833124,18.637500762939453,-2.6296589335669274,18.647499084472656,1.6101743133502302,18.645000457763672,0.0569214637183737
6470,2017-07-18,18.727500915527344,18.75,18.612499237060547,18.655000686645508,3034000.0,0.0009354266120307209,1.340470431634823,1.074090819181045,54.415610022898214,44.426748248767346,-0.2624964077109162,-0.15923572187197266,-0.17469141395611132,-0.7151815920156253,9.340149627154059,0.13750076293945312,-0.24120462564134115,0.17187576293945384,-0.1896956510920873,0.533447176970995,-0.008909944076314957,0.35266146995522263,-0.539265461164554,78.29468367606528,29.680799534040688,0.1807857070157705,7,-0.2850008010864258,-0.12375068664550781,-0.03687620162963867,-0.5725011825561523,1.1224994659423828,1,0.053397407615176196,-1.259757245479233,18.709999084472656,3.8573764237833124,18.637500762939453,-2.6296589335669274,18.647499084472656,0.053397407615176196
6471,2017-07-19,18.895000457763672,18.917499542236328,18.7549991607666,18.792499542236328,3166000.0,0.008944041332148656,1.2034086794599907,1.4138012680539844,53.13754171233463,47.16790206685232,-0.40125470941049457,-0.33131748532581895,-0.3246647529974922,-0.8700866305959494,8.95788604846566,0.18999862670898438,-0.21485210200274096,0.3315002441406243,-0.052890743430186404,0.715891231711435,0.13930475035521894,0.5236957379260296,-0.6702090940415566,93.33359706578813,44.88960717724723,0.19219549378540488,7,-0.34000110626220703,-0.29125022888183594,-0.19250059127807617,-0.7400007247924805,0.9524993896484375,2,0.04948396101034236,1.340470431634823,18.727500915527344,-1.259757245479233,18.709999084472656,3.8573764237833124,18.637500762939453,0.04948396101034236
6472,2017-07-20,18.915000915527344,18.94499969482422,18.780000686645508,18.8700008392334,3942400.0,0.0010585052807159379,2.1429090446692944,0.4390212132489765,65.27341483668475,50.28879911455556,-0.33148415859598757,-0.35100261539189503,-0.32759301994483536,-0.8744142558851777,9.105119353233798,0.16499900817871094,-0.15211012166868443,0.3398756980895996,-0.07269820701338148,0.7524496031925807,0.13358874553810907,0.5461626506410902,-0.6347928975240897,91.78115120319815,38.263443623561656,0.20628695255149004,7,-0.3262510299682617,-0.3112506866455078,-0.2062511444091797,-0.7600011825561523,1.0324993133544957,3,0.04348391655947603,1.2034086794599907,18.895000457763672,1.340470431634823,18.727500915527344,-1.259757245479233,18.709999084472656,0.04348391655947603
6473,2017-07-21,18.89249992370605,18.95249938964844,18.809999465942386,18.862499237060547,3305200.0,-0.0011895844954901147,-1.1111064016164098,0.6666807951510252,64.00006835970879,52.99210947358515,-0.2498157019685614,-0.32134983309083864,-0.29050834043477636,-0.8351742868740963,9.757275880613564,0.1424999237060547,-0.1084050789591835,0.30237474441527823,-0.13398740580871404,0.7387368946392705,0.08419366930328209,0.5205558195272744,-0.5458127380207003,83.89273772766447,25.532416632316448,0.21818107511199694,7,-0.24499988555907848,-0.2887496948242152,-0.18375015258788707,-0.7375001907348597,1.0450000762939489,4,0.03771335828543476,2.1429090446692944,18.915000915527344,1.2034086794599907,18.895000457763672,1.340470431634823,18.727500915527344,0.03771335828543476
6474,2017-07-24,18.90999984741211,18.962499618530273,18.8174991607666,18.924999237060547,4470400.0,0.0009262894681343337,2.2222269317170347,-0.4999682115837581,72.67870937153853,56.35411174535758,-0.2168285931722842,-0.34553957415948844,-0.29001912394368645,-0.8423298120676606,10.043936370115897,0.14500045776367188,-0.013422739471920409,0.3128746986389146,-0.13982279423276722,0.7655721915105964,0.08652595220307546,0.5392234450747537,-0.49061519725118785,85.00008174342373,18.462062069568177,0.22634874643584074,7,-0.19124984741210938,-0.30624961853027344,-0.2012500762939453,-0.755000114440918,1.1300010681152344,0,0.040586987302968724,-1.1111064016164098,18.89249992370605,2.1429090446692944,18.915000915527344,1.2034086794599907,18.895000457763672,0.040586987302968724
6475,2017-07-25,18.959999084472656,19.045000076293945,18.850000381469727,18.96999931335449,6426400.0,0.0026440633243784983,1.4374694529545697,0.666709053916345,70.17556644531848,58.686323940467574,-0.2027066436833067,-0.394500299637194,-0.32293097423190176,-0.8799921986062849,10.047429002614344,0.19499969482421875,0.05223994317472602,0.3493740081787102,-0.13028552906026292,0.8290335454176834,0.10954423955922366,0.5892037767981968,-0.46457833874002574,70.68940569835048,-0.10216783126146822,0.23982976861948602,7,-0.14749908447265625,-0.3937492370605469,-0.2512493133544922,-0.8049993515014648,1.1175003051757848,1,0.050896634978119915,2.2222269317170347,18.90999984741211,-1.1111064016164098,18.89249992370605,2.1429090446692944,18.915000915527344,0.050896634978119915
6476,2017-07-26,18.73500061035156,19.36750030517578,18.50749969482422,19.049999237060547,9146800.0,-0.011867008701775705,-1.2337664911246415,31.499141712771415,75.94953619721922,61.431660842148844,0.04067872441707365,-0.16392677735593608,-0.08568634159470179,-0.6438000565716351,9.956989321213747,0.8600006103515625,0.10450690681996022,0.11550054550170685,-0.3665826141462958,0.5975837051497095,-0.12554103432229624,0.35654212532570995,0.30999946594238637,26.45357605436342,-50.51790251266665,0.24104157982400157,7,0.20249938964844105,-0.0075006484985316035,-0.026250839233394885,-0.5800008773803675,1.5,2,0.05951426393346915,1.4374694529545697,18.959999084472656,2.2222269317170347,18.90999984741211,-1.1111064016164098,18.89249992370605,0.05951426393346915
6477,2017-07-27,18.959999084472656,18.982500076293945,18.70499992370605,18.74250030517578,8140400.0,0.012009525849536296,1.1142807318384877,-0.6904753254616937,75.89867831461694,64.66880986641803,-0.15123377915899994,-0.394793112749376,-0.30016556730942767,-0.8548256438230801,9.314220514398368,0.2775001525878942,0.15960702225211065,0.33137407302856303,-0.16983080839196418,0.8325789544490902,0.08077163231829942,0.5819765137388266,0.407501220703125,52.61617075637409,-26.28142450386173,0.2506024407102631,7,-0.02249908447265625,-0.2324991226196289,-0.2512493133544922,-0.8049993515014648,1.2575016021728516,3,0.04680911422966649,-1.2337664911246415,18.73500061035156,1.4374694529545697,18.959999084472656,2.2222269317170347,18.90999984741211,0.04680911422966649
6478,2017-07-28,19.03249931335449,19.065000534057614,18.8075008392334,18.98500061035156,5830800.0,0.0038238519189173203,3.577725785395729,0.21838606706889294,75.43121166778987,67.44003743645659,-0.18082699563175098,-0.4433601885554488,-0.35157701549261233,-0.9133483928028276,10.085295128750452,0.2574996948242152,0.1853830910865355,0.37424936294555167,-0.14954501225983208,0.8980437381509354,0.1123521753428598,0.6361465505482435,0.3350009918212926,61.04642394563575,-17.940382714945656,0.2618971876026913,7,-0.09499931335448863,-0.3049993515014613,-0.32812452316283824,-0.8774995803832972,1.0550003051757848,4,0.04807570989298937,1.1142807318384877,18.959999084472656,-1.2337664911246415,18.73500061035156,1.4374694529545697,18.959999084472656,0.04807570989298937
6479,2017-07-31,19.155000686645508,19.21500015258789,19.01749992370605,19.1200008392334,5895600.0,0.006436431247107022,1.5484101201024283,0.7368590129703249,79.48217192341971,70.22521098095899,-0.2610151481014569,-0.5383308843734156,-0.45024477870115476,-1.021457143571844,11.112522293390136,0.1975002288818395,0.21100551624100916,0.4617506980895989,-0.09722642559274774,1.0207278217719455,0.18226213624842558,0.7412392599307722,0.1952996063232426,75.29075956778624,-3.493965814905806,0.2794885618411725,7,-0.2175006866455078,-0.42750072479248047,-0.4856252670288086,-1.0000009536743164,0.9899997711181641,0,0.04085091544267261,3.577725785395729,19.03249931335449,1.1142807318384877,18.959999084472656,-1.2337664911246415,18.73500061035156,0.04085091544267261
6480,2017-08-01,19.34499931335449,19.4424991607666,19.200000762939453,19.4424991607666,4414400.0,0.009919009130678003,3.974333894127313,-2.785722070844788,78.80666931446554,73.07733627008466,-0.3958365918806912,-0.6788633547831289,-0.6173374002924312,-1.1948541778709867,12.227129793781195,0.28749847412109375,0.25734719235634174,0.5982493400573681,0.004109163295300533,1.1923895168194356,0.3011792516763343,0.8953194284384018,-0.8374996185302699,89.5722028767318,12.444174165517012,0.2970700883810334,8,-0.3699998855590785,-0.5799999237060511,-0.6756238937377894,-1.1899995803832972,0.782501220703125,1,0.035926680115882625,1.5484101201024283,19.155000686645508,3.577725785395729,19.03249931335449,1.1142807318384877,18.959999084472656,0.035926680115882625
6481,2017-08-02,19.459999084472656,19.4950008392334,19.357500076293945,19.40250015258789,5955200.0,0.005944676929441783,1.1568334131163236,-0.5897335576509039,80.60273854509371,74.78059445990786,-0.471886940212805,-0.7522967542833641,-0.7132641982968906,-1.294051743237766,13.404829206823177,0.1500015258789098,0.2960181526892427,0.6623741149902358,0.006846598407918236,1.3179016315725534,0.334610356699077,0.9901378732813946,-0.9337994003295904,95.56940326614969,18.404385401093236,0.32776375829115934,8,-0.45874881744384766,-0.6687488555908203,-0.709998607635498,-1.3049993515014648,0.6700000762939453,2,0.03173177462626375,3.974333894127313,19.34499931335449,1.5484101201024283,19.155000686645508,3.577725785395729,19.03249931335449,0.03173177462626375
6482,2017-08-03,19.457500457763672,19.59749984741211,19.38999938964844,19.434999465942386,8390800.0,-0.00012839808975007028,-2.688859501890545,0.39132886618450663,81.06069144493637,76.67621924715536,-0.4295095821716117,-0.6792856649634551,-0.6894747433170849,-1.2789580996693282,14.02164810402063,0.20750045776366832,0.32825099230647936,0.5930005073547377,-0.044092971763980415,1.230093986473456,0.27445376779537867,0.9115472469140968,-0.8925487274169939,82.27853602358354,5.222203581502129,0.3185467395593599,8,-0.4050006866455078,-0.6150007247924805,-0.6956253051757812,-1.2925004959106445,1.027500152587887,3,0.03995889165083688,1.1568334131163236,19.459999084472656,3.974333894127313,19.34499931335449,1.5484101201024283,19.155000686645508,0.03995889165083688
6483,2017-08-04,19.415000915527344,19.53249931335449,19.36750030517578,19.51749992370605,4823200.0,-0.002184224141666191,1.4905926555055717,-4.555310672205359,77.32571377877633,77.19255307018179,-0.3409538482314858,-0.5825802713809267,-0.6302525397240117,-1.222226410134553,15.091638226080459,0.16499900817870738,0.35363910201403925,0.4971259117126472,-0.136452523587959,1.1307043470132534,0.1803366940623441,0.8139151293629503,-0.7880962981567414,68.53466277742902,-7.719433705142947,0.31678921765030393,8,-0.3625011444091797,-0.5725011825561523,-0.6250004768371582,-1.2275009155273438,1.114999771118164,4,0.04133400634951068,-2.688859501890545,19.457500457763672,1.1568334131163236,19.459999084472656,3.974333894127313,19.34499931335449,0.04133400634951068
6484,2017-08-07,19.4950008392334,19.522499084472656,19.395000457763672,19.395000457763672,4507600.0,0.004120521243039077,-1.5499628068435407,-0.9756229181786378,78.37348063805064,78.1034324249298,-0.36793720483207437,-0.6110134612816083,-0.6974134733756863,-1.2910170442709266,16.527465833813928,0.12749862670898438,0.35988957830968005,0.5245007514953599,-0.11761037326431989,1.1666118762550397,0.20344518911552,0.8455563138751998,-0.8098605080603072,74.21402660217655,-1.7083388357205536,0.32105556237983984,8,-0.4425010681152344,-0.652501106262207,-0.7925004959106445,-1.2337512969970703,0.9349994659423828,0,0.030392344385258063,1.4905926555055717,19.415000915527344,-2.688859501890545,19.457500457763672,1.1568334131163236,19.459999084472656,0.030392344385258063
6485,2017-08-08,19.49250030517578,19.584999084472656,19.40999984741211,19.40999984741211,3420400.0,-0.0001282653988188276,-3.2423822074259028,0.8250014305060177,75.15796912896097,78.01548052845666,-0.31509325093113105,-0.5519491469404052,-0.6836920010440437,-1.2755314188989004,18.208344237737055,0.17499923706054688,0.3726687322558888,0.46812524795532084,-0.15836228012810238,1.094612776038744,0.15488148391360923,0.7813690119970325,-0.7526184030283503,56.25014901175405,-16.748152779623354,0.3132437640417124,8,-0.3412504196166992,-0.6500005722045898,-0.8087501525878906,-1.1575002670288086,1.0599994659423828,1,0.0334744205398132,-1.5499628068435407,19.4950008392334,1.4905926555055717,19.415000915527344,-2.688859501890545,19.457500457763672,0.0334744205398132
6486,2017-08-09,19.622499465942386,19.645000457763672,19.3799991607666,19.440000534057614,4543200.0,0.0066691885972209874,1.329672356551192,2.2120959911222946,77.26402072145814,78.16718524032791,-0.3419178192122523,-0.6376545948847401,-0.8013729821813449,-1.391258519279475,19.64048547558842,0.2650012969970703,0.37799910787553515,0.5492494583129925,-0.10454335685833982,1.203042273484325,0.22235305072732459,0.8761458658986605,-0.8311604870790745,91.89153893738529,20.390534987955434,0.3268964075856666,8,-0.3962488174438512,-0.7562494277954137,-0.9681248664855993,-1.259999275207523,1.0225009918212855,2,0.025735817651147297,-3.2423822074259028,19.49250030517578,-1.5499628068435407,19.4950008392334,1.4905926555055717,19.415000915527344,0.025735817651147297
6487,2017-08-10,19.4424991607666,19.59000015258789,19.434999465942386,19.51499938964844,7400400.0,-0.009173158877552767,-2.5428882833789532,-0.3972638531803305,68.90039274496735,77.44153869334764,-0.09641644185282061,-0.4163895920409715,-0.608635497830722,-1.1978879539352327,20.84849413661927,0.1875,0.3852929240999927,0.32949914932250834,-0.3118553051046291,0.9708536037496458,0.008821922108939617,0.6501763765360771,-0.5828672635912611,27.026599766306962,-41.1344920484905,0.3206772272135687,8,-0.11124897003173828,-0.5762491226196289,-0.7943739891052246,-1.071249008178711,1.2575016021728516,3,0.035360680451375304,1.329672356551192,19.622499465942386,-3.2423822074259028,19.49250030517578,-1.5499628068435407,19.4950008392334,0.035360680451375304
6488,2017-08-11,19.49250030517578,19.542499542236328,19.427499771118164,19.502500534057614,4405600.0,0.0025717447122270976,1.555600296704461,0.13793375601793903,69.5799075750502,76.34128709908435,-0.08303660463239737,-0.42061731360539767,-0.6493273470634477,-1.2303800135972978,22.281555065223287,0.11499977111816406,0.4084748096246713,0.33675031661987376,-0.28482891553456113,0.9583295487743086,0.025960700542654536,0.647539932697093,-0.5700389231533727,42.45305426200364,-22.6040349496323,0.310789616077218,8,-0.06999969482421875,-0.5737504959106445,-0.9318757057189941,-1.046250343322754,1.2749996185302699,4,0.05091703422532423,-2.5428882833789532,19.4424991607666,1.329672356551192,19.622499465942386,-3.2423822074259028,19.49250030517578,0.05091703422532423
6489,2017-08-14,19.774999618530273,19.84000015258789,19.5674991607666,19.592500686645508,5467200.0,0.014492718170150853,-1.3440745541354246,-18.249475491137517,73.69193799326419,75.77298361895087,-0.2998753869162698,-0.6527029402334961,-0.9225083400162006,-1.4957452314688737,23.571725330212075,0.3474998474121094,0.42653953837668723,0.5659996032714858,-0.07690146182285318,1.2089006683658248,0.24454907072431453,0.8874501358186571,-0.7947351104485634,85.86947958519403,20.63567157060453,0.3214505325471698,8,-0.17624950408935547,-0.7387495040893555,-1.2143750190734863,-1.328749656677246,0.9724998474121129,0,0.038179574345364564,1.555600296704461,19.49250030517578,-2.5428882833789532,19.4424991607666,1.329672356551192,19.622499465942386,0.038179574345364564
6490,2017-08-15,19.727500915527344,19.84499931335449,19.727500915527344,19.8075008392334,7659600.0,-0.0024019572146246615,-1.9374627470613994,-0.4383583119081959,82.1718980304483,75.94733467287917,-0.2150250796950921,-0.554895260411211,-0.8662929066796679,-1.4309751894171008,24.93626756874992,0.11749839782714488,0.4436627629445624,0.4685009002685554,-0.1722684158309491,1.10927021636806,0.14811624221880137,0.7888855583183094,-0.6612628429950149,74.73153564074644,4.402586370260224,0.3203846580497528,8,-0.12125110626220703,-0.6337509155273438,-1.1893763542175293,-1.2812509536743164,1.0574989318847656,1,0.035610156230965195,-1.3440745541354246,19.774999618530273,1.555600296704461,19.49250030517578,-2.5428882833789532,19.4424991607666,0.035610156230965195
6491,2017-08-16,19.82999992370605,19.924999237060547,19.752500534057614,19.787500381469727,3748800.0,0.005195742157995786,-2.066664406089863,-0.531244784588564,80.63391301661392,75.89991484750999,-0.29001856179497665,-0.6153017230292726,-0.9583820918970893,-1.5157109136539582,25.80157972152053,0.19749832153320312,0.4484685002010167,0.5242499351501415,-0.14067812121686885,1.1891779915171519,0.19178590696663633,0.8567139633336467,-0.6703105022750648,80.9046401337247,7.990827326340749,0.3324640281835052,8,-0.18375015258788707,-0.6300001144409144,-1.2918753623962367,-1.3837499618530238,0.9050006866455078,2,0.03643468735208577,-1.9374627470613994,19.727500915527344,-1.3440745541354246,19.774999618530273,1.555600296704461,19.49250030517578,0.03643468735208577
6492,2017-08-17,19.737499237060547,19.864999771118164,19.72249984741211,19.762500762939453,5164400.0,-0.004664684165476163,-4.181786655569427,-0.5882775334351089,74.47921978666793,75.58363773727572,-0.17167684368324032,-0.4827741839682247,-0.8593137887005824,-1.40584442007912,26.5343537402573,0.1424999237060547,0.4416573837285931,0.3906243324279792,-0.27428748155062266,1.055536146406581,0.05816842543868006,0.7230802394172784,-0.47066644144142344,62.31151733101257,-11.603459718360966,0.33245590698930017,8,-0.08500003814697266,-0.5212497711181641,-1.2081246376037598,-1.2912492752075195,0.7425003051757812,3,0.04597853100858562,-2.066664406089863,19.82999992370605,-1.9374627470613994,19.727500915527344,-1.3440745541354246,19.774999618530273,0.04597853100858562
6493,2017-08-18,19.604999542236328,19.7450008392334,19.59000015258789,19.709999084472656,3496000.0,-0.006713094360780381,-1.2963350193562972,4.199725358559658,65.51725498707603,74.15516822050077,-0.010495241520910525,-0.3100556263057044,-0.7237462074179,-1.257930289508316,26.945381026375976,0.1550006866455078,0.41670065779462817,0.2224996566772468,-0.41572165317749565,0.8607209665319893,-0.09661099825012442,0.541610311604618,-0.24602344481540683,10.489614955744187,-60.63848745987154,0.3191106549273708,8,0.047499656677246094,-0.3887500762939453,-1.0843749046325684,-1.1587495803833008,0.8000011444091797,4,0.05585316226833337,-4.181786655569427,19.737499237060547,-2.066664406089863,19.82999992370605,-1.9374627470613994,19.727500915527344,0.05585316226833337
6494,2017-08-21,19.677499771118164,19.69499969482422,19.530000686645508,19.575000762939453,3234800.0,0.003698047976264718,1.4000055486967498,-0.9761852861035423,62.47659645124915,72.74612681186613,-0.06077692728350215,-0.33951566902847574,-0.7888878707164295,-1.314398080554156,27.198542191339666,0.16499900817871094,0.39313834104537904,0.2566248893737786,-0.3536582944993292,0.8669080732468863,-0.048516702562775293,0.5617664813103325,-0.23928043414769462,37.34167741063194,-30.15406405666119,0.30514159193655405,8,-0.025000572204589844,-0.46125030517578125,-1.1568751335144043,-1.2312498092651367,0.8150005340576172,0,0.05539322400032476,-1.2963350193562972,19.604999542236328,-4.181786655569427,19.737499237060547,-2.066664406089863,19.82999992370605,0.05539322400032476
6495,2017-08-22,19.924999237060547,19.9375,19.729999542236328,19.729999542236328,4125600.0,0.012577790309806103,-1.1282131538792597,1.9024544557956047,65.87035204666181,71.48016362577765,-0.2687350096573482,-0.5386287076004201,-1.0232608327080754,-1.546578390738631,27.418387274018606,0.26000022888183594,0.38677361942993116,0.45587434768676616,-0.15357579825572998,1.0653244936292623,0.1511492747155181,0.7605994206580142,-0.4186307140774659,96.9323229439215,31.625022578342325,0.3047250729712475,8,-0.24249935150146484,-0.7024993896484375,-1.3899993896484375,-1.4787492752075195,0.6450004577636719,1,0.04127981231497291,1.4000055486967498,19.677499771118164,-1.2963350193562972,19.604999542236328,-4.181786655569427,19.737499237060547,0.04127981231497291
6496,2017-08-23,19.850000381469727,19.98500061035156,19.725000381469727,19.79750061035156,4042400.0,-0.0037640581411577667,-1.632910658927794,0.2692300168238376,62.76425366366825,70.79837039452221,-0.17664782940093815,-0.39612331742491946,-0.9397660664825338,-1.4536668793387122,29.65100705396557,0.2600002288818324,0.37003552652337746,0.3251255035400398,-0.1996815268202674,0.849932533900347,0.06272198835988618,0.5875290187201934,-0.31999969482421875,70.32961505087017,6.872915307379856,0.26240351518015376,8,-0.14375019073486328,-0.6037502288818359,-1.3268752098083496,-1.366250991821289,1.3099994659423828,2,0.047103246749315986,-1.1282131538792597,19.924999237060547,1.4000055486967498,19.677499771118164,-1.2963350193562972,19.604999542236328,0.047103246749315986
6497,2017-08-24,19.84749984741211,19.875,19.7450008392334,19.8700008392334,2792400.0,-0.00012597148662785163,7.000117377780386,-0.4285921889191354,64.44072243733443,70.22734982366488,-0.12366061860041455,-0.34121880219128187,-0.92878473498088,-1.4295736153807468,32.004280381055906,0.12999916076660156,0.3650526054092289,0.2782499313354485,-0.19277936029771325,0.7492792229686103,0.042735285518869404,0.5137645771520276,-0.2355991744995123,69.78004703396813,6.677930594807776,0.23551464581658077,8,-0.08999919891357422,-0.6012496948242188,-1.268125057220459,-1.3424997329711914,1.3449993133544922,3,0.04471599797267012,-1.632910658927794,19.850000381469727,-1.1282131538792597,19.924999237060547,1.4000055486967498,19.677499771118164,0.04471599797267012
6498,2017-08-25,19.94750022888184,20.03499984741211,19.897499084472656,19.94750022888184,5246000.0,0.005038437195542755,-1.749952317375353,-0.0,64.90938982360623,69.25151113814734,-0.1702337325155341,-0.38910444687259726,-1.0196121618557221,-1.505623761387632,34.27466436712766,0.1875,0.34681590095846815,0.33250026702881286,-0.09472741178374022,0.7597279458413659,0.11888642762253454,0.5461141064350912,-0.26844156723023005,82.6733140709693,20.110250410780004,0.2136138394062771,8,-0.1649999618530309,-0.6762504577636754,-1.3512501716613805,-1.4425001144409215,1.3024997711181605,4,0.026695039841808654,7.000117377780386,19.84749984741211,-1.632910658927794,19.850000381469727,-1.1282131538792597,19.924999237060547,0.026695039841808654
6499,2017-08-28,19.9375,20.0,19.887500762939453,20.0,2938400.0,-0.0005013274228397036,2.5999755859375,-100.0,64.59017582653976,67.29798644882416,-0.1505954598739585,-0.3346323272496008,-0.9972228630716273,-1.470171003286513,36.02807394831827,0.11249923706054688,0.3531001475845663,0.28337507247924876,-0.10832251709593521,0.6750726620544327,0.08752627769165855,0.47922386726683897,-0.19249916076660156,68.54838213488054,4.9725168115013645,0.19584879478759196,8,-0.1549997329711914,-0.6662502288818359,-1.3118748664855957,-1.432499885559082,1.5025005340576136,0,0.023448310301969144,-1.749952317375353,19.94750022888184,7.000117377780386,19.84749984741211,-1.632910658927794,19.850000381469727,0.023448310301969144
6500,2017-08-29,20.040000915527344,20.082500457763672,19.770000457763672,19.832500457763672,3143200.0,0.005141111750587735,1.136755480783025,-3.32000732421875,63.939953204665116,65.4431020252743,-0.2280929698594356,-0.4030609321447898,-1.0860494273588621,-1.5478019984889393,36.79154137856152,0.3125,0.358860901521588,0.3511259078979485,-0.048339136857126874,0.7505909526530239,0.15139338552041082,0.5508584302754862,-0.005001068115234375,88.11201869468023,26.95637438418214,0.1997325223775369,8,-0.2337503433227539,-0.7450008392333984,-1.3787508010864258,-1.5350008010864258,1.5349998474121094,1,0.02257980883113797,2.5999755859375,19.9375,-1.749952317375353,19.94750022888184,7.000117377780386,19.84749984741211,0.02257980883113797
6501,2017-08-30,20.07749938964844,20.11750030517578,19.9950008392334,20.024999618530273,3936400.0,0.0018711812578833253,-1.1778199759244503,0.25301038698411493,73.43178366265074,65.32672023371684,-0.2534439284470551,-0.41310601728730845,-1.103514206108418,-1.559321315577069,37.46927904705686,0.12249946594238281,0.3312597324497979,0.35774936676025604,-0.062162383408079336,0.7776611169285914,0.14779349167608657,0.5677052418444255,-0.3074989318847692,89.26148379135464,22.806056365204256,0.20995587508416824,8,-0.2537488937377965,-0.764999389648441,-1.3881244659423864,-1.572499275207523,1.5675010681152308,2,0.024529962403071925,1.136755480783025,20.040000915527344,2.5999755859375,19.9375,-1.749952317375353,19.94750022888184,0.024529962403071925
6502,2017-08-31,20.23500061035156,20.28249931335449,20.082500457763672,20.125,4314400.0,0.007844663204638058,-1.05127352400325,2.0952588555856217,75.38466554507866,66.42309918460602,-0.3720814868321263,-0.5368994135703069,-1.2369654680847866,-1.6891448504294289,38.04235890337731,0.20499992370604758,0.30012819987925,0.4763755798339808,0.016620283530784263,0.9361308761371774,0.24649793168238077,0.7062532279855809,-0.4650001525878871,90.73193969415357,20.362955569398395,0.22987764815159892,8,-0.32875061035155895,-0.7412509918212891,-1.4025006294250453,-1.6300001144409144,1.4025001525878942,3,0.04571283465083531,-1.1778199759244503,20.07749938964844,1.136755480783025,20.040000915527344,2.5999755859375,19.9375,0.04571283465083531
6503,2017-09-01,20.217500686645508,20.292499542236328,20.07749938964844,20.2450008392334,3467600.0,-0.0008648343552358773,2.5102765321374605,-0.25000000000000805,68.4760621438152,67.08970648378002,-0.28894722820125907,-0.48084899262723724,-1.192221660426135,-1.6441871853690522,38.789568550016426,0.21500015258788707,0.2685807527599806,0.41875066757202006,-0.05460687405593845,0.8921082091999786,0.18207189675804258,0.6554294383859975,-0.42700027465820156,85.6461268890998,16.525773341485035,0.23667877081397903,9,-0.20875072479248047,-0.6675004959106445,-1.3850007057189941,-1.6125001907348633,1.5374984741210938,4,0.04822547006342481,-1.05127352400325,20.23500061035156,-1.1778199759244503,20.07749938964844,1.136755480783025,20.040000915527344,0.04822547006342481
6504,2017-09-05,20.087499618530273,20.225000381469727,19.96500015258789,20.174999237060547,3287600.0,-0.006430125569433343,1.7733075631961752,3.181786655569427,64.06244179237038,66.88882756663652,-0.10579725421554542,-0.32062191640100224,-1.0416478458747918,-1.4836129548017531,39.30296031371606,0.26000022888183594,0.25134029047660533,0.25912466049194194,-0.2083163005503863,0.7265656215342702,0.025404179970777818,0.49284514101310606,-0.2668792587280251,60.765496094035186,-7.3292702603977204,0.23372048052116476,9,-0.0787496566772461,-0.43249988555908203,-1.2549996376037598,-1.482499122619629,1.6075000762939453,1,0.057871830917041844,2.5102765321374605,20.217500686645508,-1.05127352400325,20.23500061035156,-1.1778199759244503,20.07749938964844,0.057871830917041844
6505,2017-09-06,20.145000457763672,20.184999465942386,20.01000022888184,20.162500381469727,3258800.0,0.0028625184978401386,4.600146488844848,0.2,62.753032060380384,66.88758072182677,-0.14394659212249294,-0.3443897013357571,-1.0749045772026413,-1.5091374633694947,39.63716774795548,0.17499923706054688,0.263208841357347,0.2840004920959487,-0.1757550721290535,0.7437560563209509,0.05412270998344937,0.513878274208448,-0.2960673470153772,54.96202767553464,-11.036811428417352,0.22987778211250073,9,-0.1262502670288086,-0.39875030517578125,-1.3125004768371582,-1.5399999618530273,1.7974987030029297,2,0.06428394375115842,1.7733075631961752,20.087499618530273,2.5102765321374605,20.217500686645508,-1.05127352400325,20.23500061035156,0.06428394375115842
6506,2017-09-07,20.127500534057614,20.207500457763672,20.0674991607666,20.177499771118164,2772000.0,-0.000868698104164789,1.5454640033291718,2.8571117166214566,66.8103753031609,67.15087548469637,-0.0926911507799737,-0.30263266099415276,-1.0285925205403323,-1.462951101931111,39.82285912883117,0.1400012969970703,0.27965511121357167,0.2412505149841273,-0.21882290252392878,0.7013239324921834,0.011213806230099266,0.47128722373815535,-0.2519534374200383,49.61852956250183,-16.15080986935576,0.23003670875402793,9,-0.09625053405761363,-0.3025007247924769,-1.2575011253356898,-1.485000610351559,1.6724987030029332,3,0.07191654157119687,4.600146488844848,20.145000457763672,1.7733075631961752,20.087499618530273,2.5102765321374605,20.217500686645508,0.07191654157119687
6507,2017-09-08,20.1299991607666,20.225000381469727,20.01499938964844,20.0674991607666,2837200.0,0.00012413994001692075,-1.5074813819490949,-1.250019073777282,75.48540138551176,68.32598788046366,-0.056885173270632805,-0.26454817264223607,-1.008748256771483,-1.4381740008395951,39.8850004846637,0.2100009918212855,0.2712390297835654,0.20937414169311452,-0.2122235381770068,0.6309718215632358,-0.0014246982419443555,0.4201729816281734,-0.22943491739309962,50.381470437497086,-21.455871852784156,0.21079883993506038,9,-0.09874916076660156,-0.2999992370605469,-1.2337489128112793,-1.3387489318847656,1.6050014495849574,4,0.07526087233773016,1.5454640033291718,20.127500534057614,4.600146488844848,20.145000457763672,1.7733075631961752,20.087499618530273,0.07526087233773016
6508,2017-09-11,20.48500061035156,20.51749992370605,20.24250030517578,20.2549991607666,4095200.0,0.017635442840795434,-1.1568668516675986,3.680023193359318,80.76189202896528,70.12284523628871,-0.3661261522556245,-0.5706384747480158,-1.325940719944196,-1.7641971985046467,40.346116138443485,0.3875007629394496,0.28317757794411946,0.514750576019285,0.07220695651395204,0.9572941955246179,0.29347876626661673,0.7360223857719532,-0.560920249046287,94.11776890174643,17.176825989334972,0.22127180975266714,9,-0.34125041961669567,-0.542500495910641,-1.5375008583068812,-1.6425008773803675,1.189998626708988,0,0.056260684317749554,-1.5074813819490949,20.1299991607666,1.5454640033291718,20.127500534057614,4.600146488844848,20.145000457763672,0.056260684317749554
6509,2017-09-12,20.530000686645508,20.575000762939453,20.4375,20.487499237060547,3028800.0,0.002196732973061666,1.0754581180094718,0.1847877466061876,77.25225573534979,71.60198996192034,-0.35564086181991783,-0.586232035463194,-1.3323129147524213,-1.7824573955378895,39.981072537534686,0.13750076293945312,0.2969826585975781,0.5220005989074714,0.024224534420916655,1.0197766633940262,0.27311256666419226,0.7708886311507506,-0.558446760348172,92.03539225515907,16.895227242719656,0.24888803224327755,9,-0.26000022888183594,-0.5525007247924805,-1.58250093460083,-1.6875009536743164,1.125,1,0.05966870107890143,-1.1568668516675986,20.48500061035156,-1.5074813819490949,20.1299991607666,1.5454640033291718,20.127500534057614,0.05966870107890143
6510,2017-09-13,20.43000030517578,20.530000686645508,20.352500915527344,20.51749992370605,3168800.0,-0.004870939022168397,2.155519386942,-2.058744334245754,75.55056640490415,71.83741026661517,-0.21735889272205355,-0.4541902539417215,-1.1882474060927244,-1.6546300441894957,39.37698142329995,0.17749977111816406,0.3024075166760909,0.3868752479553237,-0.12646037172781632,0.9002108676384637,0.13020743811375368,0.6435430577968937,-0.39810169521423333,74.10712461086761,-1.5737321865396297,0.25666780984157,9,-0.15999984741210938,-0.4525003433227539,-1.4825005531311035,-1.5875005722045898,1.0949993133544922,2,0.06191871614059452,1.0754581180094718,20.530000686645508,-1.1568668516675986,20.48500061035156,-1.5074813819490949,20.1299991607666,0.06191871614059452
6511,2017-09-14,20.552499771118164,20.57250022888184,20.3799991607666,20.3799991607666,3129600.0,0.005996057959497314,-1.231888544891682,-1.9714441416894533,78.08757977029785,72.13773406941729,-0.2965826047098332,-0.5478764487978793,-1.269749599909268,-1.7541357125696493,38.57402299744306,0.19250106811523793,0.31465065097729195,0.4732497215271003,-0.07727708889434126,1.023776531948542,0.1979863163163813,0.7485131267378193,-0.4662909458588267,95.98197559962122,18.746921316516733,0.2752634052107206,9,-0.2824993133544922,-0.5749998092651367,-1.5556249618530273,-1.7100000381469727,1.090000152587887,3,0.06763164603469618,2.155519386942,20.43000030517578,1.0754581180094718,20.530000686645508,-1.1568668516675986,20.48500061035156,0.06763164603469618
6512,2017-09-15,20.645000457763672,20.649999618530273,20.462499618530273,20.542499542236328,4529200.0,0.004500702477831631,2.3333559391000644,0.5942061034940291,77.95584747978346,73.19104355119154,-0.3629798868345553,-0.5996477287508313,-1.308936197984174,-1.8238692238935315,38.0384182354397,0.1875,0.32606050846075973,0.5203753471374526,-0.06031949725052144,1.1010701915254266,0.23002792494346735,0.8107227693314378,-0.5099124387363219,98.77321001465033,21.307923448768122,0.29034742219398635,9,-0.33750057220458984,-0.6062507629394531,-1.598750114440918,-1.7787504196166992,0.9424991607666016,4,0.0559456892074095,-1.231888544891682,20.552499771118164,2.155519386942,20.43000030517578,1.0754581180094718,20.530000686645508,0.0559456892074095
6513,2017-09-18,20.700000762939453,20.752500534057614,20.5575008392334,20.63999938964844,4298400.0,0.002664098036146978,1.3636195496370864,0.5853740230740256,79.49705154919101,74.90600019083828,-0.3825713672817237,-0.5991245382295354,-1.316218180300055,-1.8537551007463975,38.53281804650674,0.1949996948242152,0.325088702811982,0.5206255912780762,-0.06026771574817147,1.1015188983043238,0.23017893776495058,0.8110722447912018,-0.5031233519717517,86.87504470352698,7.939715854979326,0.29044665351312415,9,-0.31875038146972656,-0.6100006103515625,-1.6012506484985352,-1.8337507247924805,0.9624996185302734,0,0.049999990785755566,2.3333559391000644,20.645000457763672,-1.231888544891682,20.552499771118164,2.155519386942,20.43000030517578,0.049999990785755566
6514,2017-09-19,20.76749992370605,20.787500381469727,20.667499542236328,20.76749992370605,2733600.0,0.0032608289023565717,4.999904634750031,0.0,78.92636506075442,76.70303719087984,-0.3838327503117931,-0.6121625466189293,-1.337293403983086,-1.899683720493183,39.492364300520975,0.12000083923339844,0.3089600254928442,0.5336247444152811,-0.05350613884448663,1.1207556276750488,0.24005930278539722,0.8271901860451649,-0.49283527550576167,95.40218797272627,16.899468689427863,0.29356544162988424,9,-0.3662500381469691,-0.608749389648434,-1.5968747138977015,-1.9012498855590785,1.0450000762939489,1,0.04369805304867658,1.3636195496370864,20.700000762939453,2.3333559391000644,20.645000457763672,-1.231888544891682,20.552499771118164,0.04369805304867658
6515,2017-09-20,20.747499465942386,20.8125,20.600000381469727,20.8075008392334,2623600.0,-0.0009630652624119662,5.071444141689374,-100.0,77.01605398396325,77.83700148874676,-0.30103737476581927,-0.5558834355642723,-1.2692577689262272,-1.8561338901554798,39.545958752350764,0.21249961853027344,0.3137434362722509,0.47249927520752166,-0.13828329971572373,1.083281850130767,0.1671079877458972,0.7778905626691461,-0.3907811004189874,84.97100394699206,7.505780005490067,0.3053912874616228,9,-0.3337497711181676,-0.5762491226196325,-1.4299993515014684,-1.7837495803833043,0.6275005340576136,2,0.04374026962587996,4.999904634750031,20.76749992370605,1.3636195496370864,20.700000762939453,2.3333559391000644,20.645000457763672,0.04374026962587996
6516,2017-09-21,20.78499984741211,20.84000015258789,20.6924991607666,20.799999237060547,2913600.0,0.0018074651131467778,2.105244137487954,0.24998410579186425,74.55347715615055,77.73345435215109,-0.26313471280255385,-0.5478320671324077,-1.2647115411905183,-1.8679512149741413,39.497173245394976,0.14750099182128906,0.3373202422335062,0.46324968338012695,-0.15366565544373856,1.0801650222039925,0.1547920139681942,0.7717073527920597,-0.3462407876829232,85.43040334682371,9.244973720461786,0.3084576694119328,9,-0.24374961853027344,-0.5999994277954102,-1.434999942779541,-1.8187503814697266,0.8649997711181641,3,0.035602587276915454,5.071444141689374,20.747499465942386,4.999904634750031,20.76749992370605,1.3636195496370864,20.700000762939453,0.035602587276915454
6517,2017-09-22,20.73500061035156,20.95249938964844,20.712499618530273,20.842500686645508,6472800.0,-0.0024055442592064713,-2.147495466199784,7.16696337741631,72.45114962026858,76.81003852896255,-0.1321924042278546,-0.4510604893102972,-1.1724603309607708,-1.7907421303591313,39.566546140893394,0.23999977111816762,0.36209587790642317,0.36887540817260245,-0.23187083494072525,0.9696216512859301,0.0685022866159386,0.6692485297292663,-0.2159933320506333,44.936815826704574,-28.810486265174646,0.3003731215566633,9,-0.08250045776366832,-0.4937505722045863,-1.3118758201599086,-1.7287511825561488,0.7049999237060547,4,0.04376654384574463,2.105244137487954,20.78499984741211,5.071444141689374,20.747499465942386,4.999904634750031,20.76749992370605,0.04376654384574463
6518,2017-09-25,20.479999542236328,20.729999542236328,20.39249992370605,20.71500015258789,5318800.0,-0.012298097931471741,1.5471727989866106,2.186050637852343,65.36200746813509,75.48889983260537,0.13636488368303645,-0.16244930364038623,-0.876976955108784,-1.5088995220606947,38.4617186161938,0.3425006866455078,0.3809991630595455,0.08724937438964986,-0.4817384530704807,0.6562372018497804,-0.19724453934041364,0.37174328811971336,0.4724998474121129,15.624946781516849,-57.295658000064215,0.28449391373006444,9,0.1725006103515625,-0.23874950408935547,-1.0456252098083496,-1.473750114440918,1.2700004577636719,0,0.05407715337150876,-2.147495466199784,20.73500061035156,2.105244137487954,20.78499984741211,5.071444141689374,20.747499465942386,0.05407715337150876
6519,2017-09-26,20.405000686645508,20.540000915527344,20.387500762939453,20.512500762939453,3473200.0,-0.003662053577498825,-1.1403541647147006,0.45744594506850206,60.03861828432902,73.76535004143035,0.21430418672672502,-0.05336682540414728,-0.7638698227152503,-1.4094182050322352,37.359330578733335,0.15250015258789062,0.39280660752132945,-0.011124515533445845,-0.5382355030124657,0.515986471945574,-0.27468000927295577,0.2524309782060641,0.5474987030029332,3.0973391577937974,-69.11673869720995,0.26355549373950965,9,0.2612485885620117,-0.16375064849853516,-0.9706263542175293,-1.3987512588500977,1.3125,1,0.06162703516335655,1.5471727989866106,20.479999542236328,-2.147495466199784,20.73500061035156,2.105244137487954,20.78499984741211,0.06162703516335655
6520,2017-09-27,20.49250030517578,20.559999465942386,20.420000076293945,20.497499465942386,4540400.0,0.004288145826309098,1.1538506683098684,0.04650378808044326,63.36995722787464,72.13005864782778,0.15265593413930745,-0.11091482023838495,-0.8120229237644914,-1.4728356272647076,37.050060313908936,0.15499877929687855,0.36389891787047546,0.05375013351440572,-0.4433772693644791,0.5508775363932905,-0.19481356792503846,0.3023138349538499,0.43739913940429886,18.584034946762785,-54.15475738141046,0.24856370143944248,9,0.17749977111816406,-0.15375041961669922,-1.0581259727478027,-1.486250877380371,1.404998779296875,2,0.06441379407913583,-1.1403541647147006,20.405000686645508,1.5471727989866106,20.479999542236328,-2.147495466199784,20.73500061035156,0.06441379407913583
6521,2017-09-28,20.56999969482422,20.59749984741211,20.420000076293945,20.4325008392334,3249200.0,0.003781841575908773,-1.1846074392290808,-27.504387638286445,65.27779065531988,70.72138566733183,0.0870546933726466,-0.15771145191000002,-0.8538638433245964,-1.5271543991953003,36.663631205936085,0.17749977111816406,0.3455620218167539,0.10662450790405131,-0.36319983599881667,0.5764488518069193,-0.12828766404738445,0.3415366798554871,0.33820380249023785,32.30077441918541,-41.478792095368966,0.23491217195143416,9,0.10000038146972656,-0.23124980926513672,-1.117499828338623,-1.557499885559082,1.2625007629394531,3,0.03913467754587918,1.1538506683098684,20.49250030517578,-1.1403541647147006,20.405000686645508,1.5471727989866106,20.479999542236328,0.03913467754587918
6522,2017-09-29,21.15999984741211,21.217500686645508,20.75749969482422,20.872499465942386,7391600.0,0.028682555242640406,1.2857075160998355,2.0909292679881553,70.14924013473313,69.68273995461428,-0.4718281000461637,-0.7113300886561262,-1.4012592452752628,-2.09082672957593,36.40064461456148,0.6475009918212891,0.3517945908752296,0.6503746986389167,0.09999862949836213,1.2007507677794713,0.37518666406863943,0.925562733209194,-0.7724990844726562,93.07218740736145,20.962035098848233,0.2751880345702765,9,-0.3574991226196289,-0.6787490844726562,-1.6837496757507324,-2.1237497329711914,0.649999618530277,4,0.023156889161229932,-1.1846074392290808,20.56999969482422,1.1538506683098684,20.49250030517578,-1.1403541647147006,20.405000686645508,0.023156889161229932
6523,2017-10-02,21.1924991607666,21.225000381469727,21.09499931335449,21.1875,6132000.0,0.001535884385106323,2.714231219857871,0.017388362203366432,69.92478442638391,68.68256432857311,-0.4773144219816601,-0.7030874021667834,-1.3891723602681871,-2.0978193242300804,36.10066575685538,0.13000106811523793,0.34425893900746374,0.6341240882873542,0.023293808353720635,1.2449543682209878,0.32870894832053565,0.9395392282541728,-0.7883983993530279,96.11925546185188,25.4336052263629,0.30541513996681763,10,-0.3862485885620117,-0.6949987411499023,-1.6906237602233887,-2.1562490463256836,0.6500015258789062,0,0.01167872516655355,1.2857075160998355,21.15999984741211,-1.1846074392290808,20.56999969482422,1.1538506683098684,20.49250030517578,0.01167872516655355
6524,2017-10-03,21.25,21.295000076293945,21.174999237060547,21.25,3953600.0,0.00271326372586822,1.6666807951511042,0.0,75.30864924306488,68.49285269069551,-0.513136785015778,-0.7051864456314121,-1.4010637266995332,-2.1277830851207256,36.625237970170716,0.12000083923339844,0.33321008285089704,0.6334999084472663,-0.009083813247492856,1.2760836301420255,0.3122080475998885,0.9547917692946442,-0.8130632537841791,94.85713413783482,23.58790008049057,0.32129186084737915,10,-0.4087495803833008,-0.7174997329711914,-1.7231249809265137,-2.1887502670288086,0.6849994659423864,1,0.0235294117647058,2.714231219857871,21.1924991607666,1.2857075160998355,21.15999984741211,-1.1846074392290808,20.56999969482422,0.0235294117647058
6525,2017-10-04,21.440000534057614,21.46999931335449,21.190000534057614,21.247499465942386,4049600.0,0.00894120160271128,1.2178241754921988,100.0,76.2963189019099,68.68650177355767,-0.6644496990525717,-0.8360596093515369,-1.5439184680817952,-2.289780229137751,37.3066901958155,0.279998779296875,0.3200019335477009,0.758750438690182,0.057874212459775976,1.459626664920588,0.408312325574979,1.109188551805385,-0.951579988037107,97.14297132435486,27.80178381806168,0.3504381131152037,10,-0.511250495910641,-0.8200006484985316,-1.9131255149841273,-2.3787508010864222,0.23999977111816762,2,0.01294310380949315,1.6666807951511042,21.25,2.714231219857871,21.1924991607666,1.2857075160998355,21.15999984741211,0.01294310380949315
6526,2017-10-05,21.575000762939453,21.575000762939453,21.417499542236328,21.512500762939453,4010800.0,0.006296652309657924,4.0400390625,0.3246735231754078,76.87862864904578,69.17844388786624,-0.7549998213121398,-0.9033729364958134,-1.621978662663249,-2.3969851229669707,38.01568331070132,0.157501220703125,0.3086851431074926,0.8213756561279304,0.0645513512918896,1.5781999609639712,0.4429635037099082,1.1997878085459526,-1.0080539155322263,100.0,32.96149013578827,0.37841215241802084,10,-0.59375,-0.8050003051757812,-2.0243754386901855,-2.4900007247924805,0.47749900817871094,3,0.01494777798975444,1.2178241754921988,21.440000534057614,1.6666807951511042,21.25,2.714231219857871,21.1924991607666,0.01494777798975444
6527,2017-10-06,21.645000457763672,21.647499084472656,21.4950008392334,21.53249931335449,3180800.0,0.003244481684768319,1.5957502069704397,1.8000183105469318,77.07737172662726,70.48015102769871,-0.7625292909917434,-0.9002071169322576,-1.6403044235137543,-2.4407755716715727,39.19291406647877,0.1524982452392578,0.30612617408564446,0.8156252861022963,0.01937107728060994,1.6118794949239827,0.41749818169145314,1.2137523905131395,-0.9772482188032221,99.54775968432936,33.57186251431166,0.3981271044108431,10,-0.6275005340576172,-0.8387508392333984,-2.0768752098083496,-2.5425004959106445,0.47500038146972656,4,0.00866250847930794,4.0400390625,21.575000762939453,1.2178241754921988,21.440000534057614,1.6666807951511042,21.25,0.00866250847930794
6528,2017-10-09,21.637500762939453,21.70249938964844,21.57999992370605,21.649999618530273,4094400.0,-0.0003464862400374136,1.085125724396534,-0.11109980841937156,75.81605682429209,72.23319975436127,-0.6409766623428439,-0.8452756796937635,-1.5824897939044362,-2.402133849552868,39.4915088837662,0.12249946594238992,0.31056145017959835,0.7505005836486802,-0.10539647567810917,1.6063976429754696,0.32255205398528375,1.1784491133120767,-0.8521789025175401,87.67798902235245,24.374067312765447,0.42794852966339486,10,-0.5762510299682617,-0.8037509918212891,-1.9375009536743164,-2.4525012969970703,0.6075000762939453,0,0.007972210140756442,1.5957502069704397,21.645000457763672,4.0400390625,21.575000762939453,1.2178241754921988,21.440000534057614,0.007972210140756442
6529,2017-10-10,21.7549991607666,21.770000457763672,21.625,21.65999984741211,3093600.0,0.005430312821913308,1.3199719242565269,-7.600640927819319,78.26090213173936,73.887749188124,-0.6111033288188885,-0.9131103785452339,-1.6512197199451535,-2.487051713596113,39.68644577801837,0.14500045776367188,0.3269455850909466,0.8067490577697747,-0.11441741873183275,1.7279155342713821,0.3461658195189692,1.2673322960205802,-0.8412724462529759,97.41356914304131,35.32813611620918,0.4605832382508045,10,-0.659998893737793,-0.8874988555908203,-1.9756240844726562,-2.564999580383301,0.3475017547607422,1,0.004022134187745996,1.085125724396534,21.637500762939453,1.5957502069704397,21.645000457763672,4.0400390625,21.575000762939453,0.004022134187745996
6530,2017-10-11,21.69499969482422,21.752500534057614,21.627500534057614,21.75,2757200.0,-0.002757962227393995,3.166571301418257,-0.5789547653944225,75.20780101824084,74.99108367289301,-0.40520251151964004,-0.7942002052931372,-1.5482686417469083,-2.3962861663276414,40.48213959480088,0.12749862670898793,0.3744102811446588,0.6834996223449714,-0.2612523523420833,1.6282515970320262,0.21112363500144582,1.155875609688497,-0.6442691813905874,78.72324307945372,18.781516393154405,0.47237598734352676,10,-0.43124961853027344,-0.8049993515014648,-1.8631248474121094,-2.505000114440918,0.6324996948242223,2,0.011062446392908987,1.3199719242565269,21.7549991607666,1.085125724396534,21.637500762939453,1.5957502069704397,21.645000457763672,0.011062446392908987
6531,2017-10-12,21.9424991607666,21.94750022888184,21.674999237060547,21.6875,2869200.0,0.011408134105732604,1.0566011933465964,-4.636322652240255,80.14982593331665,76.10225987273562,-0.48895793015193334,-0.9826036640535136,-1.752762314363153,-2.6140622491338554,41.30642060477656,0.2725009918212926,0.4503800227275718,0.8614991188049324,-0.1436576383374657,1.8666558759473304,0.35892074023373155,1.3640774973761332,-0.7766854562401626,98.89479008598809,35.52433748300167,0.5025783785711998,10,-0.4212493896484375,-0.9612493515014613,-2.0599989891052246,-2.752499580383301,0.4375,3,-0.011963033639311726,3.166571301418257,21.69499969482422,1.3199719242565269,21.7549991607666,1.085125724396534,21.637500762939453,-0.011963033639311726
6532,2017-10-13,21.799999237060547,22.0,21.772499084472656,21.982500076293945,8380400.0,-0.006494243097014518,1.09195583734533,-0.7156919210429865,84.92070860690563,77.76847367057137,-0.2750515652051675,-0.7896218061950933,-1.5679452220675998,-2.4414477207433016,41.9654825782517,0.22750091552734375,0.5197072670227811,0.6612492561340346,-0.3707930320306616,1.6932915442987309,0.1452281120516865,1.1772704002163827,-0.4934819581501344,52.38077937884065,-16.325701626989947,0.5160211440823476,10,-0.21249961853027344,-0.7924995422363281,-1.8718743324279785,-2.609999656677246,0.6700000762939418,4,0.011582593710753875,1.0566011933465964,21.9424991607666,3.166571301418257,21.69499969482422,1.3199719242565269,21.7549991607666,0.011582593710753875
6533,2017-10-16,21.73500061035156,21.8700008392334,21.70249938964844,21.84749984741211,6324000.0,-0.0029815884854935693,1.1269860492152233,0.616431340990582,85.37242596070227,78.8866710836422,-0.13969702125173455,-0.6778622395585785,-1.459142131255085,-2.3486421148542007,42.18985655651844,0.16750144958495738,0.586485135500638,0.5445006370544405,-0.4986455457940906,1.5876468199029716,0.02292754563017496,1.066073728478706,-0.28978678722322826,29.33349609374905,-45.702814827458994,0.5215730914242652,10,-0.14000034332275035,-0.6137504577636683,-1.8043756484985316,-2.545001029968258,0.9749984741210973,0,0.017713375572599555,1.09195583734533,21.799999237060547,1.0566011933465964,21.9424991607666,3.166571301418257,21.69499969482422,0.017713375572599555
6534,2017-10-17,21.674999237060547,21.75749969482422,21.61750030517578,21.7450008392334,3975600.0,-0.002760587605524889,1.9473768747364828,0.6222406835983663,81.91635040494542,79.51111902842392,-0.014605543953514655,-0.5759148107486993,-1.3577093931313158,-2.2634551068561386,42.125729823646864,0.1399993896484375,0.5994595448409257,0.4391242980957024,-0.6054974212695612,1.483746017460966,-0.08318656158692761,0.9614351577783324,-0.11882817855788375,15.032412486287026,-64.37105207701391,0.5223108596826311,10,0.03375053405761719,-0.498748779296875,-1.6318740844726562,-2.372499465942383,0.8000011444091797,1,0.02629765269833295,1.1269860492152233,21.73500061035156,1.09195583734533,21.799999237060547,1.0566011933465964,21.9424991607666,0.02629765269833295
6535,2017-10-18,21.655000686645508,21.71500015258789,21.5625,21.6924991607666,4172000.0,-0.0009226551842661523,2.6969528829703613,0.5356802266968202,80.22293179753372,79.8827082671448,0.04369278873667071,-0.5106224829997856,-1.2955770257756072,-2.219049647242933,42.43388014095585,0.15250015258789062,0.6137234554051432,0.3737506866455078,-0.6603359344993116,1.4078373077903272,-0.14329262392690367,0.8907939972179193,0.3449993133544922,21.143014090401785,-61.56581887748526,0.5170433105724104,10,0.0924997329711914,-0.47875022888183594,-1.5312504768371582,-2.3237504959106445,1.072500228881836,2,0.02066498336145539,1.9473768747364828,21.674999237060547,1.1269860492152233,21.73500061035156,1.09195583734533,21.799999237060547,0.02066498336145539
6536,2017-10-19,21.524999618530273,21.622499465942386,21.34749984741211,21.592500686645508,6378400.0,-0.006003281643643832,3.3137659695417474,1.8001017293997965,63.67043231898366,78.39304833296218,0.1853464677246599,-0.3397596133949534,-1.1282749591449388,-2.0654691558646334,42.216128204493295,0.30750083923339844,0.6137416767702035,0.20674962997436452,-0.8052948452989419,1.218794105247671,-0.2992726076622887,0.7127718676110177,0.4662503814697274,27.2030236949646,-51.95617861371662,0.5060222376366532,10,0.14875030517578125,-0.33500003814697266,-1.4012494087219238,-2.19374942779541,1.0699996948242152,3,0.037282219992576415,2.6969528829703613,21.655000686645508,1.9473768747364828,21.674999237060547,1.1269860492152233,21.73500061035156,0.037282219992576415
6537,2017-10-20,21.64249992370605,21.73500061035156,21.5,21.670000076293945,5000400.0,0.005458783147880952,1.9841116062779427,0.40740322124899303,65.84511771848564,77.28516621009479,0.0753813103804255,-0.40663478827690724,-1.200537000571824,-2.157349700735068,41.7546344692543,0.23500061035155895,0.5998867822395013,0.27887496948241974,-0.7040200056594088,1.2617699446242483,-0.21257251808849276,0.7703224570533322,0.3230000701904352,56.459237573053365,-19.705541426423146,0.4914474875709135,10,0.03125000000000355,-0.4487495422363246,-1.5187497138977015,-2.311249732971188,1.1175003051757884,4,0.03407643477696087,3.3137659695417474,21.524999618530273,2.6969528829703613,21.655000686645508,1.9473768747364828,21.674999237060547,0.03407643477696087
6538,2017-10-23,21.587499618530273,21.73500061035156,21.542499542236328,21.73500061035156,5127600.0,-0.002541310170713351,1.6101664231312118,5.3636426688852925,61.904768312259456,75.46781800793036,0.1369442121667639,-0.2786981665256114,-1.1016167579467506,-2.078905004811638,43.35671331104034,0.19250106811523082,0.5721992582210653,0.16849966049194265,-0.725561470517583,1.0625607915014683,-0.2785309050128184,0.6155302259967037,0.3532803695068374,58.536551326305606,-14.633239848866346,0.44703056550476256,10,0.08625030517578125,-0.3937492370605469,-1.414374828338623,-2.21875,0.8549995422363281,0,0.04088012555500842,1.9841116062779427,21.64249992370605,3.3137659695417474,21.524999618530273,2.6969528829703613,21.655000686645508,0.04088012555500842
6539,2017-10-24,21.662500381469727,21.75749969482422,21.57250022888184,21.662500381469727,4303200.0,0.0034742681767125916,-1.0555461365659722,-0.0,58.54127494567175,73.6159817776449,0.05301807101007938,-0.26842196493084813,-1.1400277246254973,-2.131503708846356,45.09724564584887,0.18499946594237926,0.5393828515345085,0.18062543869018555,-0.5801114427355785,0.9413623201159496,-0.19974300202269646,0.5609938794030676,0.25454840094238307,76.82942714390718,6.41563902281392,0.3803684407128815,10,0.011249542236328125,-0.46875,-1.426875114440918,-2.2425003051757812,0.9849987030029297,1,0.04835539224728502,1.6101664231312118,21.587499618530273,1.9841116062779427,21.64249992370605,3.3137659695417474,21.524999618530273,0.04835539224728502
6540,2017-10-25,21.8125,22.04750061035156,21.627500534057614,21.89249992370605,7316000.0,0.006924390808485947,1.1538393822167623,-100.0,59.013272568288336,71.26747584819732,-0.0877937821947441,-0.3314538762088688,-1.2494088764471734,-2.258121346623824,47.123295331147204,0.4200000762939453,0.5147709099448328,0.26462507247924805,-0.3496359141120138,0.8788860590705099,-0.042505420816382866,0.571755565774879,-0.4650001525878906,66.42852082549993,-0.23278022188689818,0.3071304932956302,10,-0.11499977111816406,-0.5949993133544922,-1.5324997901916504,-2.322500228881836,0.6375007629394531,2,0.030372510325259672,-1.0555461365659722,21.662500381469727,1.6101664231312118,21.587499618530273,1.9841116062779427,21.64249992370605,0.030372510325259672
6541,2017-10-26,21.375,21.8174991607666,21.375,21.8125,7232400.0,-0.02005730659025784,-1.0228533063616072,5.468755215411634,41.98810537182595,66.49718659985513,0.2913828604008941,0.17860406091300263,-0.7788410881080097,-1.7993863838543653,48.62519581277187,0.44249916076660156,0.4605705303478622,-0.2131249427795403,-0.6320202703924629,0.20577038483338228,-0.4225726065860016,-0.0036772789730790123,-0.013500137329103268,0.0,-59.91951745312724,0.2094476638064607,10,0.32250022888183594,-0.1574993133544922,-1.0824999809265137,-1.8524999618530273,0.7399997711181641,3,0.06327489663285824,1.1538393822167623,21.8125,-1.0555461365659722,21.662500381469727,1.6101664231312118,21.587499618530273,0.06327489663285824
6542,2017-10-27,21.649999618530273,21.649999618530273,21.362499237060547,21.375,5038000.0,0.012865479229486443,1.0909147656732257,-0.628570556640625,50.32007353925235,62.602480775249575,-0.007969934794736844,-0.06092757907950386,-1.0139135827058396,-2.052813290478639,48.34501764278679,0.28750038146972656,0.4210608628830883,0.03737468719482351,-0.3302723240127392,0.4050216984023862,-0.14644881840895962,0.22119819279860664,0.3975009918212855,41.970774465526006,-13.841085489898589,0.18382350560378158,10,0.0475006103515625,-0.4324989318847656,-1.2868742942810059,-2.058749198913574,0.3950004577636719,4,0.04364894741223857,-1.0228533063616072,21.375,1.1538393822167623,21.8125,-1.0555461365659722,21.662500381469727,0.04364894741223857
6543,2017-10-30,21.440000534057614,21.63999938964844,21.412500381469727,21.607500076293945,3564800.0,-0.009699726936388542,-1.0449363073705464,-0.6090900894027692,42.29831518941052,58.20047686241237,0.1740901930891603,0.17767383282406612,-0.7613328564998056,-1.8232814912938764,48.03298869473118,0.23749923706054688,0.33580060743748774,-0.18499946594238637,-0.5069217239610566,0.13692279207628388,-0.3459605949517197,-0.024038336933053017,0.5938000488281254,11.314035273348503,-37.6147107102883,0.16096112900933499,10,0.2574996948242223,-0.22249984741210582,-0.993125438690182,-1.7262506484985316,0.5049991607666051,0,0.06156714841155875,1.0909147656732257,21.649999618530273,-1.0228533063616072,21.375,1.1538393822167623,21.8125,0.06156714841155875
6544,2017-10-31,21.75,21.78499984741211,21.489999771118164,21.530000686645508,4896000.0,0.014458929954313637,1.0344902428918135,-1.3134323259468168,51.19826468534956,54.97551384994746,-0.13874177696108347,-0.09796919184822173,-1.0266077752793308,-2.110070767468496,47.698530591208275,0.34499931335449574,0.25681741078624754,0.10000000000000142,-0.1732884406388031,0.37328844063880595,-0.03664422031940262,0.23664422031940546,0.27037455596923365,56.569341033252144,10.938088067166959,0.13664422031940232,10,-0.05249977111816406,-0.5324993133544922,-1.3031249046325684,-2.020000457763672,0.2849998474121094,1,0.0318390418743264,-1.0449363073705464,21.440000534057614,1.0909147656732257,21.649999618530273,-1.0228533063616072,21.375,0.0318390418743264
6545,2017-11-01,21.717500686645508,21.957500457763672,21.684999465942386,21.887500762939453,4788400.0,-0.0014942213036548413,-1.3191325309028148,-0.7727300312979548,44.59137767556336,52.85561888956743,-0.1077785678142753,-0.04597128639742465,-0.9568183046006489,-2.052957388359289,47.14036796059622,0.2725009918212855,0.17745283748446639,0.0536256790161147,-0.20240370509293015,0.30965506312515956,-0.0743890130384095,0.1816403710706389,0.28971636294555125,59.663986767194956,19.912216952908693,0.128014692054523,11,-0.012500762939453125,-0.4837503433227539,-1.2637510299682617,-1.9875011444091797,0.6174983978271484,2,0.04282253336817066,1.0344902428918135,21.75,-1.0449363073705464,21.440000534057614,1.0909147656732257,21.649999618530273,0.04282253336817066
6546,2017-11-02,21.897499084472656,21.97249984741211,21.725000381469727,21.75,5464000.0,0.008288172770167357,-1.5063450060842525,-0.8676412839816445,52.3022434240275,51.35085507907209,-0.25633784960070827,-0.21140917960870098,-1.094248298542027,-2.209041045262751,46.36283932776246,0.25499916076660156,0.11305644542816395,0.21749916076660014,-0.05505166917992099,0.4900499907131213,0.0812237457933378,0.3537745757398625,0.09682360886779406,87.70480526302624,47.50363934550438,0.1362754149732611,11,-0.19249916076660156,-0.6637487411499023,-1.3931241035461426,-2.167499542236328,0.4125003814697301,3,0.02523126848118329,-1.3191325309028148,21.717500686645508,1.0344902428918135,21.75,-1.0449363073705464,21.440000534057614,0.02523126848118329
6547,2017-11-03,21.832500457763672,21.95249938964844,21.6924991607666,21.905000686645508,3794800.0,-0.0029683127949106103,2.1045241809671493,-0.4915300263797652,52.302243424027594,50.283907869268546,-0.18053892664224946,-0.1387574550155115,-0.9864782773753831,-2.120342707098679,45.34125365676895,0.2600002288818395,0.05243205555504815,0.1431255340576172,-0.13714592216339483,0.4233969902786292,0.0029898059471129557,0.2832612621681214,0.1491857664511791,75.00008514957374,32.04351153899577,0.14013572811050545,11,-0.1275005340576172,-0.43000030517578125,-1.3281254768371582,-2.1025009155273438,0.5849990844726562,4,0.01293939344698547,-1.5063450060842525,21.897499084472656,-1.3191325309028148,21.717500686645508,1.0344902428918135,21.75,0.01293939344698547
6548,2017-11-06,21.809999465942386,21.90999984741211,21.77750015258789,21.825000762939453,4574400.0,-0.00103061909307256,-2.3124955296473786,0.206913788113918,53.24520388036143,49.695455528678515,-0.13763052869171943,-0.1082191329905946,-0.9238093054956629,-2.0743515616692214,44.16309415417315,0.13249969482421875,0.04496148429542046,0.11199960708618661,-0.17214045662434785,0.3961396707967211,-0.03007042476907884,0.25406963894145207,0.162500381469723,66.32116978760317,19.013122534989833,0.1420700318552669,11,-0.10499954223633168,-0.23874950408936257,-1.1681237220764196,-1.947499275207523,0.5650005340576136,0,0.01077490215983401,2.1045241809671493,21.832500457763672,-1.5063450060842525,21.897499084472656,-1.3191325309028148,21.717500686645508,0.01077490215983401
6549,2017-11-07,21.842500686645508,21.924999237060547,21.77750015258789,21.795000076293945,3677200.0,0.0014901981430066602,-2.5757155407592363,-3.1664335664343164,54.48028935202066,49.19179072687099,-0.15859111649577784,-0.14106112028515128,-0.9146143157924023,-2.081378364508403,42.81403118530061,0.14749908447265625,0.02456136792151753,0.14012575149536133,-0.1503340393763004,0.43058554236702307,-0.005104143940467765,0.2853556469311904,0.11779914855956974,54.78296059920466,3.9931519849823047,0.1452298954358305,11,-0.1750011444091797,-0.23125076293945312,-1.1906251907348633,-1.9762506484985352,0.4650001525878906,1,0.0046926407213703225,-2.3124955296473786,21.809999465942386,2.1045241809671493,21.832500457763672,-1.5063450060842525,21.897499084472656,0.0046926407213703225
6550,2017-11-08,21.934999465942386,21.962499618530273,21.77750015258789,21.834999084472656,3360000.0,0.0042348072056344055,1.3870793084353659,2.1052441374880284,59.97568242359,51.19041039928921,-0.2591369941732182,-0.22625819397860525,-0.9667867716799527,-2.1476860815290486,41.43257292568509,0.1849994659423828,0.017848215184020688,0.2206245422363331,-0.08782574777465868,0.5290748322473249,0.06639939723083899,0.3748496872418272,-0.5725002288818395,86.60703946158532,31.477336510686868,0.15422514500549553,11,-0.26749992370605824,-0.3162488937378001,-1.2481241226196325,-2.0337495803833043,0.34749984741210227,2,0.004558941595826704,-2.5757155407592363,21.842500686645508,-2.3124955296473786,21.809999465942386,2.1045241809671493,21.832500457763672,0.004558941595826704
6551,2017-11-09,21.68000030517578,21.84749984741211,21.53499984741211,21.795000076293945,3348400.0,-0.011625218462509301,1.840917957743426,-1.14999332430521,50.85519865611027,51.24986874560676,0.04880907226858611,0.008502830821559115,-0.674801831450246,-1.8649185000296455,39.11711135148306,0.399999618530277,0.006868047254467768,-0.021249675750731,-0.31057490746016825,0.26807555595870625,-0.16591229160544785,0.12341294010398585,-0.30550106048583814,33.91825389389336,-20.173996014633843,0.14466261585471837,11,0.012499809265136719,0.017499923706054688,-0.9056253433227539,-1.6912508010864258,0.6824989318847656,3,0.03021212039099952,1.3870793084353659,21.934999465942386,-2.5757155407592363,21.842500686645508,-2.3124955296473786,21.809999465942386,0.03021212039099952
6552,2017-11-10,22.052499771118164,22.09000015258789,21.645000457763672,21.670000076293945,5436400.0,0.01718170944183317,-1.0578071390140857,-3.3260909226610056,59.26297151889112,53.13483055999349,-0.29121595259236344,-0.36270614237738386,-1.0103019868650094,-2.20632340092752,36.87037996802942,0.44499969482421875,-0.00768891209587963,0.33862476348877024,0.01157886307903766,0.6656706638985028,0.17510181328390217,0.5021477136936383,-0.6662405189514153,93.24317822530757,38.07259525473451,0.16352295020486637,11,-0.2624998092651367,-0.33374977111816406,-1.1768741607666016,-2.011249542236328,0.14750099182128906,4,0.011676666931041746,1.840917957743426,21.68000030517578,1.3870793084353659,21.934999465942386,-2.5757155407592363,21.842500686645508,0.011676666931041746
6553,2017-11-13,22.1200008392334,22.155000686645508,21.96500015258789,22.0,4219200.0,0.0030609259184140036,1.0,0.31372793457664305,59.1408872371626,54.01734417686161,-0.28174346386208526,-0.42149536187784165,-1.0386923693513594,-2.2405846645930154,35.060959141396886,0.1900005340576172,0.046072063352152526,0.3868758201599114,0.012671825462930997,0.7610798148568918,0.19977382281142297,0.5739778175083998,-0.7055919510498043,94.35487096188692,40.19214949393461,0.18710199734848978,11,-0.27500057220458984,-0.36875057220458984,-1.2081260681152344,-2.042501449584961,0.03999900817871094,0,0.013449307943753208,-1.0578071390140857,22.052499771118164,1.840917957743426,21.68000030517578,1.3870793084353659,21.934999465942386,0.013449307943753208
6554,2017-11-14,22.2450008392334,22.290000915527344,22.020000457763672,22.06999969482422,4354400.0,0.005650994360646422,1.037729330559894,1.4583326710641342,58.728590884280074,55.588145644496805,-0.36782409341074285,-0.5287099867820153,-1.1181318310112793,-2.334114699425079,33.864777058921256,0.2700004577636719,0.06901504003548098,0.4833757400512688,0.046273042680962106,0.9204784374215755,0.26482439136611546,0.7019270887364222,-0.7861564431420902,94.03973342630066,39.71718229118291,0.21855134868515413,11,-0.3325004577636719,-0.4262504577636719,-1.2975010871887207,-2.0412511825561523,-0.13250160217285156,1,0.0058439719425553704,1.0,22.1200008392334,-1.0578071390140857,22.052499771118164,1.840917957743426,21.68000030517578,0.0058439719425553704
6555,2017-11-15,22.102500915527344,22.217500686645508,22.045000076293945,22.18000030517578,4576400.0,-0.006405930246346725,1.2623008229732096,-0.4428507591197916,66.66672492868723,57.184199145014546,-0.18435564335010923,-0.36993211858047204,-0.9326415784429045,-2.1593765806741985,32.96948097932343,0.20000076293945312,0.1288990968239112,0.31850080490112376,-0.14086807159831238,0.7778696814005599,0.08881636665140391,0.5481852431508436,-0.5771639978811542,75.16559804768617,13.394456756992426,0.22968443824971826,11,-0.1900005340576172,-0.2837505340576172,-1.1212506294250488,-1.8137502670288086,-0.06750106811523438,2,0.009274965058910567,1.037729330559894,22.2450008392334,1.0,22.1200008392334,-1.0578071390140857,22.052499771118164,0.009274965058910567
6556,2017-11-16,22.32749938964844,22.42250061035156,22.147499084472656,22.18000030517578,4063600.0,0.010179774450909784,-1.5882310702616977,-1.903228982083133,65.88515090233722,58.69341108704895,-0.3821290297859221,-0.560461890116212,-1.1105846931623127,-2.3483855737435313,33.51511331492595,0.3199996948242152,0.15246962336487968,0.5033742904663114,0.0010735209399435064,1.0056750599926794,0.25222390570312925,0.7545246752294936,-0.7409893521717592,87.78119587669416,22.53445581228452,0.25115038476318313,11,-0.3487491607666051,-0.4424991607666051,-1.2506241798400914,-1.9337491989135778,-0.37999916076660156,3,-0.002015455269245958,1.2623008229732096,22.102500915527344,1.037729330559894,22.2450008392334,1.0,22.1200008392334,-0.002015455269245958
6557,2017-11-17,22.3799991607666,22.4325008392334,22.227500915527344,22.27750015258789,4209600.0,0.0023513502431222744,-1.0247157779724396,0.6949128433248681,73.79749793812645,60.97699931568951,-0.38978935815292104,-0.5848633971109294,-1.1145294239059886,-2.367737969637389,33.771826379080046,0.2049999237060547,0.20080257046097216,0.5189990997314453,-0.0329861806424141,1.0709843801053047,0.24300645954451738,0.7949917399183732,-0.7098900660024334,88.76971094020931,16.010951699641183,0.2759926401869297,11,-0.39624881744384766,-0.48999881744384766,-1.1287493705749512,-1.806248664855957,-0.3575000762939453,4,-0.000781944788306066,-1.5882310702616977,22.32749938964844,1.2623008229732096,22.102500915527344,1.037729330559894,22.2450008392334,-0.000781944788306066
6558,2017-11-20,22.46999931335449,22.53000068664551,22.38249969482422,22.4325008392334,3299200.0,0.004021454690027904,-1.1454570675544975,0.3658423119149619,70.51285534651339,62.75839553729981,-0.4205481719465176,-0.6380733325014738,-1.1653721354556659,-2.418341975201333,34.125630721915954,0.1500015258789098,0.22140369648975522,0.5648742675781229,-0.034143195134841875,1.1638917302910876,0.2653655362216405,0.8643829989346052,-0.708403209254012,88.23503012487387,12.873704250586002,0.29950873135648226,11,-0.43749904632568004,-0.53124904632568,-1.1724996566772425,-1.791249275207516,-0.3199996948242152,0,-0.012015957216988782,-1.0247157779724396,22.3799991607666,-1.5882310702616977,22.32749938964844,1.2623008229732096,22.102500915527344,-0.012015957216988782
6559,2017-11-21,22.709999084472656,22.78499984741211,22.51749992370605,22.6825008392334,5948400.0,0.010680898017452423,2.0140875339831266,0.7333163784334367,75.28663745136858,64.45961276260856,-0.5861973757529952,-0.8385671961982339,-1.3640690145270504,-2.617389552354364,34.62210655358026,0.31500053405762074,0.25611364934252023,0.7524991035461426,0.06601347877781905,1.438984728314466,0.4092562911619808,1.0957419159303043,-0.840826338815873,89.86475863011087,12.000726494220928,0.34324281238416154,11,-0.5499992370605469,-0.6437492370605469,-1.3518738746643066,-2.0262489318847656,-0.7599983215332031,1,-0.024218373370018975,-1.1454570675544975,22.46999931335449,-1.0247157779724396,22.3799991607666,-1.5882310702616977,22.32749938964844,-0.024218373370018975
6560,2017-11-22,22.475000381469727,22.73500061035156,22.46999931335449,22.709999084472656,4917200.0,-0.010347807682810628,-1.1632684837018936,-8.545952694735382,64.31232740470566,65.95484929023026,-0.2978681407609365,-0.5811886380326499,-1.0864227443693864,-2.339515314975774,34.26646163308437,0.2650012969970703,0.28877610614931726,0.48437538146972514,-0.2357610484605921,1.2045118114000424,0.12430716650456475,0.8444435964348855,-0.4592952995320907,51.372690988947866,-24.203640610788412,0.36006821496515934,11,-0.26000022888183594,-0.4087505340576172,-1.0325002670288086,-1.791250228881836,-0.5249996185302734,2,-0.01612908290351156,2.0140875339831266,22.709999084472656,-1.1454570675544975,22.46999931335449,-1.0247157779724396,22.3799991607666,-0.01612908290351156
6561,2017-11-24,22.727500915527344,22.772499084472656,22.475000381469727,22.497499465942386,2568000.0,0.011234728799639937,-1.163629932237011,-0.9787349744738378,70.29481321806767,67.18060947902765,-0.43153525070703935,-0.7664649536098267,-1.2964114606749142,-2.5499112455788477,35.30160504339764,0.2974987030029297,0.32640342293372626,0.6692508697509751,-0.061410302651680126,1.3999120421536304,0.3039202835496475,1.0345814559523028,-0.5887086711137925,89.6862704847925,13.457191628394042,0.3653305862013285,11,-0.35250091552734375,-0.6612510681152344,-1.2656254768371582,-2.037501335144043,-0.4925003051757848,4,-0.030469741072240875,-1.1632684837018936,22.475000381469727,2.0140875339831266,22.709999084472656,-1.1454570675544975,22.46999931335449,-0.030469741072240875
6562,2017-11-27,22.59499931335449,22.739999771118164,22.59499931335449,22.6924991607666,4793600.0,-0.005830011960634485,-1.9743730192885607,-0.42390970834337577,66.95465039061514,68.04880538496683,-0.23913499561891172,-0.5897744013394863,-1.1250432491914815,-2.370498697391252,36.45598794432765,0.14500045776367543,0.34440855644126245,0.4894992828369098,-0.25214078461077705,1.2311393502845966,0.11867924911306815,0.8603193165607514,-0.3528138524611677,52.79491626624119,-23.667633505376386,0.37082003372384337,11,-0.192499160766598,-0.5212497711181605,-1.163124561309811,-1.9049997329711879,-0.4375,0,-0.02865674282583197,-1.163629932237011,22.727500915527344,-1.1632684837018936,22.475000381469727,2.0140875339831266,22.709999084472656,-0.02865674282583197
6563,2017-11-28,22.76000022888184,22.8125,22.65500068664551,22.690000534057614,5743200.0,0.0073025412941627454,-1.2500000000000635,-0.7179467115302318,68.74361943712324,69.16158633528272,-0.33950772355292,-0.6859845833182234,-1.2502319805641129,-2.490785455938134,37.72962226439221,0.21750068664551137,0.41438394884626817,0.5885002136230497,-0.13857082771324158,1.315571254959341,0.22496469295490584,0.9520357342911936,-0.430964466145511,84.67163040391279,5.240932255225573,0.36353552066814515,11,-0.33125019073486683,-0.672500610351566,-1.3262500762939489,-2.0700006484985387,-0.3325004577636754,1,-0.032403389147303896,-1.9743730192885607,22.59499931335449,-1.163629932237011,22.727500915527344,-1.1632684837018936,22.475000381469727,-0.032403389147303896
6564,2017-11-29,22.4424991607666,22.815000534057614,22.362499237060547,22.75,5917200.0,-0.013949958915744576,1.0685683394586378,-4.3928882833783005,59.49484712666635,68.36471102394708,0.0100069881743714,-0.330909028076956,-0.8979633100711695,-2.1314794052763517,38.00928957257674,0.45250129699706676,0.42787916106040313,0.23637418746948313,-0.4718933713380977,0.944641746277064,-0.11775959193430552,0.5905079668732718,0.37000083923339844,17.67949047592968,-58.33006865346883,0.3541337794037902,11,0.038750648498535156,-0.35374927520751953,-1.008749008178711,-1.7287492752075195,0.22500038146972656,2,-0.013033287431181817,-1.2500000000000635,22.76000022888184,-1.9743730192885607,22.59499931335449,-1.163629932237011,22.727500915527344,-0.013033287431181817
6565,2017-11-30,22.647499084472656,22.770000457763672,22.502500534057614,22.607500076293945,18365200.0,0.0091344516596632,-1.1400157166726106,-0.1300777203679467,68.4461062470816,68.64926161780757,-0.12242977905371788,-0.48766635224411914,-1.0644519085510424,-2.2926188008693416,37.838088923224575,0.3275012969970703,0.44481074656538766,0.3948741912841811,-0.30031476479271646,1.0900631473610787,0.047279713245732324,0.7424686693226299,0.16750144958495738,62.983211165018346,-17.59257001938171,0.34759447803844884,11,-0.12624835968017578,-0.5587491989135742,-1.2137489318847656,-1.9337491989135742,0.0550003051757848,3,-0.030798028468026928,1.0685683394586378,22.4424991607666,-1.2500000000000635,22.76000022888184,-1.9743730192885607,22.59499931335449,-0.030798028468026928
6566,2017-12-01,22.450000762939453,22.684999465942386,22.01499938964844,22.665000915527344,5278400.0,-0.00872053557863306,4.254959159859831,-5.375137094082304,58.12055065675906,66.90737858654452,0.10535161417647032,-0.25998316369691565,-0.8311521237819051,-2.055635550480833,36.83362413670315,0.6700000762939453,0.4516684444322898,0.16975078582763814,-0.5097531339630912,0.8492547056183675,-0.1700011740677283,0.5095027457230046,0.3649997711181605,54.37509387718127,-23.582214443308715,0.33975195989536494,12,-0.03500080108642578,-0.3612508773803711,-0.9925003051757812,-1.661250114440918,-0.07250022888183949,4,-0.022271714165168377,-1.1400157166726106,22.647499084472656,1.0685683394586378,22.4424991607666,-1.2500000000000635,22.76000022888184,-0.022271714165168377
6567,2017-12-04,22.114999771118164,22.649999618530273,22.11000061035156,22.59250068664551,5165600.0,-0.014922092669783282,-1.215384013459038,2.2209329146040866,49.9078993032382,64.61793902618061,0.4456770377134518,0.1025235556153632,-0.46189238944274535,-1.6827366813769409,35.96646104011333,0.5399990081787145,0.44451504027300714,-0.17937517166137695,-0.8308567537743912,0.47210641045163726,-0.5051159627178841,0.14636561939513015,0.668000717163082,12.500029802279421,-60.76480676306206,0.32574079105650744,12,0.3000001907348633,-0.02624988555908203,-0.6574993133544922,-1.326249122619629,0.5825004577636754,0,0.00542621932965659,4.254959159859831,22.450000762939453,-1.1400157166726106,22.647499084472656,1.0685683394586378,22.4424991607666,0.00542621932965659
6568,2017-12-05,22.045000076293945,22.1825008392334,21.99250030517578,22.125,4605200.0,-0.0031652586727871634,-1.0540657573226935,0.16753878600987301,46.24058694713777,61.39060008126607,0.5018227195790139,0.20135518890558757,-0.3495203092992156,-1.5747017626584956,35.03284027087983,0.1900005340576172,0.42231312025539935,-0.26112489700317454,-0.8836564271003695,0.36140663309402044,-0.5723906620517702,0.05014086804542117,0.7072803680419888,6.382949119605247,-61.59973613965121,0.31126576504859704,12,0.3587503433227539,0.06875038146972656,-0.5874996185302734,-1.2562494277954102,0.9125003814697266,1,0.00510316337814487,-1.215384013459038,22.114999771118164,4.254959159859831,22.450000762939453,-1.1400157166726106,22.647499084472656,0.00510316337814487
6569,2017-12-06,21.94499969482422,22.06999969482422,21.850000381469727,21.905000686645508,3817200.0,-0.004536193292068114,-1.9333316379080148,-0.49998807905967624,46.99138104412662,59.46605048564618,0.5385281055625413,0.3261501515210128,-0.2050181216955096,-1.4380191050112288,34.181514511325844,0.2199993133544922,0.37602886246986955,-0.3662502288818352,-0.9742287324110173,0.2417282746473468,-0.6702394806464262,-0.06226097711724421,0.7616939411621075,10.326011464822898,-54.40387883657513,0.3039892517645905,12,0.3875007629394531,0.20750045776367188,-0.4874992370605469,-1.1562490463256836,0.875,2,0.021986788927034873,-1.0540657573226935,22.045000076293945,-1.215384013459038,22.114999771118164,4.254959159859831,22.450000762939453,0.021986788927034873
6570,2017-12-07,22.03499984741211,22.052499771118164,21.912500381469727,21.97249984741211,6056000.0,0.0041011690061274475,1.8717868461207403,1.5625387439797815,44.108775256502604,56.55649071213895,0.42415459207064643,0.25721336656333094,-0.2513739334719247,-1.4907206835514764,33.168114282033216,0.1399993896484375,0.33638271875648584,-0.28125009536743306,-0.8777362151070918,0.31523602437222564,-0.5794931552372624,0.01699296450239629,0.6031583282128885,22.155648956096574,-38.020158366854886,0.2982430598698295,12,0.2975006103515625,0.1400003433227539,-0.5774993896484375,-1.2462491989135742,1.177499771118164,3,0.028704320363247104,-1.9333316379080148,21.94499969482422,-1.0540657573226935,22.045000076293945,-1.215384013459038,22.114999771118164,0.028704320363247104
6571,2017-12-08,22.334999084472656,22.337499618530273,22.167499542236328,22.167499542236328,6427200.0,0.013614669350487052,-1.0298572046733017,2.67999267578125,49.17582321612345,54.58106547052876,0.06998335374015952,0.009276629171949935,-0.5058413798222894,-1.7539726932474586,33.46880525437954,0.30249977111816406,0.2654442939790087,-0.014000797271727095,-0.5298784431834349,0.5018768486399807,-0.271939620227581,0.2439380256841268,0.2401064676199205,60.62489569177216,3.8980615777358096,0.25793882295585385,12,-0.002498626708984375,-0.15999889373779297,-0.865623950958252,-1.546248435974121,0.7375011444091832,4,0.01645401030847915,1.8717868461207403,22.03499984741211,-1.9333316379080148,21.94499969482422,-1.0540657573226935,22.045000076293945,0.01645401030847915
6572,2017-12-11,22.309999465942386,22.459999084472656,22.225000381469727,22.270000457763672,4111200.0,-0.0011193024201935353,-2.6153880012324486,0.23880070145074886,46.99812772146007,52.16489972434397,0.05621599448649661,0.057504907084211965,-0.45368207981062625,-1.6923175040883969,33.130220387343016,0.2349987030029297,0.2338490877497179,-0.05187540054321005,-0.5491119117907708,0.4453611107043507,-0.3004936561669922,0.1967428550805721,0.20709767250036393,75.40984631740282,21.732171143815037,0.2486182556237811,12,0.02250099182128551,-0.13499927520752308,-0.8406243324279821,-1.4237489700317418,0.9724998474121023,0,0.003025597029631122,-1.0298572046733017,22.334999084472656,1.8717868461207403,22.03499984741211,-1.9333316379080148,21.94499969482422,0.003025597029631122
6573,2017-12-12,22.417499542236328,22.487499237060547,22.239999771118164,22.309999465942386,5422800.0,0.004818470590196355,1.0,2.6875685470408244,44.225085858890175,50.46825958347995,-0.11731383288211106,-0.028000125615797344,-0.5332610508471944,-1.7618054907786416,32.613145611031,0.2474994659423828,0.16285791605506716,0.04074974060058523,-0.44365450318489863,0.5251539843860691,-0.2014523812921567,0.28295186249332716,-0.5674991607666016,89.01963600242945,38.270354958236965,0.24220212189274254,12,-0.1074991226196289,-0.24249935150146484,-0.8637495040893555,-1.5312490463256836,0.5775012969970703,1,0.012490272883377118,-2.6153880012324486,22.309999465942386,-1.0298572046733017,22.334999084472656,1.8717868461207403,22.03499984741211,0.012490272883377118
6574,2017-12-13,22.375,22.502500534057614,22.26749992370605,22.40999984741211,3532000.0,-0.0018958199221218441,1.1363573311139543,-0.3255797448590445,47.86324159320529,48.18127462193813,-0.09543161345556328,0.026074858999376005,-0.46461228656001907,-1.6814345093465732,31.706813044287173,0.2350006103515625,0.10310295161557548,-0.008249759674072266,-0.48868284779337046,0.4721833284452259,-0.24846630373372136,0.23196678438557683,-0.5122496414184567,78.38974557915542,26.574265113928192,0.24021654405964915,12,-0.10750007629394531,-0.19999980926513672,-0.736875057220459,-1.4787492752075195,0.5799999237060511,2,0.02603354001178415,1.0,22.417499542236328,-2.6153880012324486,22.309999465942386,-1.0298572046733017,22.334999084472656,0.02603354001178415
6575,2017-12-14,22.3075008392334,22.482500076293945,22.30500030517578,22.420000076293945,3468800.0,-0.0030167222688983752,-2.021264852931628,3.214277929155313,40.25522175244131,46.196238077013945,-0.09077953789760329,0.11564893772823126,-0.37733433180133247,-1.5768702806347825,30.75150113943509,0.17749977111816406,0.01593285263953348,-0.08599891662597514,-0.5496667899966745,0.3776689567447242,-0.31783285331132305,0.14583502005937277,-0.41916047363281095,41.791308209546266,-5.0175702912506495,0.2318339366853493,12,-0.05750083923339844,-0.13250064849853516,-0.668126106262207,-1.3987503051757812,0.492498397827152,3,0.02297428381979305,1.1363573311139543,22.375,1.0,22.417499542236328,-2.6153880012324486,22.309999465942386,0.02297428381979305
6576,2017-12-15,22.28249931335449,22.415000915527344,22.24250030517578,22.38249969482422,6204800.0,-0.0011207676762668983,1.0908807176131963,0.8888983079583918,42.3687446435891,45.35855422594182,-0.1028528586406523,0.14451570963609228,-0.33678886268655006,-1.5109801934750102,29.108091524806685,0.1725006103515625,-0.027357871273149925,-0.10875043869019052,-0.5742001497698119,0.3566992723894309,-0.3414752942300012,0.12397441684962018,-0.36959254101562067,20.720324420921386,-24.28494818610963,0.23272485553980987,12,-0.10624885559081676,-0.10749912261962535,-0.6393742561340297,-1.3737487792968714,0.5174999237060618,4,0.041736803941845535,-2.021264852931628,22.3075008392334,1.1363573311139543,22.375,1.0,22.417499542236328,0.041736803941845535
6577,2017-12-18,22.362499237060547,22.46500015258789,22.3125,22.38999938964844,3747600.0,0.0035902581026048264,-1.3921850222900398,0.275000476835365,39.87258422707408,44.65099836815696,-0.16098189634908877,0.06654954360014997,-0.40225139925530584,-1.5528038355953093,27.419640414379316,0.182500839233402,-0.11698168504227979,-0.027875518798829546,-0.49348005243468407,0.437729014837025,-0.2606777856167568,0.20492674801909772,-0.4260087142529301,46.666327583451434,6.402697113048859,0.23280226681792718,12,-0.186248779296875,-0.13249874114990234,-0.6674990653991699,-1.4537487030029297,0.8200016021728516,0,0.031749626206566184,1.0908807176131963,22.28249931335449,-2.021264852931628,22.3075008392334,1.1363573311139543,22.375,0.031749626206566184
6578,2017-12-19,22.200000762939453,22.51749992370605,22.19750022888184,22.43000030517578,4997200.0,-0.00726656141598836,-1.7233945847672447,8.363573311137774,43.291872834773216,44.23994190045103,0.02884946459024107,0.2190121367776321,-0.22656228046267657,-1.3538440493743593,25.214523836974212,0.31999969482421164,-0.16530083340756363,-0.1768740653991685,-0.6483774257574346,0.2946292949590976,-0.4126257455782998,0.058877614779962784,-0.24086983968183517,0.7814176382222102,-40.58997611088291,0.23575168017913292,12,0.0149993896484375,0.13249969482421875,-0.44562578201293945,-1.1725006103515625,0.8324985504150355,1,0.048761194288882814,-1.3921850222900398,22.362499237060547,1.0908807176131963,22.28249931335449,-2.021264852931628,22.3075008392334,0.048761194288882814
6579,2017-12-20,22.15999984741211,22.287500381469727,22.059999465942386,22.287500381469727,3986800.0,-0.0018018429798489777,2.568626864331926,0.5543512513890502,35.15982265410349,43.245613833517794,0.11460761384959284,0.22735227163281024,-0.1773514759568542,-1.2792002603237975,22.3218522164919,0.2275009155273402,-0.1661518724097384,-0.18937501907348775,-0.6428844383981804,0.26413440025120494,-0.4161297287358323,0.03737969058885682,-0.1673667841275872,21.857985008045855,-16.086508773665326,0.22675470966234554,12,0.12874984741210938,0.1725006103515625,-0.3618745803833008,-1.0999994277954102,0.9775009155273402,2,0.03768055043189911,-1.7233945847672447,22.200000762939453,-1.3921850222900398,22.362499237060547,1.0908807176131963,22.28249931335449,0.03768055043189911
6580,2017-12-21,22.112499237060547,22.26749992370605,22.084999084472656,22.26749992370605,4242000.0,-0.002143529362754526,1.354839106626531,1.2156865678339812,38.69341853035144,42.08090220176535,0.19473619467531478,0.2596132531435025,-0.11906879186052421,-1.200015025216441,19.567568885955712,0.18250083923339488,-0.14980468339300046,-0.21875057220459126,-0.680028935142019,0.24252779073283648,-0.44938975367330514,0.011888609264122607,-0.0883741621507319,11.475348325286442,-23.38322687604397,0.23063918146871384,12,0.17625045776367188,0.220001220703125,-0.2468738555908203,-0.9849987030029297,1.0799999237060547,3,0.03810065418717912,2.568626864331926,22.15999984741211,-1.7233945847672447,22.200000762939453,-1.3921850222900398,22.362499237060547,0.03810065418717912
6581,2017-12-22,22.03499984741211,22.2549991607666,21.9375,22.1924991607666,2773600.0,-0.0035047774933801845,1.2477871326235053,1.0161201009044718,46.76113329060457,42.05456948722584,0.2516714166859444,0.2978426764011495,-0.03944444339746056,-1.0927962158623217,16.795042489449983,0.31749916076660156,-0.12844558888235014,-0.26162490844726705,-0.7011139473524217,0.17786413045788763,-0.4813694278998426,-0.041880388994691486,0.48250007629394176,16.810320730580496,-20.014075061618417,0.21974451945257711,12,0.19250011444091797,0.2975006103515625,-0.1693744659423828,-0.9074993133544922,1.1700000762939418,4,0.03471746743571158,1.354839106626531,22.112499237060547,2.568626864331926,22.15999984741211,-1.7233945847672447,22.200000762939453,0.03471746743571158
6582,2017-12-26,21.94750022888184,22.01499938964844,21.857500076293945,22.01499938964844,2657200.0,-0.003970938013895475,3.6667043431575834,0.4285679685134726,46.10778625489224,42.26375842011497,0.3155236482569066,0.3524145570059858,0.05380109407992251,-0.9757443702766331,13.979625487857739,0.17749977111816406,-0.10548764709869118,-0.3167495727539027,-0.7590791065719777,0.12557996106417235,-0.5379143396629402,-0.09558480584486517,0.5583996963500901,13.636389908390056,-25.9217056578011,0.22116476690903694,12,0.2399997711181605,0.3850002288818324,-0.015625000000003553,-0.7312498092651403,0.8649997711181605,1,0.03884264719390984,1.2477871326235053,22.03499984741211,1.354839106626531,22.112499237060547,2.568626864331926,22.15999984741211,0.03884264719390984
6583,2017-12-27,22.022499084472656,22.04750061035156,21.924999237060547,22.022499084472656,4592800.0,0.003417193521297879,3.899755874275806,-0.0,53.15680540491827,42.851932176971964,0.19959068348009978,0.23118395833795802,-0.012366460308363969,-1.019776267568183,10.791793331820426,0.12250137329101207,-0.11842142053573212,-0.20487565994262624,-0.5928102053034721,0.18305888541821957,-0.3988429326230474,-0.01090838726220511,0.4574648468017557,38.37183513422402,-4.682172673828241,0.1939672726804229,12,0.16500091552734375,0.3100013732910156,-0.08562374114990234,-0.7987489700317383,0.0800018310546875,2,0.05267348407241501,3.6667043431575834,21.94750022888184,1.2477871326235053,22.03499984741211,1.354839106626531,22.112499237060547,0.05267348407241501
6584,2017-12-28,22.149999618530273,22.162500381469727,21.959999084472656,22.0625,3237600.0,0.0057895579229476635,2.5999864367699166,100.0,54.54545454545457,44.4397358206401,0.04114416958386968,0.08500476586318229,-0.12743772398027886,-1.1165314219437477,9.028536558883964,0.2025012969970703,-0.12046744199536619,-0.06275014877319407,-0.43839649730507446,0.3128961997586863,-0.25057332303913427,0.12507302549274613,0.30506575854492013,71.34137831576463,24.584546900504307,0.1878231742659398,12,0.03750038146972656,0.18250083923339844,-0.16437435150146484,-0.8774995803832972,-0.010000228881832385,3,0.03984197336445705,3.899755874275806,22.022499084472656,3.6667043431575834,21.94750022888184,1.2477871326235053,22.03499984741211,0.03984197336445705
6585,2017-12-29,21.950000762939453,22.287500381469727,21.88249969482422,22.25,3396800.0,-0.009029293861635312,1.160003662109375,-3.428577656675749,33.476425767116154,43.45170038992089,0.206851283632993,0.24250277197817383,0.08356737414112203,-0.8865981106932388,7.054983601752437,0.4050006866455078,-0.12874047015395007,-0.22787408828735423,-0.5606386569109532,0.1048904803362447,-0.3942563725991519,-0.061491803975556536,0.4811620021044902,21.51177232483455,-22.520459766606468,0.1663822843117988,12,0.23749923706054688,0.38249969482421875,0.16312408447265625,-0.4362506866455078,0.11999893188476562,4,0.05410022591001362,2.5999864367699166,22.149999618530273,3.899755874275806,22.022499084472656,3.6667043431575834,21.94750022888184,0.05410022591001362
6586,2018-01-02,21.950000762939453,22.212499618530273,21.887500762939453,22.11750030517578,4908400.0,0.0,-1.2222178749820676,0.558333227369251,34.210548330480464,42.82258529029938,0.17290964034987155,0.21410044019727437,0.09899150572687176,-0.8584354704611918,7.22440231492782,0.3249988555908203,-0.14824476317655666,-0.2028740882873521,-0.5244990134836591,0.11875083690895494,-0.36368655088550383,-0.042061625689200355,0.45821549455449073,21.51177232483455,-17.78506328903976,0.16081246259815327,1,0.23749923706054688,0.38249969482421875,0.19062423706054688,-0.38125038146972656,-0.8400001525878942,1,0.05660584759181386,1.160003662109375,21.950000762939453,2.5999864367699166,22.149999618530273,3.899755874275806,22.022499084472656,0.05660584759181386
6587,2018-01-03,22.23500061035156,22.239999771118164,21.875,21.895000457763672,5368000.0,0.012984047266791032,1.0857220708446866,-2.0298572046732803,43.074029892232616,42.79838051890599,-0.1475995020230627,-0.06476903371227749,-0.1707424403592661,-1.1104554131032636,7.447434318340082,0.36499977111816406,-0.1375969956541674,0.0761257171630838,-0.2469979915757854,0.399249425901953,-0.08543613720635079,0.2376875715325184,0.1511869998943851,87.27279452903474,52.023904502358285,0.16156185436943443,1,-0.162500381469723,0.09749984741211293,-0.01437568664550426,-0.6662502288818324,-1.0400009155273402,2,0.043624883594691966,-1.2222178749820676,21.950000762939453,1.160003662109375,21.950000762939453,2.5999864367699166,22.149999618530273,0.043624883594691966
6588,2018-01-04,22.15749931335449,22.3174991607666,22.15749931335449,22.25,5593200.0,-0.003485554075541075,-2.459430480235702,-0.2720607209774729,41.959303284872625,43.55387836676921,-0.08578193435456782,0.022759450933190095,-0.07678796856460224,-1.000888434799453,7.862761107886687,0.15999984741211293,-0.13424258014777735,-0.0070005416870166925,-0.3256635504030143,0.3116624670289809,-0.16633204604501728,0.1523309626709839,0.2075407955333759,63.841773816039925,32.64334514080543,0.15933150435799895,1,-0.0699996948242152,0.17500114440918324,0.08062553405762074,-0.5749998092651332,-0.5549983978271449,3,0.02956112859950477,1.0857220708446866,22.23500061035156,-1.2222178749820676,21.950000762939453,1.160003662109375,21.950000762939453,0.02956112859950477
6589,2018-01-05,22.427499771118164,22.45249938964844,22.225000381469727,22.28499984741211,4407600.0,0.012185511277481798,1.3636363636363134,-1.5405282800997409,53.85848579853497,45.23888584101183,-0.35073014104658995,-0.22054749071702417,-0.3292764624774662,-1.24143834318674,7.99110754690079,0.2950000762939524,-0.12587063061376114,0.2388749122619629,-0.08286128457226738,0.5606111090961932,0.07800681384484776,0.399743010679078,-0.5699996948242188,95.67105715116067,63.0939076738901,0.1608680984171145,1,-0.27250003814697266,-0.09499931335449219,-0.16937494277954102,-0.8274993896484375,-0.7075004577636754,4,-0.014491087232530009,-2.459430480235702,22.15749931335449,1.0857220708446866,22.23500061035156,-1.2222178749820676,21.950000762939453,-0.014491087232530009
6590,2018-01-08,22.667499542236328,22.677499771118164,22.40999984741211,22.40999984741211,5445200.0,0.010701138047819025,-1.0776717726882166,1.8070163697447497,60.875721587217214,46.80717342952435,-0.5629211166117827,-0.43292886758931104,-0.5534500685439525,-1.449534571318729,8.415052827560782,0.2674999237060547,-0.10877134845834746,0.4472496986389167,0.06960885514033066,0.8248905421375028,0.2584292768896219,0.6360701203882115,-0.7980994796752938,98.75386520448447,62.00517078281299,0.18882042174929373,1,-0.39999961853027344,-0.3574991226196289,-0.38249969482421875,-1.066248893737793,-0.8325004577636719,0,-0.023271210466112358,1.3636363636363134,22.427499771118164,-2.459430480235702,22.15749931335449,1.0857220708446866,22.23500061035156,-0.023271210466112358
6591,2018-01-09,22.70249938964844,22.877500534057614,22.690000534057614,22.75,5000400.0,0.0015440541797253626,-4.172533543803755,-0.18446860833751694,59.85508560409391,48.3346511349912,-0.5512484477313357,-0.46270813893106677,-0.5577866578991113,-1.453740079177333,9.389162704155732,0.2100009918212855,-0.07066427091954353,0.46387453079223917,0.031000586726637636,0.8967484748578407,0.24743755875943663,0.6803115028250417,-0.8007753387451224,82.54353604173589,45.105795171073424,0.2164369720328009,1,-0.32624912261963246,-0.3387489318847692,-0.3974990844726598,-1.101248741149906,-0.4174995422363317,1,-0.027860355107535928,-1.0776717726882166,22.667499542236328,1.3636363636363134,22.427499771118164,-2.459430480235702,22.15749931335449,-0.027860355107535928
6592,2018-01-10,22.377500534057614,22.67250061035156,22.315000534057614,22.647499084472656,3745200.0,-0.014315553984290186,1.234364289844065,5.684106970768248,54.701983542729074,48.506337594747954,-0.17750623115594522,-0.1395476652658978,-0.2141342653963676,-1.0980471340856504,9.382765546112669,0.3874988555908274,-0.04384863233184433,0.13550062179565003,-0.3007558438920235,0.5717570874833235,-0.0826276110481885,0.35362885463948857,-0.4172298941650361,30.555673292925867,-11.043014294432055,0.21812823284383723,1,-0.001250267028805041,-0.01375007629394176,-0.12562561035155895,-0.7762498855590785,0.11999893188477273,2,-0.05664171124817863,-4.172533543803755,22.70249938964844,-1.0776717726882166,22.667499542236328,1.3636363636363134,22.427499771118164,-0.05664171124817863
6593,2018-01-11,22.69750022888184,22.70499992370605,22.332500457763672,22.3799991607666,3079200.0,0.014300064224652687,1.2405952066817607,-1.1759361953135463,62.399099607266166,49.37896482383813,-0.4377185179022973,-0.46113762302740824,-0.5046074694581009,-1.3830647020026952,9.32207446720356,0.37249946594237926,-0.01687187545233826,0.44150028228760263,-0.034619780500968034,0.9176203450761733,0.20344025089331907,0.6795603136818862,-0.6821957953393607,72.41375278429082,27.148211753202375,0.238060031394285,1,-0.3212499618530309,-0.3337497711181676,-0.4456253051757848,-1.0962495803833043,-0.10750007629394887,3,-0.06619674056201741,1.234364289844065,22.377500534057614,-4.172533543803755,22.70249938964844,-1.0776717726882166,22.667499542236328,-0.06619674056201741
6594,2018-01-12,22.957500457763672,22.98500061035156,22.614999771118164,22.71500015258789,3384000.0,0.011455016026434173,1.4873954967431242,0.7637779192848733,67.75214697180002,53.18737829102523,-0.638247464727705,-0.7117527819143632,-0.7414449482484642,-1.607373391805691,9.505406654951956,0.3700008392333949,0.02840436300803617,0.6723754882812507,0.10339567961218066,1.2413552969503208,0.3878855839467157,0.9568653926157857,-0.8904642581902849,95.89550008113402,44.44081966296479,0.28448990433453575,1,-0.5275001525878906,-0.5399999618530273,-0.6987500190734863,-1.3562498092651367,-0.35250091552734375,4,-0.059022084949065134,1.2405952066817607,22.69750022888184,1.234364289844065,22.377500534057614,-4.172533543803755,22.70249938964844,-0.059022084949065134
6595,2018-01-16,22.81999969482422,23.15250015258789,22.79750061035156,23.0,5928400.0,-0.0059893612195466295,-2.1555728866433146,-0.742268365581249,66.08607150059952,56.72910308770512,-0.4071783714090529,-0.5627402366609324,-0.5808539300664108,-1.4385701632434191,9.85357700906305,0.3549995422363317,0.05886586488635004,0.5092497825622573,-0.10808116955686842,1.126580734681383,0.20058430650269443,0.8179152586218201,-0.6795263423885771,60.298434720821135,4.277176836186371,0.30866547605956374,1,-0.30624961853027344,-0.3149995803833008,-0.5774993896484375,-1.2187490463256836,-0.2624988555908203,1,-0.04820334777301594,1.4873954967431242,22.957500457763672,1.2405952066817607,22.69750022888184,1.234364289844065,22.377500534057614,-0.04820334777301594
6596,2018-01-17,23.212499618530273,23.25,22.78000068664551,22.98749923706055,3734400.0,0.01719982160188538,2.13331680304155,-1.2499999999999802,73.04189220175502,60.058865566540945,-0.6724778383806758,-0.9296585820590124,-0.9510294182277548,-1.795969946723396,10.5947998890654,0.46999931335448863,0.09149797697003947,0.8552496910095222,0.11835398973494549,1.592145392284099,0.48680184037223384,1.2236975416468105,-0.9708235860794083,95.98926172306099,33.17704001823713,0.36844785063728785,1,-0.5087499618530273,-0.6587495803833008,-0.9587492942810059,-1.6112489700317383,-0.5049991607666016,2,-0.05934305036920595,-2.1555728866433146,22.81999969482422,1.4873954967431242,22.957500457763672,1.2405952066817607,22.69750022888184,-0.05934305036920595
6597,2018-01-18,23.07250022888184,23.31999969482422,23.03000068664551,23.21750068664551,6065600.0,-0.0060312069768080345,-1.5217355248536006,-0.6444453863434171,68.68329793537956,63.02819830548616,-0.4483327772212462,-0.7733926483234832,-0.7877766960743884,-1.6212882365146761,11.239953439194325,0.2899990081787074,0.17318010291017316,0.6797502517700238,-0.12362066237829339,1.483121165918341,0.2780647946958652,1.0814357088441824,-0.7098253203250771,74.93674357874929,8.65983436774512,0.4016854570741593,1,-0.30000019073486683,-0.48375034332275746,-0.8187499046325719,-1.4549999237060582,0.03000068664550426,3,-0.03413155807379509,2.13331680304155,23.212499618530273,-2.1555728866433146,22.81999969482422,1.4873954967431242,22.957500457763672,-0.03413155807379509
6598,2018-01-19,23.28249931335449,23.40500068664551,23.21999931335449,23.290000915527344,7162400.0,0.009101704730282156,-1.7924397932890506,0.051735024072003664,69.57649907484452,64.7746442250761,-0.5386090078317416,-0.9466718638268254,-0.9708774217908491,-1.7966284851903644,12.527126649376221,0.3325004577636719,0.2673252892784319,0.8356244087219196,-0.05427024953475268,1.7255190669785918,0.39067707959358344,1.2805717378502557,-0.7857989347202832,84.49351502216302,18.078254492779877,0.4449473291283368,1,-0.42249870300292613,-0.6512489318847621,-1.028748989105221,-1.6649990081787074,-0.2974987030029297,4,-0.03371630497426181,-1.5217355248536006,23.07250022888184,2.13331680304155,23.212499618530273,-2.1555728866433146,22.81999969482422,-0.03371630497426181
6599,2018-01-22,22.9950008392334,23.372499465942386,22.94499969482422,23.28249931335449,8243200.0,-0.012348265117576362,-1.2064460873588747,38.32494279174339,67.53357224280694,65.51440540903053,-0.1811999691800139,-0.6254783599722344,-0.6603145322015678,-1.4756314263857888,13.513450056882634,0.4274997711181676,0.3301657246853509,0.506375885009767,-0.4049410102669846,1.4176927802865187,0.050717437371393004,0.9620343326481411,-0.3529724113173849,34.40002441406193,-36.13807450229018,0.4556584476383751,1,-0.13500022888183594,-0.3637504577636719,-0.7525005340576172,-1.2087507247924805,-0.14750099182128906,0,-0.017612553679689724,-1.7924397932890506,23.28249931335449,-1.5217355248536006,23.07250022888184,2.13331680304155,23.212499618530273,-0.017612553679689724
6600,2018-01-23,22.95499992370605,23.04999923706055,22.917499542236328,22.98749923706055,5945200.0,-0.001739548339528607,-1.4651088518657178,0.11304168988671241,66.63906693975862,66.26818111299326,-0.10742527670475965,-0.5471772073460208,-0.6002204454048297,-1.4036610926618565,14.513253763739462,0.1324996948242223,0.40692803393882926,0.42424993515014364,-0.4917381691024758,1.340238039402763,-0.03374411697616608,0.8822439872764534,-0.19089593439331765,27.999877929686363,-46.72633395647952,0.4579940521263101,1,-0.09499931335448863,-0.3237495422363246,-0.7337498664855922,-1.0,-0.7175006866455043,1,-0.01524723949610085,-1.2064460873588747,22.9950008392334,-1.7924397932890506,23.28249931335449,-1.5217355248536006,23.07250022888184,-0.01524723949610085
6601,2018-01-24,22.79999923706055,23.38249969482422,22.739999771118164,23.165000915527344,9863600.0,-0.006752371472910745,-1.6494808872109485,11.231058160687617,59.77506481026839,66.83185680938654,0.07024748251489754,-0.34986382900966007,-0.4182927885215797,-1.2178664931164889,15.262551090264692,0.6424999237060547,0.4447088082586319,0.23099927902222106,-0.6614106145211096,1.1234091725655517,-0.21520566774944427,0.6772042257938864,0.6050014495849609,9.022463660039723,-61.46809558045355,0.44620494677166483,1,0.06875133514403942,-0.16874885559082387,-0.5874991416931188,-0.8049993515014684,-0.38749885559082387,2,-0.010635894997442774,-1.4651088518657178,22.95499992370605,-1.2064460873588747,22.9950008392334,-1.7924397932890506,23.28249931335449,-0.010635894997442774
6602,2018-01-25,22.79999923706055,23.170000076293945,22.75,22.875,8761200.0,0.0,-3.8000217983651225,0.20548059738928817,61.422228612080076,66.72331558769919,0.15252069357092424,-0.29800072904077624,-0.40281925088110526,-1.1892747997457853,15.745938425493353,0.4200000762939453,0.45085443362705035,0.1883743286132855,-0.659364367667532,1.036113024894103,-0.23549501952712149,0.6122436767536925,0.5917014312744122,9.022463660039723,-59.73519665515384,0.42386934814040805,1,0.2100009918212855,-0.16874885559082387,-0.6243739128112828,-0.7974987030029368,-0.5049991607666051,3,-0.004056964140004227,-1.6494808872109485,22.79999923706055,-1.4651088518657178,22.95499992370605,-1.2064460873588747,22.9950008392334,-0.004056964140004227
6603,2018-01-26,23.1825008392334,23.1825008392334,22.73500061035156,22.934999465942386,6646400.0,0.016776386621588424,2.6161434009956976,-3.2999847413662655,62.90600453068782,66.1848553164645,-0.1720405131541085,-0.6209800167551265,-0.7672596766591084,-1.54039078798872,16.396096921480712,0.4475002288818395,0.46835562637386374,0.5128758430480964,-0.3238079807645491,1.349559666860742,0.09453393114177189,0.9312177549544209,0.1999988555908203,69.11210218100855,3.6035331817186886,0.4183419119063231,1,-0.11250019073486328,-0.5512504577636719,-0.9793753623962402,-1.1012506484985352,-0.7450008392333984,4,-0.0034508754797785146,-3.8000217983651225,22.79999923706055,-1.6494808872109485,22.79999923706055,-1.4651088518657178,22.95499992370605,-0.0034508754797785146
6604,2018-01-29,23.03249931335449,23.25,22.99250030517578,23.09000015258789,7952800.0,-0.006470463515525937,-2.74548128008434,-0.232325334073167,56.437383481895615,65.11277886994185,-0.011489895614069212,-0.4231700717541962,-0.6045973630270787,-1.3574815203950372,17.70680866640942,0.25749969482421875,0.5210477954634456,0.31874933242797354,-0.49532632696557855,1.1328249918215256,-0.0882884972688025,0.7257871621247496,0.324100418090822,45.945810602222,-14.723051513826832,0.4070378296967763,1,0.03750133514404652,-0.4012489318847621,-0.7587490081787074,-0.9512491226196254,-0.467498779296875,0,-0.0020622470169960883,2.6161434009956976,23.1825008392334,-3.8000217983651225,22.79999923706055,-1.6494808872109485,22.79999923706055,-0.0020622470169960883
6605,2018-01-30,23.13750076293945,23.25749969482422,22.79999923706055,22.84000015258789,6042800.0,0.0045588387155222065,-1.4238278092158716,-5.173848144093558,57.48710817316205,63.384469533431506,-0.07455810370450777,-0.4581342947413525,-0.690862959527017,-1.429548688516622,19.11500251049049,0.4575004577636683,0.5345847197668512,0.3643757820129352,-0.3858747229675856,1.114626286993456,-0.010749470477325218,0.7395010345031956,0.19423500366211144,62.16227362169898,4.084417472428903,0.3751252524902603,1,-0.06750011444091442,-0.506250381469723,-0.8268756866455043,-1.0562505722045863,-0.4925003051757777,1,-0.012533804687836048,-2.74548128008434,23.03249931335449,2.6161434009956976,23.1825008392334,-3.8000217983651225,22.79999923706055,-0.012533804687836048
6606,2018-01-31,23.1924991607666,23.27750015258789,23.10000038146973,23.26749992370605,6168000.0,0.002377024138892514,2.7367892707997967,-0.25210288762372807,65.46485703945001,63.02686498943933,-0.14828575271338096,-0.4377170588609687,-0.73335360843366,-1.4506792126654773,20.619561076417508,0.1774997711181605,0.5123994246560599,0.35724925994873047,-0.3068387584900698,1.0213372783875307,0.025205250729328554,0.6892932691681324,0.11536719958495922,84.33160118976475,21.831670726824896,0.33204400921940075,1,-0.1224985122680664,-0.561248779296875,-0.8818740844726562,-1.1112489700317383,-0.08249855041504262,2,-0.04117710286787779,-1.4238278092158716,23.13750076293945,-2.74548128008434,23.03249931335449,2.6161434009956976,23.1825008392334,-0.04117710286787779
6607,2018-02-01,23.20499992370605,23.3799991607666,22.85000038146973,22.85000038146973,5287600.0,0.0005390002540388572,-1.9859124660169534,-4.73327908041313,60.902234073763225,62.063057767096964,-0.15646929900898598,-0.3940236924828504,-0.7346359632865038,-1.4289354732015305,21.719482485346337,0.5299987792968714,0.5053704808431441,0.32125005722045685,-0.29845822600837124,0.940958340449285,0.011395915606044582,0.6311041988348691,-0.4699993133544922,72.86827436310637,11.142267395918424,0.3098541416144139,2,-0.1462497711181605,-0.5737495422363246,-0.9249997138977015,-1.1237497329711879,-0.039999008178707385,3,-0.03415210277276115,2.7367892707997967,23.1924991607666,-1.4238278092158716,23.13750076293945,-2.74548128008434,23.03249931335449,-0.03415210277276115
6608,2018-02-02,22.8125,23.209999084472656,22.79750061035156,23.13249969482422,6803200.0,-0.016914454858716677,-1.3571444141689097,-0.9014087533983267,47.05283969761579,59.78742081763128,0.18142927215485116,0.05276874447976354,-0.3381486334450834,-1.0097941189909463,22.45374736173446,0.4124984741210973,0.42826319992510875,-0.1039999008178718,-0.6231829787620811,0.41518317712633745,-0.36359143978997466,0.15559163815423105,-0.06459941864013885,2.5750089228125406,-52.56386633635125,0.2595915389721038,2,0.24625015258789062,-0.1724996566772461,-0.5524997711181641,-0.7312498092651367,0.31500053405761363,4,-0.022684928162457152,-1.9859124660169534,23.20499992370605,2.7367892707997967,23.1924991607666,-1.4238278092158716,23.13750076293945,-0.022684928162457152
6609,2018-02-05,22.102500915527344,23.002500534057614,22.020000457763672,22.690000534057614,7660400.0,-0.031123247538527354,-1.61129403057331,1.8359380587940666,38.169851764634764,56.62417468706196,0.8398306087183727,0.7770089813492831,0.35993272376097707,-0.27773026789963495,23.113335194956893,0.9825000762939418,0.3527026969459044,-0.7977490425109863,-1.3957385835941594,-0.1997595014278133,-1.0967438130525728,-0.4987542719693998,1.2774982452392578,6.0662159148760715,-46.41982911506514,0.298994770541586,2,0.5987491607666016,0.5374994277954102,0.1574993133544922,-0.02125072479248047,0.7399997711181676,0,0.015156614437116245,-1.3571444141689097,22.8125,-1.9859124660169534,23.20499992370605,2.7367892707997967,23.1924991607666,0.015156614437116245
6610,2018-02-06,22.13999938964844,22.21999931335449,21.427499771118164,21.68000030517578,9877200.0,0.001696571544750114,1.5564545404204966,-0.7829776734552197,29.971982809284285,53.31272113139707,0.7538410445773707,0.7356841668107741,0.3182824098453416,-0.2911251967725228,23.370277914874986,0.7924995422363246,0.2502796795917135,-0.7338755607604952,-1.415739096041829,-0.052012025479161395,-1.0748073284011639,-0.3929437931198265,1.2127997970581035,36.4916692065429,-10.058117970892617,0.3409317676406672,2,0.26375007629394176,0.2762508392333949,0.12000083923339488,-0.05874919891357777,0.8474998474121094,1,0.019196077512444898,-1.61129403057331,22.102500915527344,-1.3571444141689097,22.8125,-1.9859124660169534,23.20499992370605,0.019196077512444898
6611,2018-02-07,22.06999969482422,22.457500457763672,21.864999771118164,22.002500534057614,7128000.0,-0.0031616845868998045,-2.4598510878826523,0.14673759806279996,30.776596266058704,49.90765087072803,0.7927686935455931,0.7967170781062123,0.37509116806838705,-0.1991402647497722,22.760842050454823,0.5925006866455078,0.1659498903188954,-0.7722502708435073,-1.5407481883920298,-0.0037523532949848004,-1.1564992296177685,-0.38800131206924604,1.2057875152587911,32.90653646871263,-9.637233577405595,0.38424895877426085,2,0.33374977111816406,0.3462505340576172,0.1900005340576172,0.011250495910644531,0.9300003051757812,2,0.026053501173101568,1.5564545404204966,22.13999938964844,-1.61129403057331,22.102500915527344,-1.3571444141689097,22.8125,0.026053501173101568
6612,2018-02-08,21.11000061035156,22.1299991607666,21.100000381469727,22.059999465942386,10275200.0,-0.04349792015166165,-1.1237103266287687,-14.07423210602101,17.647078873621894,44.878881353276256,1.6626795773950214,1.7464298240410123,1.3147436503627574,0.7760079353276161,24.287950853936742,1.029998779296875,0.056248910859395096,-1.6688743591308643,-2.7458746744359566,-0.5918740438257721,-2.2073745167834105,-1.1303742014783182,2.0918551021728575,0.47394478809869195,-35.2448038450846,0.5385001576525461,2,1.1299991607666051,1.1424999237060582,1.149999618530277,0.9712495803833043,1.7249984741210973,3,0.09474182577802837,-2.4598510878826523,22.06999969482422,1.5564545404204966,22.13999938964844,-1.61129403057331,22.102500915527344,0.09474182577802837
6613,2018-02-09,21.19499969482422,21.362499237060547,20.537500381469727,21.23500061035156,10720400.0,0.004026484226200333,4.593247297367196,0.04210627759384263,21.473839102029004,40.99404308884663,1.4148965593300744,1.6264864907338357,1.2046468711429554,0.7059278307504293,26.00888364467513,0.8249988555908203,-0.020871499037653507,-1.508750247955323,-2.798289506398806,-0.21921098951183993,-2.1535198771770645,-0.8639806187335815,1.8807446978369171,26.673398484954035,-8.83161507036062,0.644769629221741,2,0.7637500762939453,0.7762508392333984,1.0075006484985352,0.8862504959106445,1.7299995422363317,4,0.09294650856655573,-1.1237103266287687,21.11000061035156,-2.4598510878826523,22.06999969482422,1.5564545404204966,22.13999938964844,0.09294650856655573
6614,2018-02-12,21.602500915527344,21.725000381469727,21.42250061035156,21.44750022888184,7191200.0,0.019226290472777796,-1.9512183775434524,-3.874928476063578,30.80200670888378,38.02903181503793,0.8752612536515265,1.172375508037895,0.7865012697657541,0.314788880953472,26.630729430828566,0.5300006866455078,-0.0999247818850364,-1.0334990501403816,-2.4065776907957677,0.3395795905150045,-1.7200383704680746,-0.3469597298126885,1.2701839562384798,55.46877561136978,18.228947092383052,0.6865393203276927,2,0.3562488555908203,0.36874961853027344,0.6074991226196289,0.4862489700317383,1.154998779296875,0,0.0705936606364932,4.593247297367196,21.19499969482422,-1.1237103266287687,21.11000061035156,-2.4598510878826523,22.06999969482422,0.0705936606364932
6615,2018-02-13,21.71999931335449,21.770000457763672,21.450000762939453,21.459999084472656,3498400.0,0.005439110882883513,-1.2857376412645862,1.677413400602981,34.50501684870855,34.58904957162222,0.5984815415382876,1.0205674859572618,0.6528955974763768,0.21482146477332265,26.802311633240244,0.31999969482421875,-0.22071516249159373,-0.8610006332397511,-2.2900297317988567,0.5680284653193546,-1.575515182519304,-0.14648608396019824,0.9658707991876483,61.58848358835824,19.92097474848672,0.7145145492795526,2,0.23875045776367543,0.25125122070312855,0.523750782012943,0.3687505722045934,0.3225002288818395,1,0.051680543682193214,-1.9512183775434524,21.602500915527344,4.593247297367196,21.19499969482422,-1.1237103266287687,21.11000061035156,0.051680543682193214
6616,2018-02-14,21.834999084472656,21.86000061035156,21.559999465942386,21.575000762939453,4295600.0,0.005294648929728973,-1.0689668780089991,0.9999926640501916,36.597214422104905,31.88849183254907,0.302478873720613,0.8401525596466541,0.5291596974838839,0.1176005971811307,26.658460203344227,0.3000011444091726,-0.31362338065433093,-0.6771258354186998,-2.1107770332588522,0.7565253624214527,-1.3939514343387778,0.03969976350137827,0.6790014495836871,81.47564819960523,34.20490789454877,0.7168255989200765,2,0.038750648498535156,0.13625144958496094,0.4537510871887207,0.2537508010864258,-0.5024986267089844,2,0.05278223956544448,-1.2857376412645862,21.71999931335449,-1.9512183775434524,21.602500915527344,4.593247297367196,21.19499969482422,0.05278223956544448
6617,2018-02-15,22.28499984741211,22.28499984741211,21.94750022888184,22.002500534057614,6512400.0,0.020609149613358912,1.3893836379471902,1.0865428349252597,37.76412310012617,30.856412210605782,-0.32603387013845975,0.34586176734885044,0.08627146934150076,-0.3110256895545547,25.976301241673582,0.4500007629394531,-0.41752102412873526,-0.187750053405761,-1.5996914056362108,1.2241912988246888,-0.8937207295209859,0.5182206227094639,0.07088067443730495,100.0,53.19972593931929,0.7059706761152241,2,-0.5149993896484375,-0.3137493133544922,0.08500051498413086,-0.16499996185302734,-0.5125007629394531,3,0.03208436874505627,-1.0689668780089991,21.834999084472656,-1.2857376412645862,21.71999931335449,-1.9512183775434524,21.602500915527344,0.03208436874505627
6618,2018-02-16,22.497499465942386,22.68000030517578,22.162500381469727,22.1875,4911600.0,0.00953554498475584,-1.875009934143253,1.0973459094868026,42.828412061411704,31.374030021358777,-0.6570065686332782,0.0754024695529445,-0.11424306055993583,-0.4966265190829411,24.761160691252613,0.5174999237060547,-0.5547583057720296,0.06399955749511932,-1.2958459838115886,1.4238450988018272,-0.6159232131582328,0.7439223281484715,-1.9599990844726598,85.48700727447051,36.98500512366425,0.6799227706533536,2,-0.8887491226196325,-0.5262489318847692,-0.12749910354614613,-0.37749958038330433,-1.1000003814697301,4,0.01500165025189526,1.3893836379471902,22.28499984741211,-1.0689668780089991,21.834999084472656,-1.2857376412645862,21.71999931335449,0.01500165025189526
6619,2018-02-20,22.59000015258789,22.707500457763672,22.325000762939453,22.375,4724400.0,0.004111598570567088,-1.4285800787163185,0.693550074140607,42.636162045070506,32.78116104755725,-0.7521833764198931,-0.05164334414975258,-0.19021288154378624,-0.5602199300464079,24.6932058689729,0.38249969482421875,-0.6834534698969819,0.1767502784729018,-1.1597504361065383,1.513250993052342,-0.49150007881681645,0.8450006357626201,-2.0096497726440425,90.65603708220334,42.06924859350097,0.6682503572897198,2,-0.9674997329711914,-0.6187496185302734,-0.2199997901916504,-0.4700002670288086,-1.3775005340576172,1,0.014829529978302558,-1.875009934143253,22.497499465942386,1.3893836379471902,22.28499984741211,-1.0689668780089991,21.834999084472656,0.014829529978302558
6620,2018-02-21,22.604999542236328,22.88750076293945,22.604999542236328,22.622499465942386,4132000.0,0.0006639836010235989,-31.285994550408315,-0.08139493621477496,42.012232977381,34.029565126593056,-0.7758777244086374,-0.09929945964744746,-0.19106769849077665,-0.5473284703438637,24.607987081118203,0.29750061035155895,-0.7514954816933006,0.2092496871948235,-1.1063860059392816,1.5248853803289286,-0.44856815937222905,0.8670675337618761,-1.9395631591796878,78.71932620012,33.222494460382876,0.6578178465670531,2,-0.8924989700317383,-0.6337490081787109,-0.18124914169311523,-0.4062490463256836,-1.0725002288818395,2,0.006746301954262401,-1.4285800787163185,22.59000015258789,-1.875009934143253,22.497499465942386,1.3893836379471902,22.28499984741211,0.006746301954262401
6621,2018-02-22,22.5575008392334,22.79999923706055,22.51499938964844,22.69750022888184,4843600.0,-0.002101247687007479,-1.5333062068732468,7.999999999998579,41.279459272837954,36.655385170950396,-0.7285718380283832,-0.07473113010808063,-0.13935608315120618,-0.4731694114999101,23.714554963609313,0.2849998474121094,-0.7351966534841736,0.17387590408325337,-1.1304946931060584,1.4782465012725652,-0.47830939451140253,0.8260612026779093,-1.7587405933837879,64.89364508320308,21.914830218088483,0.6521852985946558,2,-0.8450002670288086,-0.5862503051757812,-0.0481257438659668,-0.2362508773803711,-1.5450000762939453,3,-0.022830600812894453,-31.285994550408315,22.604999542236328,-1.4285800787163185,22.59000015258789,-1.875009934143253,22.497499465942386,-0.022830600812894453
6622,2018-02-23,22.707500457763672,22.71500015258789,22.479999542236328,22.6200008392334,3885200.0,0.00664965589935318,3.585422132901617,-0.6249999999999841,48.48703550203488,39.65685143761772,-0.701953433025011,-0.24455426054517915,-0.2825069838164218,-0.6047863927095172,22.796019972276145,0.2350006103515625,-0.6947252134559605,0.32850046157836843,-0.9702979794111855,1.6272989025679223,-0.32089875891640673,0.9778996820731436,-1.7834157808886708,75.17238476331826,25.96399929174349,0.6493992204947764,2,-0.5524997711181676,-0.7362499237060547,-0.0787506103515625,-0.3150005340576172,-1.5074996948242188,4,-0.06055267961163413,-1.5333062068732468,22.5575008392334,-31.285994550408315,22.604999542236328,-1.4285800787163185,22.59000015258789,-0.06055267961163413
6623,2018-02-26,23.102500915527344,23.107500076293945,22.67499923706055,22.76749992370605,3213200.0,0.017395153574845335,1.5072562320667202,3.8285994550409126,65.8478858321554,43.550838006870116,-0.8916906475337605,-0.6807582409238613,-0.6693931571364757,-0.9794396019653249,21.786342837613525,0.4325008392333949,-0.640850898179341,0.7275009155273438,-0.5613327130421695,2.016334544096857,0.08308410124258714,1.3719177298121004,-2.060611273488476,99.36112905388113,42.84922224532054,0.6444168142847563,2,-0.8237504959106445,-1.1312503814697266,-0.4218759536743164,-0.6750011444091797,-1.8550014495849574,0,-0.05756960408389311,3.585422132901617,22.707500457763672,-1.5333062068732468,22.5575008392334,-31.285994550408315,22.604999542236328,-0.05756960408389311
6624,2018-02-27,22.98500061035156,23.38249969482422,22.98500061035156,23.147499084472656,4571600.0,-0.005086042658559609,-3.8923423634910734,-0.4850686358796891,63.06031001078947,46.723648358212444,-0.6229715486673086,-0.5976401977019314,-0.5436065354722466,-0.842986861990255,20.725557988173705,0.3974990844726598,-0.4350144809880092,0.6123755455017061,-0.6715223165905186,1.896273407593931,-0.02957338554440625,1.2543244765478185,-1.7778621335722846,55.95578756049583,-2.9609600665834463,0.6419489310461118,2,-0.5137510299682582,-1.0250005722045863,-0.23937511444091442,-0.5150003433227504,-1.7925014495849574,1,-0.06906684723619072,1.5072562320667202,23.102500915527344,3.585422132901617,22.707500457763672,-1.5333062068732468,22.5575008392334,-0.06906684723619072
6625,2018-02-28,22.84749984741211,23.17499923706055,22.84499931335449,23.10000038146973,5079600.0,-0.0059821953138223805,-1.563090255916432,1.5538640311751604,61.771395238700265,49.520779560056376,-0.34499538918754524,-0.5090803576731346,-0.39707034840840905,-0.6901745824034791,20.37188932568622,0.3299999237060618,-0.24533223075615496,0.48937482833862234,-0.7643469044393285,1.7430965611165732,-0.13748603805035486,1.1162356947275995,-1.4228252488283388,40.720248536466805,-20.599025935258872,0.6268608663889763,2,-0.18249988555908203,-0.8874998092651367,-0.10187435150146484,-0.3774995803833008,-2.2049999237060582,2,-0.07156145047822504,-3.8923423634910734,22.98500061035156,1.5072562320667202,23.102500915527344,3.585422132901617,22.707500457763672,-0.07156145047822504
6626,2018-03-01,22.237499237060547,22.88999938964844,22.059999465942386,22.78750038146973,6270800.0,-0.026698790433328567,1.1986777385640852,2.178217746991667,69.09396883640409,53.00187353075392,0.3666626226736085,0.02709482251022166,0.215869713770946,-0.07040970238642075,20.114664457633143,0.8299999237060547,-0.11539660939603635,-0.07287578582763743,-1.2639748358990595,1.1182232642437846,-0.6684253108633484,0.5226737392080736,-0.6170421288527308,13.421530464931239,-53.2977270967734,0.5955495250357112,3,0.4837503433227539,-0.2774991989135742,0.5081262588500977,0.23250102996826172,-1.342498779296875,3,-0.03170320170404417,-1.563090255916432,22.84749984741211,-3.8923423634910734,22.98500061035156,1.5072562320667202,23.102500915527344,-0.03170320170404417
6627,2018-03-02,22.412500381469727,22.462499618530273,22.03499984741211,22.125,4606800.0,0.007869641390140014,1.2064569479378424,-0.5227268786477933,70.00821867827855,56.02185204373912,0.2365222490650538,-0.22168868573356093,0.04332312367797542,-0.23564752075627027,20.884717417206417,0.42749977111816406,0.003034205611179175,0.14175033569335938,-0.9744064725803412,1.25790714396706,-0.4163280684434909,0.6998287398302097,-0.6158390146002688,28.014885106117955,-41.961814707153906,0.5580784041368495,3,0.2962493896484375,-0.4525003433227539,0.33750009536743164,0.05749988555908203,-1.0699996948242188,4,-0.062465124136161454,1.1986777385640852,22.237499237060547,-1.563090255916432,22.84749984741211,-3.8923423634910734,22.98500061035156,-0.062465124136161454
6628,2018-03-05,22.295000076293945,22.43000030517578,22.05500030517578,22.2450008392334,4354400.0,-0.005242623677674474,1.3437522351763107,0.17391015902290805,62.57945552049993,58.237773541009055,0.3601509698458045,-0.1527790885856426,0.16720183993811943,-0.10884828012670411,21.89561082472622,0.375,0.11212431439966153,0.05012502670287944,-1.0367617238632256,1.1370117772689845,-0.49331834858017487,0.5935684019859337,-0.33975487662901216,19.295009894150986,-50.347428074320824,0.5434433752830529,3,0.41374969482421875,-0.33500003814697266,0.5256252288818359,0.17500019073486328,-0.9750003814697266,0,-0.049114120188714194,1.2064569479378424,22.412500381469727,1.1986777385640852,22.237499237060547,-1.563090255916432,22.84749984741211,-0.049114120188714194
6629,2018-03-06,22.4375,22.53249931335449,22.28249931335449,22.375,4138400.0,0.006391564172165021,-1.0201908108690716,1.2500190737773709,62.91629441063147,60.56044703359244,0.21651260439090336,-0.28342631947961294,0.03415724425784816,-0.24300234803777698,21.559325841972893,0.25,0.1936484698796761,0.17587499618530344,-0.9120981167546773,1.2638481091252842,-0.3681115602846887,0.7198615526552956,-0.4025001525878906,35.307049832019274,-33.89371535151419,0.543986556469991,3,0.27124977111816406,-0.47749996185302734,0.41312551498413086,0.08750057220458984,-0.9025001525878906,1,-0.05303623550117498,1.3437522351763107,22.295000076293945,1.2064569479378424,22.412500381469727,1.1986777385640852,22.237499237060547,-0.05303623550117498
6630,2018-03-07,22.565000534057614,22.6200008392334,22.127500534057614,22.20249938964844,4414400.0,0.005682475055492464,1.084649634476677,5.800018310546761,63.0824500176036,62.98300156078862,0.09246523655062333,-0.3978523958396565,-0.08068012511884959,-0.360372867742516,20.187262485767242,0.4925003051757848,0.24382741349808867,0.2821254730224574,-0.8124274251219852,1.3766783711669,-0.2651509760497639,0.8294019220946787,0.8174991607666051,61.98841759134018,-5.425862833198494,0.5472764490722218,3,0.14374923706055043,-0.605000495910641,0.2856249809265172,0.06250000000000355,-1.162500381469723,2,-0.06082434481751864,-1.0201908108690716,22.4375,1.3437522351763107,22.295000076293945,1.2064569479378424,22.412500381469727,-0.06082434481751864
6631,2018-03-08,22.645000457763672,22.66250038146973,22.482500076293945,22.57999992370605,5406400.0,0.0035453100736830834,2.599992370634388,0.17931125200601158,57.43802304264419,63.977555731967435,0.029259333618405492,-0.45594238398680176,-0.14432777180841327,-0.4336266003170337,19.46122362944629,0.1800003051757848,0.29231241037375355,0.33337535858154155,-0.7678207671711235,1.4345714843342066,-0.21722270429479096,0.883973421457874,0.7123992538452164,97.21116991042254,32.517614713047706,0.5505980628763322,3,0.06374931335449219,-0.6850004196166992,0.20562505722045898,-0.017499923706054688,-1.0275001525878906,3,-0.08843013881993889,1.084649634476677,22.565000534057614,-1.0201908108690716,22.4375,1.3437522351763107,22.295000076293945,-0.08843013881993889
6632,2018-03-09,23.11000061035156,23.16250038146973,22.712499618530273,22.78249931335449,4778400.0,0.020534340613292734,1.0809243456593602,5.038440095072937,61.45931837954372,63.48993712612169,-0.4164344395209305,-0.8046814839645968,-0.5844143506530592,-0.8868328024311829,17.258548351865606,0.5174999237060582,0.35649536756416467,0.6983755111694308,-0.3019937211588406,1.698744743497702,0.19819089500529685,1.1985601273335647,0.22280111770630384,95.25961467254682,31.82498676695382,0.5001846161641356,3,-0.4012508392333949,-1.1500005722045863,-0.2593750953674281,-0.48250007629394176,-1.4050006866455078,4,-0.0958459582037281,2.599992370634388,22.645000457763672,1.084649634476677,22.565000534057614,-1.0201908108690716,22.4375,-0.0958459582037281
6633,2018-03-12,23.165000915527344,23.26749992370605,23.084999084472656,23.127500534057614,5219600.0,0.002379935254140486,-1.979525744624477,0.11450452811509194,60.91082157075642,63.25110507722913,-0.5158879056898371,-0.7426004772548396,-0.6157661170021314,-0.9285617557877757,14.377738454880557,0.18250083923339488,0.43383810262334777,0.6548757553100586,-0.2213434987154983,1.5310950093356155,0.21676612829728015,1.092985382322837,0.14369478865051377,91.00885411786783,29.736248345256882,0.4381096270127787,3,-0.5137510299682617,-1.205000877380371,-0.32000064849853516,-0.5375003814697266,-1.3650016784667969,0,-0.07867473157146421,1.0809243456593602,23.11000061035156,2.599992370634388,22.645000457763672,1.084649634476677,22.565000534057614,-0.07867473157146421
6634,2018-03-13,23.127500534057614,23.375,23.05500030517578,23.290000915527344,3547600.0,-0.0016188379014737686,-1.0812931478299703,-4.33329942525781,59.830675010424834,63.03546949630964,-0.5096425364484354,-0.6166067899034218,-0.5586757249302892,-0.8769153011519393,12.374484798436933,0.31999969482421875,0.4692801972087537,0.5411253929138162,-0.2651591658649295,1.347409951692562,0.13798311352444514,0.9442676723031873,-1.0,80.16035495811454,20.2232440826498,0.4031422793893726,3,-0.42250061035155895,-1.167500495910641,-0.27812528610229137,-0.49999999999999645,-1.5775012969970668,1,-0.07815374759462934,-1.979525744624477,23.165000915527344,1.0809243456593602,23.11000061035156,2.599992370634388,22.645000457763672,-0.07815374759462934
6635,2018-03-14,22.84250068664551,23.239999771118164,22.802499771118164,23.212499618530273,2300800.0,-0.01232298522671793,1.0588272253188644,2.2769111588435496,54.922269893056935,61.46083628038218,-0.25191829451985726,-0.2563429805777062,-0.25054613913540535,-0.5789637072255225,10.200262825175457,0.4375,0.39850866540193053,0.20000047683716105,-0.5018681575386807,0.9018691112130028,-0.15093384035075985,0.5509347940250819,-0.6900501632690492,40.33620628858815,-18.190142605912847,0.35093431718792023,3,-0.13750076293945668,-0.8825006484985387,-0.17187547683716176,-0.21500015258789418,-1.5400009155273473,2,-0.057239829262555775,-1.0812931478299703,23.127500534057614,-1.979525744624477,23.165000915527344,1.0809243456593602,23.11000061035156,-0.057239829262555775
6636,2018-03-15,22.98749923706055,23.09749984741211,22.802499771118164,22.88750076293945,2770800.0,0.00634775291918066,-1.1851820455219768,-0.27026692647925227,54.84426416683282,59.7759524457771,-0.3121692088052619,-0.3273557652553727,-0.37025317024324167,-0.7079601165518845,8.1421566373828,0.2950000762939453,0.34520768900223686,0.2873740196228063,-0.3179525883333696,0.8927006275789822,-0.015289284355283428,0.590037323600896,-0.8105977241516165,41.50935248070394,-14.295410901824788,0.302663303978088,3,-0.2724990844726598,-1.0274991989135778,-0.577499389648441,-0.5712490081787145,-1.8874988555908239,3,-0.06895047904633822,1.0588272253188644,22.84250068664551,-1.0812931478299703,23.127500534057614,-1.979525744624477,23.165000915527344,-0.06895047904633822
6637,2018-03-16,23.0,23.232500076293945,22.86750030517578,23.040000915527344,7214800.0,0.00054380699746992,-1.3934387272681792,-0.4000152590218683,47.95611621004461,58.15113696683762,-0.2599004862462593,-0.29886708405222606,-0.36598350017222003,-0.706099735026811,7.094041108220433,0.36499977111816406,0.3037969513072696,0.2641247749328599,-0.322126650811839,0.8503762006775588,-0.029000937939489546,0.5572504878052094,-0.7991365173492433,34.4978427812297,-15.14476173543541,0.29312571287235023,3,-0.2487497329711914,-1.0399999618530273,-0.5900001525878906,-0.5837497711181641,-2.3075008392333984,4,-0.06010868238366174,-1.1851820455219768,22.98749923706055,1.0588272253188644,22.84250068664551,-1.0812931478299703,23.127500534057614,-0.06010868238366174
6638,2018-03-19,22.834999084472656,23.02750015258789,22.587499618530273,22.97500038146973,4813200.0,-0.007173952849014897,2.591828790745109,3.4999523173756373,47.0645541290486,56.38983249110619,-0.011449341089218024,-0.11308294331603719,-0.18328522599176011,-0.5266731520817629,6.842567485716133,0.4400005340576172,0.2826692719505104,0.0822488784790032,-0.49446380648298316,0.6589615634409896,-0.2061074640019882,0.3706052209599946,-0.6106528714749153,31.428488387582743,-16.696122901292103,0.28835634248099273,3,-0.08374881744384766,-0.8749990463256836,-0.5887489318847656,-0.5824985504150391,-2.1149997711181676,0,-0.049485404251011444,-1.3934387272681792,23.0,-1.1851820455219768,22.98749923706055,1.0588272253188644,22.84250068664551,-0.049485404251011444
6639,2018-03-20,22.92499923706055,23.002500534057614,22.795000076293945,22.92250061035156,3428000.0,0.003941324992173589,1.6349060259640342,-0.01784716829476018,51.5453495748692,55.107932441913476,-0.02796647018386267,-0.18624802120836748,-0.2628815825461537,-0.6027753868665933,6.633197334795758,0.20750045776366832,0.24696736260218088,0.1554990768432667,-0.4207700770516887,0.7317682307382221,-0.132635500104211,0.4436336537907444,-0.6776399483227635,51.72406737250784,2.552854241105088,0.2881345769474777,3,0.0037508010864222285,-0.5224990844726598,-0.9599990844726598,-0.9537487030029332,-1.977499008178711,1,-0.04907306597338201,2.591828790745109,22.834999084472656,-1.3934387272681792,23.0,-1.1851820455219768,22.98749923706055,-0.04907306597338201
6640,2018-03-21,22.75749969482422,23.0049991607666,22.70499992370605,22.90250015258789,3000800.0,-0.007306414299266484,-1.3999938964843353,-58.03206106853726,62.59079522950966,55.68046268489853,0.18965490813566532,-0.007101875117594858,-0.09444719353971465,-0.4246059003048934,6.846146929598238,0.2999992370605504,0.2509424913228173,-0.019625473022461648,-0.590742549645185,0.5514916036002617,-0.3051840113338251,0.2659330652889018,-0.48758759186118894,26.356582270245976,-26.20747336433757,0.2855585383113619,3,0.22375011444091797,-0.3412494659423828,-0.7924995422363281,-0.7862491607666016,-1.6875,2,-0.05305945178319815,1.6349060259640342,22.92499923706055,2.591828790745109,22.834999084472656,-1.3934387272681792,23.0,-0.05305945178319815
6641,2018-03-22,22.042499542236328,22.614999771118164,22.01749992370605,22.5,4390400.0,-0.03141822090194313,-1.354680617567894,3.155165609955013,42.89826039650865,53.61812290900574,0.905416796862113,0.7034011649453475,0.6120703937721714,0.3040004565499572,7.348165751491365,0.7399997711181676,0.2272603381540499,-0.7088755607604966,-1.362208480574779,-0.055542640946214306,-1.0355420206676378,-0.38220910085335547,1.3325004577636719,2.057581513634295,-51.39713179730644,0.32666645990714205,3,0.6537504196166992,0.42875003814697266,-0.0774993896484375,-0.07124900817871094,-1.114999771118164,3,-0.03357149989728825,-1.3999938964843353,22.75749969482422,1.6349060259640342,22.92499923706055,2.591828790745109,22.834999084472656,-0.03357149989728825
6642,2018-03-23,21.332500457763672,22.102500915527344,21.30500030517578,22.049999237060547,4428800.0,-0.0322104615727542,-1.0647289463028256,1.568301773519774,34.9491860886143,50.73349674432329,1.493856770757084,1.3756365771720738,1.3156390569185987,1.0192243083154118,8.155097084017548,0.7975006103515625,0.17427971683061472,-1.350124645233155,-2.26137105236527,-0.4388782381010401,-1.8057478487992142,-0.8945014416670958,2.0153495407104494,1.596525690797997,-53.85845720003791,0.45562320356605795,3,1.0074996948242188,1.0112495422363281,0.5899996757507324,0.6387500762939453,-0.3474998474121129,4,-0.010898866579390099,-1.354680617567894,22.042499542236328,-1.3999938964843353,22.75749969482422,1.6349060259640342,22.92499923706055,-0.010898866579390099
6643,2018-03-26,21.772499084472656,21.790000915527344,21.34499931335449,21.59749984741211,4613200.0,0.020625740877406207,3.2380519881564704,-0.24390179065118456,40.486393150788096,48.584132093252535,0.9337533699334948,0.8757909313751355,0.8638741250968707,0.5904151489314131,9.318436428688914,0.4575004577636719,0.1457061940947284,-0.8436259269714341,-1.8178026100757023,0.13055075613283407,-1.3307142685235682,-0.35653758541930003,1.4936369262695308,27.49994670639938,-29.243541375440333,0.4870883415521341,3,0.5000009536743164,0.5712509155273438,0.09812641143798828,0.19875144958496094,-0.7824993133544922,0,-0.049603856659535706,-1.0647289463028256,21.332500457763672,-1.354680617567894,22.042499542236328,-1.3999938964843353,22.75749969482422,-0.049603856659535706
6644,2018-03-27,21.397499084472656,22.0,21.272499084472656,21.84749984741211,4203200.0,-0.017223562556832772,-1.0785717789003875,-2.571444141689373,34.402111564526066,46.30411450119355,1.1594768918701277,1.1865988426173928,1.214125824633836,0.9695877996561606,9.85438863854988,0.7275009155273438,0.05168376001703834,-1.1392508506774917,-2.2376533159570826,-0.0408483853979007,-1.6884520833172871,-0.5900496180376962,1.7901914980468732,7.215006897280611,-46.846468773082854,0.549201232639796,3,0.8550004959106445,0.9300003051757812,0.3925013542175293,0.5737514495849609,-0.3274993896484375,1,-0.031662568061975205,3.2380519881564704,21.772499084472656,-1.0647289463028256,21.332500457763672,-1.354680617567894,22.042499542236328,-0.031662568061975205
6645,2018-03-28,21.212499618530273,21.46999931335449,20.989999771118164,21.44750022888184,3717200.0,-0.008645845255655593,2.4285831062670917,0.5222226931717113,31.38399472138815,43.697417896144145,1.2169171367291867,1.3099916973730146,1.3761497625583523,1.1582454363978627,10.847404736405165,0.4799995422363246,-0.059103576832399085,-1.2425003051757812,-2.478302196163604,-0.00669841418795869,-1.8604012506696925,-0.62459935968187,1.860279474106445,13.692298302283653,-33.46889255638533,0.6179009454939118,3,0.8987503051757812,0.973750114440918,0.5843758583068848,0.7587509155273438,0.125,2,-0.01249260551156084,-1.0785717789003875,21.397499084472656,3.2380519881564704,21.772499084472656,-1.0647289463028256,21.332500457763672,-0.01249260551156084
6646,2018-03-29,21.53249931335449,21.7450008392334,21.26499938964844,21.350000381469727,5421200.0,0.01508543078745328,-1.7234054065753655,-0.7765891825205887,28.696794467268532,41.55749325805792,0.747420065600128,0.9849668559521341,1.0237658769398728,0.8409277722720319,11.166509094656847,0.532501220703125,-0.16742629312426516,-0.8872506141662626,-2.1877023229918073,0.4132010946592821,-1.5374764685790332,-0.23702475975349202,1.3736574335607443,48.763953633902275,7.369352413699936,0.6502258544127723,3,0.4762506484985387,0.6537504196167028,0.3093762397766149,0.43875122070312855,-0.0774993896484375,3,-0.021479142379139726,2.4285831062670917,21.212499618530273,-1.0785717789003875,21.397499084472656,3.2380519881564704,21.772499084472656,-0.021479142379139726
6647,2018-04-02,21.012500762939453,21.56999969482422,20.6825008392334,21.53249931335449,5298400.0,-0.024149474840225893,1.9831928732397075,-2.8493238017600326,24.1751366610403,39.01422465050143,1.0681733297321472,1.4700746865030574,1.5091834053891269,1.3616496584272504,11.724782219939064,0.8874988555908203,-0.26294957287303333,-1.3372491836547837,-2.7820494635617976,0.10755109625223014,-2.0596493236082907,-0.6148490437012768,1.7403634259120153,25.04744849431559,-9.655249081106263,0.7224001399535075,4,0.8312492370605469,1.0199995040893555,0.8293747901916504,0.9587497711181641,0.42249870300293324,0,-0.004045258238429605,-1.7234054065753655,21.53249931335449,2.4285831062670917,21.212499618530273,-1.0785717789003875,21.397499084472656,-0.004045258238429605
6648,2018-04-03,21.200000762939453,21.217500686645508,20.792499542236328,21.06999969482422,5495600.0,0.008923259640313708,4.151500439265733,-0.25000275099127556,27.678033018924168,36.36230058872977,0.6977329369903629,1.2609852857062016,1.2817982301278548,1.1763299176505164,12.31322511861714,0.4250011444091797,-0.3758587278687031,-1.0949992179870591,-2.6287837869602733,0.438785350986155,-1.861891502473668,-0.3281069335004503,1.345827090950209,39.27895661086733,9.899776231801614,0.7668922844866073,4,0.6437492370605469,0.8324995040893555,0.8631248474121094,0.7712497711181641,0.3774986267089879,1,-0.010141516266534478,1.9831928732397075,21.012500762939453,-1.7234054065753655,21.53249931335449,2.4285831062670917,21.212499618530273,-0.010141516266534478
6649,2018-04-04,21.247499465942386,21.290000915527344,20.53249931335449,20.53249931335449,6085200.0,0.002240504777998309,-1.118885148292979,5.499955984624017,30.45338863405594,32.79147763367935,0.43276699975856303,1.180277051839127,1.2034122981554525,1.1307908591092506,13.263507344283035,0.7575016021728551,-0.4773333841385323,-0.9880004882812479,-2.5893484569100345,0.6133474803475387,-1.7886744725956412,-0.18732650396685457,1.1119956864816487,58.96901053956311,29.696241065460445,0.8006739843143932,4,0.32625007629394176,0.7100000381469691,0.8775010108947718,0.7237510681152308,0.5699996948242152,2,-0.012119058773808589,4.151500439265733,21.200000762939453,1.9831928732397075,21.012500762939453,-1.7234054065753655,21.53249931335449,-0.012119058773808589
6650,2018-04-05,21.1924991607666,21.434999465942386,21.1200008392334,21.38500022888184,4658800.0,-0.002588554256181763,1.1538401345905271,-0.26923220564148487,27.50624191228384,31.081253357654376,0.27091591495916134,1.1880951257403218,1.2275389846176878,1.185973937587196,13.864632000261729,0.3149986267089879,-0.577231976957858,-0.9743757247924805,-2.6328842352228,0.6841327856378392,-1.803629980007642,-0.14512146957731886,0.9477564909690877,54.43290860468788,25.604705291656195,0.8292542552151598,4,0.1250009536743164,0.7612504959106445,1.0231256484985352,0.7787513732910156,0.8025016784667969,3,-0.005780321849400583,-1.118885148292979,21.247499465942386,4.151500439265733,21.200000762939453,1.9831928732397075,21.012500762939453,-0.005780321849400583
6651,2018-04-06,20.64249992370605,21.14249992370605,20.475000381469727,21.07999992370605,4942800.0,-0.0259525425901046,1.373331705729154,2.2727146622277288,23.96462753890428,29.860746852131037,0.6721215926842703,1.6657856285168755,1.744633916546178,1.7370311942923458,14.848250275056099,0.717498779296875,-0.7258051565356993,-1.4242499351501507,-3.1989377100998055,0.35043783979950405,-2.311593822624978,-0.5369060476753234,1.3048249674238939,15.296771440266529,-12.284916722990673,0.8873438874748276,4,0.5950002670288121,1.2825002670288121,1.6700000762939489,1.328750610351566,1.4050006866455078,4,0.03366838790809812,1.1538401345905271,21.1924991607666,-1.118885148292979,21.247499465942386,4.151500439265733,21.200000762939453,0.03366838790809812
6652,2018-04-09,20.895000457763672,21.15250015258789,20.69499969482422,20.78249931335449,5703600.0,0.012232071454080451,-2.182607657248247,-0.25714547293527595,28.98156957429913,28.58243312141004,0.3922886564275636,1.3057826151394494,1.4614847401307962,1.4811199450195325,16.719164682041427,0.5100002288818395,-0.9002143826944575,-1.0609993934631348,-2.838017449397622,0.7160186624713525,-1.9495084214303766,-0.17249036549589292,0.8461990020138437,43.750049670584524,15.966956817618104,0.8885090279672431,4,0.3424997329711914,1.0299997329711914,1.4456243515014648,1.0762500762939453,1.0699996948242188,0,0.026800643870496188,1.373331705729154,20.64249992370605,1.1538401345905271,21.1924991607666,-1.118885148292979,21.247499465942386,0.026800643870496188
6653,2018-04-10,21.342500686645508,21.43000030517578,21.137500762939453,21.229999542236328,7697600.0,0.02141661732845601,1.0347767244067325,0.9999999999999685,34.08747692287629,28.54747371678229,-0.13703165323950728,0.7533702386960286,0.9755728955652287,1.0316987670745128,18.253769822481676,0.5349998474121094,-0.9676227522382774,-0.522374153137207,-2.2236516830234336,1.1789033767490196,-1.3730129180803203,0.32826461180590627,0.22143090216891892,90.36470130097162,62.89970008698019,0.8506387649431124,4,-0.2325000762939453,0.5824995040893555,0.9918742179870605,0.6287498474121094,0.7449989318847656,1,0.004334017866742146,-2.182607657248247,20.895000457763672,1.373331705729154,20.64249992370605,1.1538401345905271,21.1924991607666,0.004334017866742146
6654,2018-04-11,21.31999969482422,21.487499237060547,21.212499618530273,21.217500686645508,6450000.0,-0.0010542809463451874,-3.8888323754302085,0.9110930268043335,35.111327626493605,28.961621817349563,-0.14156736102112077,0.6677506555150998,0.9634445812624861,1.0501325722182884,19.616128933807946,0.27499961853027344,-0.949283914020473,-0.45450010299682475,-2.062863257564633,1.1538630515709833,-1.2586816802807306,0.3496814742870811,-0.8449993133544922,83.45681663624325,53.54443557101817,0.8041815772839044,4,-0.20999908447265625,0.6050004959106445,1.0143752098083496,0.6512508392333984,0.7100009918212891,2,0.012077847022049282,1.0347767244067325,21.342500686645508,-2.182607657248247,20.895000457763672,1.373331705729154,20.64249992370605,0.012077847022049282
6655,2018-04-12,21.53499984741211,21.622499465942386,21.32999992370605,21.44750022888184,4141600.0,0.010084435068734354,1.2285776566757431,0.8536630752339667,44.136334907402606,30.677126310697794,-0.3419719939848349,0.36867556520941136,0.7122144333851637,0.8345494749438771,21.447040629753673,0.3024997711181676,-0.9789846665553057,-0.17412490844726491,-1.7040859386424039,1.355836121747874,-0.9391054235448344,0.5908556066503046,-1.0397494888305658,92.37475482862908,56.504222596442546,0.7649805150975695,4,-0.4862499237060547,0.3900003433227539,0.799375057220459,0.4362506866455078,0.46000099182128906,3,0.013118147915308187,-3.8888323754302085,21.31999969482422,1.0347767244067325,21.342500686645508,-2.182607657248247,20.895000457763672,0.013118147915308187
6656,2018-04-13,21.40250015258789,21.667499542236328,21.342500686645508,21.625,2998000.0,-0.006152760425495951,1.1138210373531492,-2.542866485013727,50.9333302137555,33.65025892766615,-0.25686391690588906,0.3966807490181168,0.8044244568610672,0.9620972435518595,23.338883384386378,0.3249988555908203,-0.9547033166852934,-0.22737464904785298,-1.6380762146643448,1.1833269165686389,-0.9327254318560989,0.47797613376039294,-0.8621598297119135,72.75070115911899,31.200348065947686,0.7053507828082463,4,-0.3312501907348633,0.5225000381469727,0.9318747520446777,0.5687503814697266,0.8299999237060547,4,0.027683713697993717,1.2285776566757431,21.53499984741211,-3.8888323754302085,21.31999969482422,1.0347767244067325,21.342500686645508,0.027683713697993717
6657,2018-04-16,21.61750030517578,21.70249938964844,21.4375,21.575000762939453,3019200.0,0.01004556248359112,1.49413876671748,-0.1910093095821832,47.8014343271032,35.88619240635271,-0.4213268755237394,0.07673067670259925,0.5503992691281034,0.7425068355601212,25.04008446056421,0.2999992370605504,-0.8932157709509845,0.05675048828124929,-1.198153123703296,1.3116541002657947,-0.5707013177110234,0.684202294273522,-1.0095304291381844,84.95587768632932,39.908622915154936,0.627451805992273,4,-0.5287504196166992,0.30749988555908203,0.7168745994567871,0.35375022888183594,0.4074993133544922,0,0.019891305613758847,1.1138210373531492,21.40250015258789,1.2285776566757431,21.53499984741211,-3.8888323754302085,21.31999969482422,0.019891305613758847
6658,2018-04-17,21.70499992370605,21.78499984741211,21.57250022888184,21.70249938964844,3999600.0,0.004047628879150222,1.6153737807668846,0.058836729198288966,54.749051627183235,38.58571051670019,-0.48015221450854995,-0.10515775053437082,0.4367401385507357,0.6494421206382803,26.707890017119816,0.21249961853026988,-0.8424474214959794,0.20075006484984925,-0.9055449943208735,1.307045124020572,-0.35239746473551037,0.7538975944352089,-1.0094676865795869,86.02621978644305,34.69832642015592,0.5531475295853608,4,-0.5749998092651332,0.22000026702881215,0.6293749809265172,0.26625061035156605,0.34499931335449574,1,0.011978817313787138,1.49413876671748,21.61750030517578,1.1138210373531492,21.40250015258789,1.2285776566757431,21.53499984741211,0.011978817313787138
6659,2018-04-18,21.799999237060547,21.917499542236328,21.68000030517578,21.802499771118164,3052800.0,0.004376840068575083,1.0430035193647096,-1.0000000000028415,59.33280612291272,42.12199542899228,-0.5459500451033463,-0.3043656368837091,0.3390347554661197,0.5455415172684184,28.347970148484013,0.23749923706054688,-0.7103099572666736,0.3519993782043471,-0.5446762657021083,1.2486750221108025,-0.09633844374888056,0.8003372001575748,-0.9955202389055167,79.99993506894067,22.923637101368463,0.4483378219532284,4,-0.6037492752075195,0.1250009536743164,0.5056257247924805,0.1712512969970703,0.15000152587890625,2,0.013188091354653375,1.6153737807668846,21.70499992370605,1.49413876671748,21.61750030517578,1.1138210373531492,21.40250015258789,0.013188091354653375
6660,2018-04-19,21.549999237060547,21.77750015258789,21.502500534057614,21.770000457763672,4135600.0,-0.011467890309601159,1.3404162067398524,87.9816933638444,50.28432068274156,45.04640577830753,-0.26809917350418644,-0.1575442326854315,0.5821589977478965,0.7888483810352085,29.988981028282996,0.29749870300293324,-0.6054324081543214,0.16237440109252788,-0.49326356612322186,0.8180123683082776,-0.16544458251534877,0.4901933847004045,-0.6119577736157602,36.08677624268157,-21.130487339462142,0.3278189836078754,4,-0.24374961853027344,0.30750083923339844,0.7825007438659668,0.4212512969970703,0.2674999237060547,3,0.022273849957241687,1.0430035193647096,21.799999237060547,1.6153737807668846,21.70499992370605,1.49413876671748,21.61750030517578,0.022273849957241687
6661,2018-04-20,21.302499771118164,21.489999771118164,21.167499542236328,21.487499237060547,6063200.0,-0.011484894417849723,2.3947297093811173,0.8409019975031211,55.169325736573555,47.95615646300469,0.09260518927784744,0.03338547013278159,0.8220216219632945,1.0241158498032128,30.630116443963253,0.38249969482421875,-0.5262471596382241,-0.04812507629394602,-0.6272070806591508,0.5309569280712587,-0.3376660784765484,0.24141592588865635,-0.24692333821839085,18.000030517578125,-41.49837772372168,0.28954100218260287,4,0.22500038146972656,0.5512504577636719,1.0300002098083496,0.6687507629394531,0.4425010681152344,4,0.03250797209509293,1.3404162067398524,21.549999237060547,1.0430035193647096,21.799999237060547,1.6153737807668846,21.70499992370605,0.03250797209509293
6662,2018-04-23,21.100000381469727,21.42250061035156,21.06999969482422,21.399999618530273,6112000.0,-0.00950589798493906,1.043476337903604,1.6216221789201282,48.226942199851074,49.527208160446335,0.3656990495151007,0.22933138482543924,1.0453220288922722,1.2151972093418593,30.37063974315436,0.3525009155273402,-0.4317113351514479,-0.23899946212768697,-0.8288481781661652,0.35084925391079125,-0.5339238201469243,0.055924895891550364,0.8174991607666016,3.5399046663095777,-56.09888732611416,0.2949243580192391,4,0.3937492370605469,0.7537498474121094,1.237499713897705,0.8712501525878906,0.7924995422363246,0,0.053672970348322524,2.3947297093811173,21.302499771118164,1.3404162067398524,21.549999237060547,1.0430035193647096,21.799999237060547,0.053672970348322524
6663,2018-04-24,20.6924991607666,21.274999618530273,20.50749969482422,21.239999771118164,9571600.0,-0.01931285371259983,1.485828483882526,1.825006675737192,41.27358094474925,50.21190297358585,0.7501919023731887,0.5815916741010341,1.4665777452253153,1.6061602879620303,30.359814439455246,0.7674999237060547,-0.2639908012188279,-0.5925006866455078,-1.212237254009608,0.027235880718592398,-0.9023689703275579,-0.2826324029634577,1.208050384521485,13.12053091934214,-44.67786272846537,0.30986828368205044,4,0.5200004577636719,1.058751106262207,1.663125991821289,1.2787513732910156,1.0400009155273438,1,0.06439533704513178,1.043476337903604,21.100000381469727,2.3947297093811173,21.302499771118164,1.3404162067398524,21.549999237060547,0.06439533704513178
6664,2018-04-25,20.71999931335449,20.987499237060547,20.104999542236328,20.912500381469727,11206000.0,0.001328991359343723,4.15330125634857,0.3515997324489349,42.50595044342446,50.03074914425495,0.7025073970861122,0.5277926955021108,1.440298238146223,1.5671835936262184,31.028051955919505,0.8824996948242188,-0.1318311342908629,-0.5311255455017125,-1.1972957370581376,0.13504464605471256,-0.8642106412799251,-0.1980404497235,1.1248282379150432,36.77127334434195,-20.566637185854127,0.3330850957782118,4,0.2912502288818395,0.8350000381469762,1.635625839233402,1.2512512207031286,1.3725013732910192,2,0.06418918763423154,1.485828483882526,20.6924991607666,1.043476337903604,21.100000381469727,2.3947297093811173,21.302499771118164,0.06418918763423154
6665,2018-04-26,20.94750022888184,20.95249938964844,20.649999618530273,20.787500381469727,6320400.0,0.010979774279274324,2.5588591688357245,-0.8311634266690477,55.38869448473326,50.525789618808034,0.42790440269156704,0.29452100563041483,1.2128988116303923,1.3261392666878855,31.35407454756262,0.3024997711181676,-0.044930399710764846,-0.2903746604919384,-0.9701815545083505,0.38943223352447376,-0.6302781075001462,0.04952878651626946,0.7929376418457004,60.83036443435786,-1.7500592699996176,0.3399034470082062,4,0.06374931335448863,0.6074991226196254,1.7181248664855922,1.0237503051757777,1.0749988555908168,3,0.04785776455919999,4.15330125634857,20.71999931335449,1.485828483882526,20.6924991607666,1.043476337903604,21.100000381469727,0.04785776455919999
6666,2018-04-27,21.06999969482422,21.15250015258789,20.877500534057614,20.975000381469727,7156800.0,0.005847927657424368,1.1153798188020667,0.5937462747061356,53.24072569649994,51.13015532651878,0.2830448928518763,0.14292340742076348,1.088219028132297,1.1938247074377415,32.162183661815824,0.274999618530277,0.0405457846739381,-0.1447502136230483,-0.8137378143822183,0.5242373871361217,-0.47924401400263505,0.18974358675653846,0.5723118761938473,73.24473398479932,7.940257429221305,0.3344938003795852,4,-0.058750152587890625,0.28999996185302734,1.6287503242492676,0.9012508392333984,1.4174995422363281,4,0.03547695665728945,2.5588591688357245,20.94750022888184,4.15330125634857,20.71999931335449,1.485828483882526,20.6924991607666,0.03547695665728945
6667,2018-04-30,20.927499771118164,21.212499618530273,20.927499771118164,21.09749984741211,6138800.0,-0.00676316686141476,-2.3529378765609397,-1.7894874214467846,41.336099452881726,49.63982730715195,0.3546728541606825,0.2937916081748,1.212330730204087,1.330930273624162,32.20681535287554,0.2849998474121094,0.04952093623255038,-0.28300008773803853,-0.9584465464773615,0.39244637100128443,-0.6207233171077,0.05472314163162295,0.6225730781729979,70.29916027759256,7.827361019742099,0.3377232293696618,4,0.08374977111816406,0.17625045776367188,1.65625,1.0437507629394531,1.6825008392333949,0,0.0390634847476361,1.1153798188020667,21.06999969482422,2.5588591688357245,20.94750022888184,4.15330125634857,20.71999931335449,0.0390634847476361
6668,2018-05-01,20.98500061035156,21.03499984741211,20.6924991607666,20.837499618530273,5161200.0,0.002747621066170103,1.7676882884688003,-0.8676525036744285,43.107015588452214,47.8369616922119,0.20595829692173595,0.23121198538935062,1.1298801628801094,1.2694323724009777,32.35902076061274,0.3425006866455078,0.0320713755851898,-0.21474924087524627,-0.8977011988437837,0.4682027170932912,-0.5562252198595132,0.1267267381090207,0.478367840516313,79.45833024770526,18.82964533060035,0.3414759789842684,5,-0.04375076293944957,0.06749916076660512,1.3568744659423864,0.9862499237060582,1.717498779296882,1,0.04324514114652156,-2.3529378765609397,20.927499771118164,1.1153798188020667,21.06999969482422,2.5588591688357245,20.94750022888184,0.04324514114652156
6669,2018-05-02,20.989999771118164,21.19499969482422,20.9375,21.049999237060547,6969600.0,0.0002382254286967811,-2.1212271839273122,-0.4067733050573592,37.7252197103063,46.441506028607975,0.08267139140962243,0.2170613183907797,1.0964929255247462,1.2620213615210076,32.05404376737819,0.25749969482421875,0.009502034597659303,-0.19687509536743164,-0.8857201709144249,0.4919699801795616,-0.5412976331409283,0.147547442406065,0.39186654523181375,60.44447157118056,3.6731777045724456,0.3444225377734968,5,-0.19250011444091797,0.0625,1.3181252479553223,0.9812507629394531,1.7375011444091797,2,0.035374002537982285,1.7676882884688003,20.98500061035156,-2.3529378765609397,20.927499771118164,1.1153798188020667,21.06999969482422,0.035374002537982285
6670,2018-05-03,21.06999969482422,21.114999771118164,20.707500457763672,20.852500915527344,5172000.0,0.0038113351395141493,1.6504112444019898,-3.6250119210350635,42.32986094611552,45.014898829668184,-0.08110598153703563,0.13429907378653994,0.9879656815498805,1.178613251955106,32.19577145886654,0.4074993133544922,-0.051435186440734526,-0.11075019836425781,-0.8015603517512702,0.5800599550227545,-0.456155275057764,0.23465487832924836,0.23525461507894008,72.59619264204233,17.10897878146045,0.3454050766935056,5,-0.30624961853027344,-0.058750152587890625,1.2199997901916504,0.9012508392333984,1.6100006103515625,3,0.04852876158666786,-2.1212271839273122,20.989999771118164,1.7676882884688003,20.98500061035156,-2.3529378765609397,20.927499771118164,0.04852876158666786
6671,2018-05-04,21.337499618530273,21.397499084472656,20.912500381469727,20.94499969482422,5660000.0,0.012695772547721695,-1.1202196272007539,1.8046074786024975,43.69367627816025,44.51120261614699,-0.38344210305846715,-0.082703813451932,0.6959898979533712,0.9044359083850537,31.355963248334085,0.4849987030029297,-0.1373316392517836,0.12199974060058594,-0.5232248047386285,0.7672242859398004,-0.20061253206901952,0.4446120132701914,-1.2325000762939453,91.48943653398193,38.08861297090178,0.3226122726696072,5,-0.5862503051757812,-0.3262500762939453,0.8112502098083496,0.6337509155273438,1.380001068115238,4,0.03210308040720489,1.6504112444019898,21.06999969482422,-2.1212271839273122,20.989999771118164,1.7676882884688003,20.98500061035156,0.03210308040720489
6672,2018-05-07,21.45499992370605,21.540000915527344,21.36750030517578,21.36750030517578,5480400.0,0.005506751366206819,-2.9428882833787466,0.22292900774115518,44.44444444444444,44.86352078277979,-0.4976201182583324,-0.16453506144529229,0.5500387816225007,0.7812728240295144,30.367540934422387,0.2025012969970703,-0.1721920070563634,0.21150007247924307,-0.423688306469753,0.8466884514282391,-0.10609411699525495,0.5290942619537411,-1.3241503906249967,89.97040521228311,39.015345455741496,0.31759418947449786,5,-0.6324996948242152,-0.443750381469723,0.6424999237060582,0.516250610351566,1.3075008392333984,0,0.04812394859128699,-1.1202196272007539,21.337499618530273,1.6504112444019898,21.06999969482422,-2.1212271839273122,20.989999771118164,0.04812394859128699
6673,2018-05-08,21.434999465942386,21.497499465942386,21.292499542236328,21.46999931335449,5130000.0,-0.0009322049794819876,3.55554613656565,-0.399999999999935,41.60920507889408,44.763882408943076,-0.40367001997168117,-0.14466665026027314,0.5280354334790864,0.7937202415687032,30.039290816055527,0.20499992370605824,-0.20904009752214847,0.18687467575073669,-0.4526808360797112,0.8264301875811846,-0.1329030801644855,0.5066524316659589,-1.2477838775634815,87.3872201984104,38.44939848180911,0.31977775591522356,5,-0.33999919891357777,-0.42374992370605824,0.5031256675720179,0.5362510681152308,1.364999771118164,1,0.05481694302237372,-2.9428882833787466,21.45499992370605,-1.1202196272007539,21.337499618530273,1.6504112444019898,21.06999969482422,0.05481694302237372
6674,2018-05-09,21.57749938964844,21.61750030517578,21.315000534057614,21.44499969482422,4498400.0,0.0066480022046406795,1.8470362259002955,-3.785722070845557,50.66505776011433,44.23903388398542,-0.4601293921301526,-0.2813090840895178,0.34810950351066694,0.6450978242981691,29.719072554981235,0.3024997711181676,-0.20393129412385846,0.3164996147155783,-0.33930921021902805,0.9723084396501847,-0.011404797751723095,0.6444040271828797,-1.3361723881835985,95.60429425992804,43.180308529928254,0.3279044124673027,5,-0.42249965667724965,-0.5662498474121129,0.36062574386596324,0.39375114440917613,1.25250053405761,2,0.05213764485330974,3.55554613656565,21.434999465942386,-2.9428882833787466,21.45499992370605,-1.1202196272007539,21.337499618530273,0.05213764485330974
6675,2018-05-10,21.8174991607666,21.82749938964844,21.53499984741211,21.70499992370605,3910000.0,0.01112268696127483,3.415097598894272,0.8490528012898065,62.49997685258065,45.267839567994386,-0.6299920740633596,-0.5260293626745991,0.07713364001151746,0.401386758951098,29.517573052840746,0.2924995422363317,-0.13024558646828766,0.5423744201660163,-0.1494621903300022,1.2342110306620349,0.19645611491800707,0.8882927254140256,-1.493601761079102,98.90707762604632,40.38840022220188,0.34591830524800854,5,-0.557499885559082,-0.8062496185302734,-0.051874637603759766,0.15125083923339844,0.882501602172848,3,0.04170971879293828,1.8470362259002955,21.57749938964844,3.55554613656565,21.434999465942386,-2.9428882833787466,21.45499992370605,0.04170971879293828
6676,2018-05-11,21.9950008392334,22.0049991607666,21.75,21.772499084472656,4729200.0,0.008135748151465005,1.103099756958919,1.9778067885116868,71.99014366480228,48.673844480430006,-0.7403381804449722,-0.6923643085557138,-0.11025505419974024,0.22156747514639363,29.263491959791082,0.25499916076660156,-0.05173161981949548,0.6902510643005364,-0.07173722858198062,1.4522393571830534,0.30925691785927967,1.0712452107417931,-1.550815280349024,98.59672605105004,31.755301751066412,0.3809941464412581,5,-0.6462516784667969,-0.9400014877319336,-0.3593759536743164,-0.03750133514404297,0.4249992370605469,4,0.031143416222131792,3.415097598894272,21.8174991607666,1.8470362259002955,21.57749938964844,3.55554613656565,21.434999465942386,0.031143416222131792
6677,2018-05-14,22.04750061035156,22.07749938964844,21.94499969482422,22.03499984741211,4291200.0,0.002386895617867646,2.6552486187842703,0.056182761133240215,90.32737098449746,53.92055063554614,-0.6897979339908318,-0.7494209994642134,-0.17787731106752247,0.1657544828314883,29.022539004731087,0.1324996948242223,-0.03063495291733176,0.7212508201599093,-0.0998646149010547,1.5423662552208732,0.3106931026294255,1.131808537690393,-1.4472336912789636,96.17849870980507,21.610566553365913,0.41055771753048287,5,-0.6550006866455043,-0.9562511444091761,-0.46625041961669567,-0.11875057220458629,0.4124984741210973,0,0.0303889356047633,1.103099756958919,21.9950008392334,3.415097598894272,21.8174991607666,1.8470362259002955,21.57749938964844,0.0303889356047633
6678,2018-05-15,21.96500015258789,22.042499542236328,21.895000457763672,22.01499938964844,4440400.0,-0.003741941511725577,1.8095186194368755,-3.9996948428454857,85.87893465663974,59.270963407360966,-0.5069798230357954,-0.6813778463699265,-0.10798182891008423,0.2470229840887157,29.015945839092083,0.15250015258788707,-0.00820973685825166,0.6257503509521491,-0.2281898053297624,1.4796905072340607,0.1987802728111916,1.0527204290931067,-1.187465337046195,85.24597955319165,5.6534242656188525,0.42697007814095617,5,-0.5725002288818359,-0.8737506866455078,-0.38374996185302734,-0.03625011444091797,0.14999961853027344,1,0.03630778988442662,2.6552486187842703,22.04750061035156,1.103099756958919,21.9950008392334,3.415097598894272,21.8174991607666,0.03630778988442662
6679,2018-05-16,22.087499618530273,22.17250061035156,21.90250015258789,22.0575008392334,4080000.0,0.0055770300519641935,1.6999942779759898,-0.5999847409780606,84.96928351607247,64.00867702624507,-0.5111834752891511,-0.8234530068197614,-0.24651660455004532,0.12463008355980065,29.232965352319724,0.2700004577636683,0.07040930183383765,0.7338747978210449,-0.16140174607003033,1.6291513417121202,0.2862365258755055,1.1815130697665843,-1.1539690540957679,86.66652704392779,4.506500521805052,0.4476382719455382,5,-0.5449991226196289,-0.9487495422363281,-0.5699992179870605,-0.15874958038330078,0.21249961853027344,2,0.032258047802410594,1.8095186194368755,21.96500015258789,2.6552486187842703,22.04750061035156,1.103099756958919,21.9950008392334,0.032258047802410594
6680,2018-05-17,22.030000686645508,22.17250061035156,21.979999542236328,22.05500030517578,3996400.0,-0.002603234086149153,-2.0799700932297216,-0.8333545269582909,80.67094773866572,68.11726274407901,-0.338817999023739,-0.7674998809813509,-0.21016209048117673,0.18266075855716934,29.156536235874853,0.19250106811523082,0.14629621134097448,0.6523757934570327,-0.28958428601230324,1.5943358729263686,0.18139575372236294,1.1233558331917024,-0.9230143157826163,66.27225613059393,-16.31260239452577,0.4709800397346688,5,-0.2975006103515625,-0.8912506103515625,-0.5125002861022949,-0.10125064849853516,-0.08250045776366832,3,0.03631408134932568,1.6999942779759898,22.087499618530273,1.8095186194368755,21.96500015258789,2.6552486187842703,22.04750061035156,0.03631408134932568
6681,2018-05-18,21.9950008392334,22.092500686645508,21.905000686645508,21.979999542236328,3629200.0,-0.0015887356478080372,-1.2727409342596554,-0.6000610360875868,86.62095138389114,72.80354129290643,-0.2243345584266372,-0.7145972930811872,-0.1997283454890102,0.21923166931813398,28.606123535046983,0.1875,0.24233287863773612,0.5827508926391616,-0.39770583735029774,1.563207622628621,0.0925225276444337,1.0729792576338895,-0.7388424748420945,36.03615368753913,-46.11568751751959,0.4902283649947296,5,-0.2625007629394531,-0.8562507629394531,-0.5081257820129395,-0.06625080108642578,-0.2025012969970703,4,0.032052734567234564,-2.0799700932297216,22.030000686645508,1.6999942779759898,22.087499618530273,1.8095186194368755,21.96500015258789,0.032052734567234564
6682,2018-05-21,22.232500076293945,22.23500061035156,22.05500030517578,22.122499465942386,3966800.0,0.010797873516645184,2.130394400769694,7.332739987285205,88.09161336764092,77.9682533249894,-0.37989737128252443,-0.9095345862396798,-0.4745310611300084,-0.013902388748608274,27.74630619610371,0.2399997711181605,0.3340519841572842,0.7636251449584961,-0.2702572522502358,1.797507542167228,0.24668394635412838,1.2805663435628638,-0.8480537974682072,99.26454913664567,16.079163018725026,0.516941198604366,5,-0.457499504089359,-1.0625,-0.734375,-0.30375003814697266,-0.6650009155273438,0,0.008433599431308503,-1.2727409342596554,21.9950008392334,-2.0799700932297216,22.030000686645508,1.6999942779759898,22.087499618530273,0.008433599431308503
6683,2018-05-22,22.024999618530273,22.299999237060547,22.00749969482422,22.299999237060547,4367600.0,-0.009333203960490533,1.1272723489551182,-2.4999826605632656,78.12499352123513,81.01935729844726,-0.08929437001431495,-0.6293554451628225,-0.3092874678127444,0.19560344124776918,26.027203247999896,0.2924995422363281,0.40536570429481955,0.48949966430664205,-0.5047017672119907,1.4837010958252748,-0.007601051452674312,0.9866003800659584,-0.5044646466604057,30.81754668816338,-52.9623224968867,0.49710071575931614,5,-0.10750007629394531,-0.8225002288818359,-0.5181245803833008,-0.09624958038330078,-0.2600002288818324,1,0.019750259862724606,2.130394400769694,22.232500076293945,-1.2727409342596554,21.9950008392334,-2.0799700932297216,22.030000686645508,0.019750259862724606
6684,2018-05-23,22.049999237060547,22.05500030517578,21.76499938964844,21.90250015258789,4473600.0,0.0011350564796033247,2.6825227669055933,-0.5363610511933083,77.45096991624794,82.68057874996586,-0.04494818988106175,-0.5793073262227608,-0.3759157637040005,0.1707391054578693,23.97773109337329,0.2900009155273402,0.4728363434724301,0.44799928665161204,-0.4930299972474401,1.3890285705506642,-0.022515355297915818,0.9185139286011399,-0.38916069745635795,53.27101470976176,-30.60478689554816,0.4705146419495268,5,-0.024999618530273438,-0.8474998474121094,-0.5224990844726562,-0.12124919891357422,-0.2624988555908203,2,0.002947870127286256,1.1272723489551182,22.024999618530273,2.130394400769694,22.232500076293945,-1.2727409342596554,21.9950008392334,0.002947870127286256
6685,2018-05-24,21.950000762939453,22.15250015258789,21.84749984741211,22.02750015258789,3231200.0,-0.004535078348348431,-1.1592848655071837,-0.52542285211814,68.93359354271959,82.34096206973445,0.0847327747570148,-0.42198875048404716,-0.31037844850407126,0.273486160959294,21.723003190827534,0.30500030517578125,0.5527797783236394,0.2978757858276353,-0.6022740088986644,1.198025580553935,-0.1521991115355128,0.7479506831907834,-0.18500137329101207,34.57970580475831,-46.336434896825544,0.45007489736314954,5,0.08249855041503906,-0.7475013732910156,-0.3893756866455078,-0.02125072479248047,-0.1725006103515625,3,0.015945260225777913,2.6825227669055933,22.049999237060547,1.1272723489551182,22.024999618530273,2.130394400769694,22.232500076293945,0.015945260225777913
6686,2018-05-25,21.8174991607666,21.95249938964844,21.70499992370605,21.920000076293945,4401600.0,-0.006036519251360062,1.955225580177144,1.3226028745816105,61.102582077345716,79.09376330227315,0.21166693681341897,-0.2430777509037796,-0.21926265171872217,0.4079937583008473,20.027704648609603,0.24749946594238992,0.6000225377627011,0.1279992103576646,-0.7315382240256199,0.987536644740949,-0.30176950683397763,0.5577679275493068,0.4825000762939453,18.907456619790132,-58.34917704755782,0.42976871719164195,5,0.18500041961669922,-0.6149997711181641,-0.2356243133544922,0.1112508773803711,-0.1399993896484375,4,0.005958568723083202,-1.1592848655071837,21.950000762939453,2.6825227669055933,22.049999237060547,1.1272723489551182,22.024999618530273,0.005958568723083202
6687,2018-05-29,21.7450008392334,21.90999984741211,21.565000534057614,21.63500022888184,5759200.0,-0.0033229437067459067,-1.7599945068358875,-1.0731671008559385,59.198867135146834,76.1293113554406,0.26456498488146707,-0.1119329304660468,-0.19024885666692626,0.47754623110947136,18.52254595872756,0.34499931335449574,0.5998567587821242,0.014625835418701882,-0.7665126765734378,0.7957643474108416,-0.37594342057736796,0.4051950914147717,0.5430984115600594,24.489880654261025,-49.35849723382671,0.39056925599606923,5,0.1874990463256836,-0.5425014495849609,-0.054375648498535156,0.18374919891357422,0.20749855041504262,1,0.002184350479179198,1.955225580177144,21.8174991607666,-1.1592848655071837,21.950000762939453,2.6825227669055933,22.049999237060547,0.002184350479179198
6688,2018-05-30,21.89249992370605,21.987499237060547,21.84749984741211,21.872499465942386,3826400.0,0.006783126179812582,-3.0,0.18182133444299856,59.319560518935134,73.27934213353645,0.11812201894395358,-0.19811601891327157,-0.3750957856133219,0.32916656579007864,16.553094789220175,0.24249839782714844,0.5660103668356378,0.11674995422362855,-0.5833051238936449,0.816805032340902,-0.23327758483500816,0.46677749328226525,0.36667537841797326,55.744613156980236,-14.717621116123937,0.3500275390586374,5,0.039999961853030896,-0.6900005340576136,-0.21874999999999645,0.03625011444092152,0.1550006866455078,2,-0.014845301544915257,-1.7599945068358875,21.7450008392334,1.955225580177144,21.8174991607666,-1.1592848655071837,21.950000762939453,-0.014845301544915257
6689,2018-05-31,21.732500076293945,21.94750022888184,21.584999084472656,21.604999542236328,7173600.0,-0.007308432018713895,-3.3283344151038357,6.374880793441136,47.36027162594092,69.57815589878925,0.24861391380206754,0.02146262068440663,-0.25797444434649464,0.4830353637532987,15.13957251519084,0.36250114440918324,0.4932137469755915,-0.08037490844726491,-0.6759318132827019,0.5151819963881721,-0.3781533608649852,0.21740354397045536,0.49890823510742166,28.510578892860938,-36.76922741967893,0.2977784524177188,5,0.19999980926513672,-0.5300006866455078,-0.2506251335144043,0.19624996185302734,0.6100006103515625,3,0.0014954245135352373,-3.0,21.89249992370605,-1.7599945068358875,21.7450008392334,1.955225580177144,21.8174991607666,0.0014954245135352373
6690,2018-06-01,22.092500686645508,22.1299991607666,21.837499618530273,21.89249992370605,4197200.0,0.016565080367548557,1.1272871034415792,1.5686268643320098,52.7196674980634,65.81134657814174,-0.11352734622202831,-0.27195011840519356,-0.6521545471816594,0.11510273427601092,13.152834302586875,0.39749908447265625,0.4392667232721337,0.22850065231323313,-0.2654244540155517,0.722425758642018,-0.01846190085115751,0.4754632054776238,0.11225131366211016,93.36308579376282,30.963463327959943,0.24696255316439183,6,-0.16000080108642578,-0.6175012588500977,-0.8093762397766113,-0.3487510681152344,0.22499847412109375,4,-0.013805603516859777,-3.3283344151038357,21.732500076293945,-3.0,21.89249992370605,-1.7599945068358875,21.7450008392334,-0.013805603516859777
6691,2018-06-04,22.022499084472656,22.174999237060547,21.987499237060547,22.102500915527344,4858000.0,-0.0031685685185999235,-1.499974568943594,-0.40000762936542045,49.309349182262785,61.50220611309972,-0.04382341545615631,-0.1559968577364188,-0.5948004508137039,0.17612588622779057,11.77724913613573,0.1875,0.37856452862122936,0.12424907684326314,-0.30697381051991357,0.5554719642064398,-0.09136236683832522,0.3398605205248515,0.15666285718496198,74.999921829808,16.17608967504107,0.21561144368158783,6,-0.08999919891357422,-0.526249885559082,-0.7393746376037598,-0.2787494659423828,-0.10999870300292969,0,-0.011124937771367915,1.1272871034415792,22.092500686645508,-3.3283344151038357,21.732500076293945,-3.0,21.89249992370605,-0.011124937771367915
6692,2018-06-05,22.487499237060547,22.4950008392334,21.80500030517578,22.002500534057614,5338800.0,0.021114776792782175,1.7599916076980298,-6.062345031470577,61.91561548499351,59.70116410907286,-0.5239465893414099,-0.5688435651995718,-1.0444166365129135,-0.2900506093166264,10.470703655527997,0.6900005340576172,0.3427224211365889,0.5376242637634263,0.08323771972478866,0.992010807802064,0.3104309917441057,0.7648175357827469,-0.9224987030029332,99.17564970247514,41.88908571131654,0.22719327201931924,6,-0.45749855041503906,-0.8937492370605469,-1.3018746376037598,-0.7437496185302734,-0.22499847412109375,1,-0.03601998859025912,-1.499974568943594,22.022499084472656,1.1272871034415792,22.092500686645508,-3.3283344151038357,21.732500076293945,-0.03601998859025912
6693,2018-06-06,22.61000061035156,22.61000061035156,22.354999542236328,22.5,4192400.0,0.005447532071023886,3.6363573311141204,0.2268059886974454,61.91564861622562,57.975017297959276,-0.6199312628241209,-0.631163398183265,-1.1639780231948755,-0.4181374112390124,9.077198096634385,0.2550010681152308,0.30556070409468106,0.6013755798339808,0.12402399180495749,1.0787271678630042,0.36269978581946916,0.8400513738484925,-1.0264000701904301,100.0,44.51183644372553,0.23867579401451114,6,-0.5225000381469727,-0.9587507247924769,-1.552500724792477,-0.8662509918212855,-0.4325008392333949,2,-0.029080106278373763,1.7599916076980298,22.487499237060547,-1.499974568943594,22.022499084472656,1.1272871034415792,22.092500686645508,-0.029080106278373763
6694,2018-06-07,22.70249938964844,22.71750068664551,22.559999465942386,22.625,5946800.0,0.004091056028301621,1.930201199389466,0.7045359966708832,65.09537603684042,57.548548686194934,-0.6818422778033444,-0.6693779442191072,-1.240312135418531,-0.5198919099751613,8.018785218156,0.157501220703125,0.2405079376888608,0.6376243591308643,0.11153298896681108,1.1637157292949176,0.3745786740488377,0.900670044212891,-1.0778428466796939,98.3560229341594,42.40479731830585,0.2630456850820272,6,-0.5612487792968786,-0.9899988174438512,-1.7056245803833043,-0.9587497711181676,-0.5699996948242223,3,-0.028851395084522724,3.6363573311141204,22.61000061035156,1.7599916076980298,22.487499237060547,-1.499974568943594,22.022499084472656,-0.028851395084522724
6695,2018-06-08,22.727500915527344,22.7450008392334,22.51749992370605,22.614999771118164,4343600.0,0.0011012675498760505,2.084737434213127,1.451639102185403,66.51634384388909,58.15007777136641,-0.6537007274731081,-0.6563608349237242,-1.2425611957046954,-0.5519022434005443,7.396128298397647,0.2275009155273473,0.2036889209492223,0.6171257972717292,0.027542411939915468,1.206709182603543,0.32233410460582235,0.9119174899376361,-1.0372737239379894,98.13830704643173,38.029316310095375,0.2947916926659065,6,-0.5725002288818359,-1.0012502670288086,-1.8025012016296387,-0.9837512969970703,-0.4750003814697301,4,-0.01693983999000992,1.930201199389466,22.70249938964844,3.6363573311141204,22.61000061035156,1.7599916076980298,22.487499237060547,-0.01693983999000992
6696,2018-06-11,22.68000030517578,22.774999618530273,22.645000457763672,22.74250030517578,5556800.0,-0.0020900058712178815,1.0392244861323041,-0.5555499042096875,61.035752755187026,58.354176173593096,-0.5263381156356708,-0.5848985804200737,-1.182707099363693,-0.5180249137812183,7.198943450183452,0.12999916076660156,0.16749826907098253,0.5353752136230483,-0.10351216054331758,1.1742625877894142,0.21593152653986536,0.8548189007062312,-0.9053912217749023,90.20624942238757,33.60228697515768,0.31944368708318366,6,-0.5000009536743164,-0.8362503051757812,-1.7925004959106445,-0.9362506866455078,-0.3975009918212926,0,-0.01598329539380361,2.084737434213127,22.727500915527344,1.930201199389466,22.70249938964844,3.6363573311141204,22.61000061035156,-0.01598329539380361
6697,2018-06-12,22.71750068664551,22.71999931335449,22.377500534057614,22.63249969482422,5459600.0,0.001653455950843652,6.61123238317322,-1.3600158691406818,68.64065487449005,59.38985332421031,-0.45972746103640105,-0.600414141744487,-1.1903998627749175,-0.5668334282554888,6.994107517991449,0.342498779296875,0.16376645754335328,0.5393755912780804,-0.14659654144135104,1.225347723997512,0.19638952491836292,0.882361657637798,-0.8428525497316919,86.30978060953485,25.351635217506868,0.3429860663597165,6,-0.5375013351440465,-0.6837511062622106,-1.8362512588501012,-0.9737510681152379,-0.5700016021728551,1,-0.03543524951444177,1.0392244861323041,22.68000030517578,2.084737434213127,22.727500915527344,1.930201199389466,22.70249938964844,-0.03543524951444177
6698,2018-06-13,22.76250076293945,22.8174991607666,22.665000915527344,22.729999542236328,4420800.0,0.0019808550647646417,1.1403560433676885,0.38236284079428756,68.97471636162675,61.791458294842066,-0.4116266968873461,-0.6140887184569834,-1.2104994578852484,-0.6263478533186344,6.6674380839092215,0.1524982452392578,0.19024548809287012,0.5445006370544405,-0.1808917012246134,1.2698929753334944,0.18180446791491534,0.9071968061939657,-0.7978174778639833,87.50032511725824,24.513546942735736,0.3626961691395265,6,-0.45125102996825817,-0.7075014114379847,-1.8456258773803675,-1.0187511444091761,-0.662500381469723,2,-0.021965952036960168,6.61123238317322,22.71750068664551,1.0392244861323041,22.68000030517578,2.084737434213127,22.727500915527344,-0.021965952036960168
6699,2018-06-14,22.79999923706055,22.88500022888184,22.68000030517578,22.792499542236328,4216000.0,0.0016473793680065185,1.3098364531172242,0.2307511737090547,73.4159044288262,64.09104017603794,-0.31489014699025475,-0.6276516426420535,-1.2236795807361283,-0.6736994460528898,6.714843981828478,0.20499992370605824,0.23211233999386138,0.5463741302490277,-0.22081232327419187,1.3135605837722473,0.16278090348741614,0.9299673570106393,-0.7329780469021472,83.25102602264039,15.982284732056087,0.38359322676160984,6,-0.45499897003174183,-0.6999988555908239,-1.746874332427982,-1.056249618530277,-0.7999992370605504,3,-0.027302609068974748,1.1403560433676885,22.76250076293945,6.61123238317322,22.71750068664551,1.0392244861323041,22.68000030517578,-0.027302609068974748
6700,2018-06-15,22.82999992370605,22.99250030517578,22.54750061035156,22.670000076293945,6972000.0,0.0013158196337452743,-1.1975359807097974,21.33418107832106,79.5620397307328,67.45245023697905,-0.2562191650029284,-0.6267807690341449,-1.2267388182897,-0.7128401290212203,6.680632972533193,0.4449996948242223,0.2695948332747733,0.5363748550415011,-0.26440524067058035,1.3371549507535825,0.13598480718546213,0.93676490289754,-0.648461668126366,73.57716391108919,0.18315347193701825,0.40039004785603993,6,-0.4312496185302699,-0.5662498474121058,-1.7468752861022914,-1.0862503051757777,-0.6100006103515625,4,-0.03055191551523251,1.3098364531172242,22.79999923706055,1.1403560433676885,22.76250076293945,6.61123238317322,22.71750068664551,-0.03055191551523251
6701,2018-06-18,22.70000076293945,22.70000076293945,22.46999931335449,22.645000457763672,3222000.0,-0.00569422519496432,7.363642668887195,0.34375223517629616,76.9773629270112,69.12597773053656,-0.02236135038924658,-0.4651027591047274,-1.0530225037104692,-0.5903547753875458,6.545745993716526,0.3600006103515625,0.3480344857802855,0.37112569808959606,-0.4363453570075926,1.1785967531867847,-0.03260982945899826,0.7748612256381904,-0.38870857942438874,52.439081122823694,-26.019807242991916,0.40373552754859443,6,-0.026250839233394885,-0.42125034332275035,-1.5643763542175257,-0.9562511444091761,0.5599994659423899,0,-0.019713665807995717,-1.1975359807097974,22.82999992370605,1.3098364531172242,22.79999923706055,1.1403560433676885,22.76250076293945,-0.019713665807995717
6702,2018-06-19,22.420000076293945,22.45499992370605,22.162500381469727,22.39249992370605,3797200.0,-0.012334831596245599,5.000000000000364,0.5000000000000969,63.863312814549126,69.34238486368362,0.27609165407985614,-0.1795399123697763,-0.7397970349805476,-0.31957236786225707,7.072589326626582,0.537500381469723,0.3881173530606965,0.08175001144409322,-0.7253634893051348,0.8888635121933213,-0.32180673893051903,0.48530676181870547,0.5725002288818359,31.024062469120484,-48.229856165992146,0.4035567503746132,6,0.1575002670288086,-0.1412496566772461,-1.218125820159912,-0.6800003051757812,1.4624996185302734,1,-0.0061329510469022575,7.363642668887195,22.70000076293945,-1.1975359807097974,22.82999992370605,1.3098364531172242,22.79999923706055,-0.0061329510469022575
6703,2018-06-20,22.459999084472656,22.552499771118164,22.352500915527344,22.5049991607666,3883600.0,0.0017840770759409708,1.8571000395089985,-1.636357331113674,70.40666848573377,69.93252846911622,0.23755917964177797,-0.19529161081477753,-0.759847923142889,-0.3747581086386944,7.691823888229683,0.1999988555908203,0.4473153959218443,0.09999904632568501,-0.6949241501731507,0.8949222428245207,-0.29746255192373283,0.49746064457510286,0.5159012222290045,35.84322052399238,-47.77098864656035,0.39746159824941785,6,0.11750125885009766,-0.18124866485595703,-1.2181243896484375,-0.7199993133544922,1.0300006866455078,2,-0.013913624787992185,5.000000000000364,22.420000076293945,7.363642668887195,22.70000076293945,-1.1975359807097974,22.82999992370605,-0.013913624787992185
6704,2018-06-21,22.114999771118164,22.462499618530273,22.07749938964844,22.45249938964844,4195200.0,-0.015360611194013885,1.153846974652256,7.499978807273423,50.63646566236457,68.16809756005794,0.5480958263545155,0.16319410992366912,-0.3977727397147959,-0.04471076409510033,7.969822436828614,0.3850002288818324,0.4322183744741608,-0.24825029373169016,-1.0383538312873348,0.5418532438239545,-0.6433020625095125,0.14680147504613217,0.8446325370788585,4.098398245657547,-75.0488683403795,0.3950517687778219,6,0.4200000762939453,0.16375064849853516,-0.8731250762939453,-0.375,0.9475002288818359,3,-0.0006782450736457779,1.8571000395089985,22.459999084472656,5.000000000000364,22.420000076293945,7.363642668887195,22.70000076293945,-0.0006782450736457779
6705,2018-06-22,22.299999237060547,22.34000015258789,22.07999992370605,22.237499237060547,5011200.0,0.008365338813342005,2.6490791305279435,-0.18518539449665525,57.37052317593612,67.76084982903005,0.3308728400545746,0.006071366813486634,-0.5701257161315283,-0.2454148050810403,8.53360320670628,0.2600002288818395,0.4113658506339526,-0.08075075149536204,-0.8474734880919819,0.6859719851012578,-0.46411211979367195,0.3026106168029479,0.624347754394531,35.74286852345481,-42.114347221979976,0.3833613682983097,6,0.2350006103515625,-0.021248817443847656,-0.959373950958252,-0.5599994659423828,1.0775012969970668,4,-0.013452881045931897,1.153846974652256,22.114999771118164,1.8571000395089985,22.459999084472656,5.000000000000364,22.420000076293945,-0.013452881045931897
6706,2018-06-25,21.94750022888184,22.25,21.72249984741211,22.25,5356800.0,-0.01580713095240316,2.4876069534732688,-4.839996337890568,34.745778236595484,63.99475242481955,0.6353539590910771,0.38873999783967506,-0.20454402977403774,0.0882922599727145,9.047319835343309,0.5774993896484375,0.36309897114035294,-0.43974981307983185,-1.18835717706828,0.3088575509086162,-0.8140534950740559,-0.06544613108560782,0.9429728585009727,27.108482186971166,-46.06711255864429,0.37430368199422487,6,0.4099998474121058,0.33125019073485973,-0.5118751525878942,-0.20750045776367543,1.3974990844726491,0,0.01241595086596936,2.6490791305279435,22.299999237060547,1.153846974652256,22.114999771118164,1.8571000395089985,22.459999084472656,0.01241595086596936
6707,2018-06-26,21.792499542236328,22.07749938964844,21.787500381469727,21.90999984741211,5554800.0,-0.007062338992097961,-3.5490530473028112,0.3884310548118862,27.323105770411075,59.36679569246226,0.7211849017819532,0.577068209928818,-0.044923207942822785,0.22320930100286773,9.256243899421431,0.2899990081787145,0.3007954963981838,-0.5971254348754869,-1.3374088788720684,0.14315800912109466,-0.9672671568737776,-0.2269837128771961,1.0278951507482432,8.433698946821737,-58.81453375049104,0.37014172199829093,6,0.5650005340576172,0.4862508773803711,-0.3568744659423828,-0.05249977111816406,1.6674995422363281,1,0.06733971400579031,2.4876069534732688,21.94750022888184,2.6490791305279435,22.299999237060547,1.153846974652256,22.114999771118164,0.06733971400579031
6708,2018-06-27,21.5674991607666,21.96500015258789,21.5625,21.834999084472656,6385200.0,-0.010324670698450666,-1.9009203444933982,2.2765891825206155,20.671820616522012,53.50634193553957,0.8480270742222302,0.8184334474943213,0.17935723600253084,0.43288088213385123,9.865768034038105,0.4025001525878906,0.24884874343149122,-0.8058757781982422,-1.6041066190081388,-0.007644937388345596,-1.2049911986031923,-0.4067603577932921,1.1870218414836238,0.5554625428358896,-60.16538210632408,0.3991154204049489,6,0.7100009918212891,0.7100009918212891,-0.09499883651733398,0.1725006103515625,1.897500991821289,2,0.1073374579408275,-3.5490530473028112,21.792499542236328,2.4876069534732688,21.94750022888184,2.6490791305279435,22.299999237060547,0.1073374579408275
6709,2018-06-28,21.76499938964844,21.77750015258789,21.38999938964844,21.55500030517578,6005600.0,0.009157307827377226,2.297870268164375,-0.7850435303429083,27.16483126624533,47.68442988392985,0.5456539320505378,0.6571871507001639,-0.01964538440920549,0.23238134707530023,10.007357235037048,0.3875007629394496,0.17781095434266803,-0.6100005149841259,-1.4028523517340936,0.18285132176584185,-1.0064264333591098,-0.21357459660914202,0.8941599324217648,39.47365250946661,-15.831952920191448,0.39642591837498337,6,0.28000068664550426,0.4262504577636683,-0.20499992370605824,-0.02499961853027699,1.7275009155273402,3,0.07925570548327898,-1.9009203444933982,21.5674991607666,-3.5490530473028112,21.792499542236328,2.4876069534732688,21.94750022888184,0.07925570548327898
6710,2018-06-29,21.787500381469727,21.979999542236328,21.7549991607666,21.81999969482422,7370000.0,0.0010338154124638343,-3.6153093761615054,-0.15475930971843516,28.57141548722366,42.305991279509016,0.40199728835149884,0.643665797650911,-0.035358800053536754,0.2063826979852017,10.450706681735943,0.22500038146972656,0.09586605210117582,-0.5722495079040542,-1.3989888595200917,0.25448984371198335,-0.9856191837120747,-0.15887983209603362,0.7447429473583043,46.22101275704809,-4.476987344620575,0.4133696758080195,6,0.18374919891357422,0.4037494659423828,-0.1737508773803711,-0.0475006103515625,1.8575000762939453,4,0.05851977492629956,2.297870268164375,21.76499938964844,-1.9009203444933982,21.5674991607666,-3.5490530473028112,21.792499542236328,0.05851977492629956
6711,2018-07-02,21.77750015258789,21.792499542236328,21.387500762939453,21.637500762939453,4606000.0,-0.0004589892693859232,3.764742841755677,-4.3077645401725455,27.128922945839406,38.22439240520794,0.29880166589407153,0.6686523728900013,-0.010568385155906412,0.21390930538551345,11.282301951600854,0.404998779296875,-0.0057310824997323095,-0.5699997901916518,-1.4245714853668545,0.2845719049835509,-0.9972856377792532,-0.14271394260405046,0.6405187823221823,56.52176316764217,9.90175767678523,0.4272858475876017,7,0.19250011444091797,0.41250038146972656,-0.16000080108642578,-0.03750038146972656,1.8374996185302734,0,0.07347034187850032,-3.6153093761615054,21.787500381469727,2.297870268164375,21.76499938964844,-1.9009203444933982,21.5674991607666,0.07347034187850032
6712,2018-07-03,21.677499771118164,21.875,21.645000457763672,21.875,1718400.0,-0.004591912789303487,1.3291065892782987,-1.4107220708446866,24.28906021892041,33.10021370889534,0.3155898343452108,0.7429496263466078,0.10989327010218375,0.32615790349521134,12.696827677095374,0.22999954223632812,-0.13181775466346934,-0.6295001983642585,-1.5315897243578824,0.2725893276293654,-1.0805449613610705,-0.17845543536744657,0.6168569831554329,48.94508112284316,7.186502444466974,0.4510447629968117,7,0.24750041961669922,0.5125007629394531,-0.07500028610229492,-0.005000114440917969,1.902500152587887,1,0.07692305661827303,3.764742841755677,21.77750015258789,-3.6153093761615054,21.787500381469727,2.297870268164375,21.76499938964844,0.07692305661827303
6713,2018-07-05,21.95249938964844,21.957500457763672,21.637500762939453,21.799999237060547,3114400.0,0.012685947246401152,2.938402309913378,-0.7721517764879896,31.948883865820093,31.023815731501504,-0.043548825109244405,0.43865616634555593,-0.12789069570426292,0.06377276426242062,13.797238608100916,0.31999969482421875,-0.24797150708116433,-0.3216255187988253,-1.2251428639018194,0.5818918263041688,-0.7733841913503241,0.13013315375267354,0.23303464566505738,95.35861447334595,56.41757837878204,0.4517586725514974,7,-0.08874893188476918,0.23750114440917613,-0.3849997520446813,-0.28374958038330433,1.485000610351559,3,0.06867098219964274,1.3291065892782987,21.677499771118164,3.764742841755677,21.77750015258789,-3.6153093761615054,21.787500381469727,0.06867098219964274
6714,2018-07-06,22.04750061035156,22.1200008392334,21.86750030517578,21.9950008392334,3247200.0,0.004327581065685537,1.5569644702405672,0.3442604497585799,33.78240021504607,28.4029131802915,-0.1666575352148847,0.3078517846515716,-0.18469158280813147,-0.024440117589630717,14.49958931241161,0.2525005340576172,-0.32189917012906477,-0.19387435913086293,-1.07931623782412,0.691567519562394,-0.6365952984774914,0.24884658021576556,-0.6599998474121058,90.10235886272511,53.248154135077826,0.4427209393466289,7,-0.22875022888183238,0.14249992370605824,-0.4800009727477992,-0.37875080108642223,1.4149990081787145,4,0.06429298119945615,2.938402309913378,21.95249938964844,1.3291065892782987,21.677499771118164,3.764742841755677,21.77750015258789,0.06429298119945615
6715,2018-07-09,22.342500686645508,22.357500076293945,22.104999542236328,22.20249938964844,3254800.0,0.013380204926967787,1.9705931851585903,2.6667029972753173,43.06498746071536,29.327269760749267,-0.5084653305375042,-0.01841455019505389,-0.44460994728055425,-0.3127436418161764,15.106576800721683,0.30999946594238637,-0.41001896652063863,0.12037572860717916,-0.7368574570147786,0.9776089142291369,-0.3082408642037997,0.548992321418158,-0.9403499221801752,98.4536700756451,60.94480126616118,0.4286165928109797,7,-0.4700002670288086,-0.15250015258789062,-0.775001049041748,-0.7762508392333984,1.1749992370605433,0,0.05147139233244591,1.5569644702405672,22.04750061035156,2.938402309913378,21.95249938964844,1.3291065892782987,21.677499771118164,0.05147139233244591
6716,2018-07-10,22.3174991607666,22.38999938964844,22.26000022888184,22.28249931335449,2625600.0,-0.0011190119776454122,-2.25005960612303,0.24999659405188387,47.79330847691474,31.60173672813856,-0.47545969371312324,-0.02315007607851527,-0.3880430487116229,-0.2829591802524547,15.6331891846953,0.12999916076660156,-0.4330002706597682,0.11349925994873189,-0.7179114043118879,0.9449099242093517,-0.3022060721815798,0.5292045920790436,-0.8771344238281245,90.36540050592313,49.88668360753914,0.4157053321303105,7,-0.42874908447265625,-0.12749862670898438,-0.6137495040893555,-0.7624998092651367,1.1650009155273438,1,0.059482529267023354,1.9705931851585903,22.342500686645508,1.5569644702405672,22.04750061035156,2.938402309913378,21.95249938964844,0.059482529267023354
6717,2018-07-11,21.912500381469727,22.1825008392334,21.482500076293945,21.482500076293945,3167600.0,-0.018147139891410813,-2.2558151913557247,12.285776566756246,39.81398484767837,33.728643864933716,-0.057718398977062435,0.3356572088021892,0.049059692978250524,0.11733081478582008,17.207304804250715,0.8349990844726562,-0.4987377692900701,-0.25124950408935476,-1.0554876435058844,0.5529886353271749,-0.6533685737976178,0.1508695656189083,0.4774990081787145,47.38298958996684,6.056927083037081,0.4021190697082645,7,-0.02375030517578125,0.2775001525878906,-0.19812583923339844,-0.3575010299682617,1.6024990081787145,2,0.07769535014306972,-2.25005960612303,22.3174991607666,1.9705931851585903,22.342500686645508,1.5569644702405672,22.04750061035156,0.07769535014306972
6718,2018-07-12,22.262500762939453,22.272499084472656,22.030000686645508,22.03499984741211,3279600.0,0.015972635499219567,-1.042098331164972,0.5290715210872766,52.73910545625075,36.570229886045425,-0.3338757788685811,-0.05662577845175676,-0.2659614844462048,-0.23878393331906267,18.791461881284633,0.3599987030029297,-0.48121966832106366,0.12375087738037038,-0.6317265667578056,0.8792283215185464,-0.2539878446887158,0.5014895994494566,0.12749862670898793,85.95055391968287,38.26657650873119,0.3777387220690878,7,-0.3737506866455078,-0.07250022888183594,-0.4506254196166992,-0.902501106262207,1.2499999999999964,3,0.05918019609727976,-2.2558151913557247,21.912500381469727,-2.25005960612303,22.3174991607666,1.9705931851585903,22.342500686645508,0.05918019609727976
6719,2018-07-13,22.177499771118164,22.332500457763672,22.162500381469727,22.30500030517578,2712000.0,-0.0038181241508497,-1.1587405389040266,-0.5604396525705088,47.63743002415358,38.688675945704304,-0.20585613966163052,-0.02176812673004136,-0.14640897466842517,-0.16193063123196794,20.20969267066018,0.1700000762939453,-0.4348263958202878,0.06987485885620259,-0.6192771555975831,0.7590268733099883,-0.27470114837069204,0.4144508660830972,0.19434963226318658,76.58404635648816,26.258162899096348,0.3445760072268933,7,-0.28874969482421875,0.012500762939453125,-0.3081245422363281,-0.8199996948242188,1.3975009918212855,4,0.05681434976375188,-1.042098331164972,22.262500762939453,-2.2558151913557247,21.912500381469727,-2.25005960612303,22.3174991607666,0.05681434976375188
6720,2018-07-16,22.13249969482422,22.280000686645508,22.100000381469727,22.20249938964844,3075200.0,-0.0020290869916972376,-1.6667043431574784,0.5490149146558838,54.048118490719034,41.67969767291316,-0.11931908873735964,-0.03341552467468034,-0.06924693901216017,-0.12566213236124213,21.985648147546325,0.18000030517578125,-0.34818455801149284,0.059749794006346946,-0.5403182090796648,0.6598177970923587,-0.24028420753665714,0.359783795549351,0.22156272201538485,71.62535651157728,17.604086721039863,0.3000340015430055,7,-0.19624996185302734,0.05750083923339844,-0.20562410354614258,-0.7212495803833008,1.4050006866455114,0,0.060092621350722464,-1.1587405389040266,22.177499771118164,-1.042098331164972,22.262500762939453,-2.2558151913557247,21.912500381469727,0.060092621350722464
6721,2018-07-17,22.252500534057614,22.295000076293945,22.002500534057614,22.06999969482422,4352800.0,0.005421928877805682,1.1869130890500597,-2.607166212533877,60.22221826624987,45.6722707892831,-0.18422899126825953,-0.19885639105315178,-0.1636519301508521,-0.2530269758354251,23.69547287211196,0.2924995422363317,-0.278426702422351,0.20212564468383576,-0.32885982700394223,0.7331111163716137,-0.06336709116005323,0.46761838052772475,0.0841306359710785,90.58824849375581,29.52812245458709,0.2654927358438893,7,-0.31625080108642223,-0.06249999999999645,-0.31187486648559215,-0.8275003433227504,1.0949993133544957,1,0.05684751642685493,-1.6667043431574784,22.13249969482422,-1.1587405389040266,22.177499771118164,-1.042098331164972,22.262500762939453,0.05684751642685493
6722,2018-07-18,22.28249931335449,22.375,22.19750022888184,22.26499938964844,3816400.0,0.0013481082384858567,-1.3278926369242547,0.09588955195799101,67.39656250986152,49.61090174973214,-0.1334133986709034,-0.25263740926509826,-0.1709665075438025,-0.2926851449778134,24.587359837940458,0.1774997711181605,-0.20898348282203472,0.23899946212768342,-0.27512833467072895,0.7531272589260958,-0.018064436271522766,0.4960633605268896,-0.7999992370605433,75.16756529798133,6.187397904073833,0.2570638983992056,7,-0.34624958038329723,-0.09249877929687145,-0.2706246376037562,-0.8424997329711879,1.0925006866455114,2,0.05385395713757579,1.1869130890500597,22.252500534057614,-1.6667043431574784,22.13249969482422,-1.1587405389040266,22.177499771118164,0.05385395713757579
6723,2018-07-19,22.147499084472656,22.32250022888184,22.100000381469727,22.1825008392334,3672400.0,-0.0060585765978650175,-2.423096673856005,-2.000108991826425,59.59846684905696,52.479353597955566,0.0359354224253714,-0.1499366166052738,-0.013738318930023752,-0.1745344207745987,25.904898438453515,0.22249984741211293,-0.13398549266128867,0.11962423324585103,-0.3589738348139164,0.5982223013056185,-0.1196748007840327,0.35892326727573476,-0.6471490097045915,38.92584115475463,-32.39100812394165,0.23929903402988367,7,-0.21124935150146484,0.04250144958496094,-0.04062461853027344,-0.7074995040893555,1.2525005340576172,3,0.06174513429078421,-1.3278926369242547,22.28249931335449,1.1869130890500597,22.252500534057614,-1.6667043431574784,22.13249969482422,0.06174513429078421
6724,2018-07-20,22.100000381469727,22.20249938964844,22.030000686645508,22.06999969482422,4483600.0,-0.0021446531196034346,-2.136377035251751,-0.8571195030243584,57.744726552159705,54.11043571922717,0.10243669143999412,-0.10921895956092698,0.051300795806884736,-0.14245633974278604,26.67191429854368,0.17249870300293324,-0.03762111860847739,0.0728754997253418,-0.40519443953753154,0.5509454389882151,-0.16615946990609487,0.31191046935677846,-0.5821573081970222,26.174493207781673,-46.320893004833046,0.2390349696314359,7,-0.16375064849853516,0.09000015258789062,0.08312416076660156,-0.6387510299682617,1.5124988555908239,4,0.06391404330716965,-2.423096673856005,22.147499084472656,-1.3278926369242547,22.28249931335449,1.1869130890500597,22.252500534057614,0.06391404330716965
6725,2018-07-23,22.0,22.07250022888184,21.927499771118164,22.045000076293945,4287200.0,-0.004524904060796975,1.899998092658508,-1.499968211583699,55.278757722152754,54.942152302031396,0.166224395657526,-0.034621187917124985,0.16030412744855482,-0.05641913565261447,27.549494765261606,0.1725006103515625,0.02629090329219963,-0.012124919891356,-0.47264910309221975,0.44839926330950775,-0.2423870114917861,0.2181371717090741,-0.4650137881927492,16.201160178843146,-55.90585843178899,0.23026209160043132,7,-0.07124996185302734,0.1900005340576172,0.22250032424926758,-0.505000114440918,1.6550006866455114,0,0.07159094376997488,-2.136377035251751,22.100000381469727,-2.423096673856005,22.147499084472656,-1.3278926369242547,22.28249931335449,0.07159094376997488
6726,2018-07-24,22.21999931335449,22.332500457763672,22.087499618530273,22.11000061035156,6432400.0,0.009999968788840352,-2.161287146988393,-2.444411477980757,62.17731356370497,57.426966603812126,-0.07717555064929016,-0.24575900736589418,-0.0536724882672992,-0.2795041275803207,27.382416399057597,0.3325004577636719,0.08791766714169924,0.1942494392394991,-0.2742789648769559,0.6627778433559541,-0.0400147628187284,0.4285136412977266,-0.6682128257833817,65.36299276699592,-9.274238184570436,0.23426420205822768,7,-0.0687494277954066,-0.1762485504150355,0.11125087738037465,-0.671249389648434,1.5375003814697301,1,0.059293479245222436,1.899998092658508,22.0,-2.136377035251751,22.100000381469727,-2.423096673856005,22.147499084472656,0.059293479245222436
6727,2018-07-25,23.26000022888184,23.292499542236328,22.5,22.5,8702000.0,0.04680472311726391,-1.085524483071031,6.909174455098782,71.84628024268727,59.5499860245273,-1.0123967258752273,-1.2334194674567875,-1.0771341131540986,-1.3193687628103312,26.856743491637232,1.0725002288818395,0.1295288667498724,1.1608753204345739,0.44946383707594606,1.8722868037932017,0.8051695787552582,1.5165810621138895,-1.6917494710621561,97.61909752352074,24.545349442057557,0.35570574167931424,7,-0.6500005722045934,-0.9200000762939489,-0.7837500572204625,-1.7112503051757848,0.33499908447264914,2,0.0037618064346198743,-2.161287146988393,22.21999931335449,1.899998092658508,22.0,-2.136377035251751,22.100000381469727,0.0037618064346198743
6728,2018-07-26,23.88249969482422,23.92499923706055,23.28499984741211,23.38500022888184,8030000.0,0.026762659493417607,1.1974282655035757,0.6546043633096427,76.06532451473706,62.70864096792546,-1.5432191192063662,-1.7640354084990477,-1.6728601426819836,-1.9362346160368489,26.238972801442394,0.6649990081787109,0.1764419477314867,1.667624759674073,0.6381800204232917,2.6970694989248543,1.1529023900486806,2.1823471292994654,-2.24527898562787,97.87236277350986,25.83923452513936,0.5147223696253909,7,-0.9562501907348633,-1.2262496948242188,-1.4543743133544922,-2.333749771118164,-0.23749923706054688,3,-0.021249856644369736,-1.085524483071031,23.26000022888184,-2.161287146988393,22.21999931335449,1.899998092658508,22.0,-0.021249856644369736
6729,2018-07-27,23.489999771118164,23.97500038146973,23.40500068664551,23.88249969482422,9139600.0,-0.016434624881042748,-1.0266724537233523,-0.7889454171826474,65.86038683716019,64.02111522864114,-1.056013009038793,-1.3024541189408296,-1.261544783824629,-1.5426015714492927,25.300503251989593,0.5699996948242188,0.27929066430589344,1.1888748168945327,0.03642961206663742,2.341320021722428,0.6126522144805868,1.7650974193084785,-1.7155123502499627,76.31255356410912,7.306612088653665,0.5762226024139468,7,-0.5387496948242188,-0.8087491989135742,-1.0618743896484375,-1.9412498474121094,0.1424999237060547,4,-0.003831424157719643,1.1974282655035757,23.88249969482422,-1.085524483071031,23.26000022888184,-2.161287146988393,22.21999931335449,-0.003831424157719643
6730,2018-07-30,23.0625,23.51000022888184,23.045000076293945,23.395000457763672,4245200.0,-0.018199224150005744,-1.5306109738628773,0.8471350889043313,59.26618293377847,63.91488908058876,-0.5394482365672815,-0.8163939182358746,-0.8179555827029574,-1.118478886085967,24.751822104455908,0.4650001525878942,0.3094245425466511,0.6976250648498521,-0.47605271935114857,1.8713028490508528,0.11078617274935354,1.2844639569503506,-1.1119715422836762,51.65562846985724,-14.043371280343798,0.5868388921005002,7,-0.11124992370605469,-0.38124942779541016,-0.6556248664855957,-1.5137500762939453,0.7175006866455114,0,0.02384820540099941,-1.0266724537233523,23.489999771118164,1.1974282655035757,23.88249969482422,-1.085524483071031,23.26000022888184,0.02384820540099941
6731,2018-07-31,23.377500534057614,23.40500068664551,23.05500030517578,23.114999771118164,7633600.0,0.013658559742335541,1.204719395417546,-0.7894748918692458,68.63867733875868,64.05290183935512,-0.7577733932648414,-1.0597124373754134,-1.111746301518025,-1.4363364486810788,23.510165615588715,0.3500003814697301,0.3755789899207045,0.9326255798339815,-0.2895914934597421,2.154842653127705,0.3215170431871215,1.5437341164808416,-1.2650143224410186,59.491546245110015,-8.17217533620827,0.611108536646861,7,-0.4262504577636683,-0.6962499618530238,-0.9706254005432093,-1.828750610351559,0.5049991607666051,1,0.011870394449724042,-1.5306109738628773,23.0625,-1.0266724537233523,23.489999771118164,1.1974282655035757,23.88249969482422,0.011870394449724042
6732,2018-08-01,23.34499931335449,23.44750022888184,23.209999084472656,23.377500534057614,4464400.0,-0.001390277829564135,1.7536267138432464,-0.12381381425021602,64.98267415209469,64.65114709524819,-0.6243654928702327,-0.9442955697200119,-1.0656321138178484,-1.4143349812386,22.513771814419652,0.23750114440918324,0.432341141894792,0.8167493820190401,-0.41253801804375456,2.046036782081835,0.20210568198764278,1.4313930820504375,-1.0835119681496437,32.2579718943037,-31.725567692107994,0.6146437000313976,8,-0.3937492370605433,-0.6637487411498988,-1.0268740653991664,-1.796249389648434,0.4925003051757848,2,0.017669753420543444,1.204719395417546,23.377500534057614,-1.5306109738628773,23.0625,-1.0266724537233523,23.489999771118164,0.017669753420543444
6733,2018-08-02,23.459999084472656,23.5625,23.20000076293945,23.25749969482422,4308800.0,0.004926098714956195,-1.2834795145980729,-6.230516431924882,67.60465806749582,65.74669504139665,-0.5963171465722965,-0.9913959416876068,-1.1587125572756278,-1.5401505811799154,21.822522090297497,0.3624992370605504,0.47265614415267976,0.8563741683959947,-0.40861933800729133,2.1213676747992807,0.22387741519435167,1.4888709215976377,-1.061430696366621,44.623534623493434,-17.032225277557288,0.632496753201643,8,-0.5087490081787109,-0.7787485122680664,-1.141873836517334,-1.9112491607666016,0.6200008392333949,3,0.00575448568415271,1.7536267138432464,23.34499931335449,1.204719395417546,23.377500534057614,-1.5306109738628773,23.0625,0.00575448568415271
6734,2018-08-03,23.46500015258789,23.540000915527344,23.354999542236328,23.540000915527344,3661600.0,0.00021317426728062472,3.93331977010325,-0.37037525431391755,68.49410297191582,67.21506673581477,-0.43284947130495155,-0.9325698662771416,-1.1420901915585446,-1.5554494274135173,21.640266366547557,0.18500137329101562,0.5013567370746905,0.7905002593994155,-0.5018430647456817,2.0828435835445127,0.1443285973268651,1.4366719214719659,-0.9403172050127608,81.15944699781437,19.907002623076096,0.6461716620725491,8,-0.4337501525878906,-0.7837495803833008,-1.1875,-1.916250228881836,0.7124996185302734,4,0.0076710123164405175,-1.2834795145980729,23.459999084472656,1.7536267138432464,23.34499931335449,1.204719395417546,23.377500534057614,0.0076710123164405175
6735,2018-08-06,23.49250030517578,23.542499542236328,23.40500068664551,23.44499969482422,2985200.0,0.0011719647308359171,-1.1568680250127803,-0.6333350287370937,67.66381325156195,67.82467781224332,-0.25297749063692976,-0.9164862166330394,-1.1439777848562187,-1.5886413562018973,22.189191288264727,0.13749885559081676,0.5691304950144165,0.760500431060791,-0.571375552195569,2.092376414317151,0.094562439432611,1.426438422688971,-0.8517919628890844,86.20694839068537,27.481152548577946,0.6659379916281806,8,-0.25500011444091797,-0.8112497329711914,-1.374375343322754,-1.9437503814697266,0.4174995422363281,0,0.005959322670205269,3.93331977010325,23.46500015258789,-1.2834795145980729,23.459999084472656,1.7536267138432464,23.34499931335449,0.005959322670205269
6736,2018-08-07,23.645000457763672,23.677499771118164,23.44750022888184,23.49250030517578,2990000.0,0.006491439847051694,1.114950189420481,3.2104882749759076,68.75430892575764,67.48112544369559,-0.20348222294527574,-1.0165532461296252,-1.2642936613718305,-1.7483195014977255,22.95966743379175,0.22999954223632457,0.6588501786883256,0.8466255187988274,-0.5298414311079469,2.2230924687056017,0.15839204384544203,1.5348589937522128,-0.8975487523423311,93.19384694044672,35.038071432705294,0.6882334749533863,8,-0.13500022888183594,-0.963749885559082,-1.5637507438659668,-2.096250534057617,0.6024990081787145,1,0.005709461884891409,-1.1568680250127803,23.49250030517578,3.93331977010325,23.46500015258789,-1.2834795145980729,23.459999084472656,0.005709461884891409
6737,2018-08-08,23.614999771118164,23.69499969482422,23.587499618530273,23.670000076293945,2533600.0,-0.0012687961964347183,1.0476294277929155,-0.3606573779923456,70.80084804644898,66.8961836138858,-0.13167634960472085,-0.8985341570386254,-1.1994565440318148,-1.7259437340301034,22.26621877145686,0.10750007629394531,0.7736067247341403,0.7314998626708977,-0.6247191990604577,2.087718924402253,0.05339033180521824,1.4096093935365772,-0.7693441716129534,83.8383643775866,22.289692553805175,0.6781095308656783,8,-0.10499954223632812,-0.8862495422363281,-1.5349993705749512,-2.0662498474121094,0.5925006866455078,2,0.011327542930286816,1.114950189420481,23.645000457763672,-1.1568680250127803,23.49250030517578,3.93331977010325,23.46500015258789,0.011327542930286816
6738,2018-08-09,23.57999992370605,23.899999618530273,23.56999969482422,23.75,4526400.0,-0.0014821023820172918,-2.4736736435275812,3.0908933277847783,71.05260587538805,67.47309684035555,-0.16103294469434815,-0.8008286289389908,-1.1340637793216395,-1.6962151437290593,21.943558853205598,0.3299999237060547,0.8642579994607118,0.6306250572204561,-0.7265779731459325,1.9878280875868448,-0.04797645796273997,1.3092265724036523,-0.6439967416436794,41.2844678848025,-23.716865334353407,0.6786015151831946,8,-0.10750007629394176,-0.8512496948242152,-1.522499561309811,-2.0312499999999964,0.4675006866455078,3,0.010920258509642622,1.0476294277929155,23.614999771118164,1.114950189420481,23.645000457763672,-1.1568680250127803,23.49250030517578,0.010920258509642622
6739,2018-08-10,23.4375,23.552499771118164,23.38999938964844,23.46500015258789,3229600.0,-0.006043253781472191,-1.6530377105845944,0.16176553085976167,70.20377920131078,68.68838531452582,-0.029908469645882008,-0.5893067305623525,-0.9570421013089359,-1.5613056679033903,21.59028106636462,0.19000053405761008,0.8323432344900681,0.4251251220703125,-0.897758113899755,1.74800835804038,-0.23631649591472126,1.0865667400553463,-0.418377041985039,9.313840987033144,-59.30499718895216,0.6614416179850344,8,0.039999961853027344,-0.7087497711181641,-1.4106245040893555,-1.8887500762939453,0.40500068664551137,4,0.027413330078124742,-2.4736736435275812,23.57999992370605,1.0476294277929155,23.614999771118164,1.114950189420481,23.645000457763672,0.027413330078124742
6740,2018-08-13,23.462499618530273,23.6299991607666,23.399999618530273,23.502500534057614,4953600.0,0.0010666503906249236,-1.7878577703796181,1.454570675544329,68.47582420075787,68.67029052141461,0.00871532913274109,-0.5370943293210786,-0.958123375262808,-1.591152932376108,21.15962465759275,0.22999954223632812,0.7180475626407876,0.3836247444152825,-0.8856545554821516,1.6529040443127165,-0.25101490553343453,1.0182643943639995,-0.36690646663893034,14.215724773455104,-52.55060666241518,0.6346396499487169,8,0.08750057220458984,-0.7337493896484375,-1.4581241607666016,-1.9137496948242188,0.3800010681152379,0,0.030474167893995263,-1.6530377105845944,23.4375,-2.4736736435275812,23.57999992370605,1.0476294277929155,23.614999771118164,0.030474167893995263
6741,2018-08-14,23.51749992370605,23.627500534057614,23.375,23.420000076293945,4528000.0,0.0023441792677680873,-1.6933390299478788,-2.437440396719563,55.41534028187804,67.60725342472388,-0.027197769217519152,-0.519078283181603,-0.9858163769314814,-1.6393137598890135,20.499187548087182,0.25250053405761363,0.6722235870373865,0.37537508010863974,-0.8456743763565839,1.5964245365738634,-0.2351496481239721,0.9858998083412516,-0.3515541934484361,27.142862332924544,-34.24521221900799,0.6105247282326115,8,0.032500267028812146,-0.7887496948242152,-1.486249446868893,-1.9687499999999964,0.4974994659423899,1,0.01668969597020853,-1.7878577703796181,23.462499618530273,-1.6530377105845944,23.4375,-2.4736736435275812,23.57999992370605,0.01668969597020853
6742,2018-08-15,23.482500076293945,23.524999618530273,23.232500076293945,23.36249923706055,6410800.0,-0.0014882469448559421,1.8536551326305604,1.2307797644665368,38.826843918391134,64.4097185192678,0.03280780940569983,-0.4106206136296393,-0.9383435480839637,-1.586271860516682,19.908285155839827,0.2924995422363281,0.6830593778596352,0.28037519454955984,-0.8792043651114021,1.4399547542105218,-0.29941458528092113,0.8601649743800408,-0.2518299739393619,37.45320920557089,-18.52176525507428,0.579789779830481,8,0.08374977111816406,-0.7537498474121094,-1.443124771118164,-1.661250114440918,0.3575000762939453,2,0.032577425195911,-1.6933390299478788,23.51749992370605,-1.7878577703796181,23.462499618530273,-1.6530377105845944,23.4375,0.032577425195911
6743,2018-08-16,23.51499938964844,23.68000030517578,23.46999931335449,23.53000068664551,4126800.0,0.0013839801234496463,-2.999963670050933,-0.12500993403799146,50.874111183581476,62.451941653897315,0.00998028551882868,-0.35354368736101094,-0.9616842588917542,-1.6073824970246378,19.21946224771032,0.21000099182129262,0.6274329610631,0.24449949264526794,-0.8097270503025022,1.2987260355930381,-0.2826137788286154,0.7716127641191513,-0.28249931335449574,63.12830589168049,9.324131578454036,0.5271132714738842,8,0.05125045776366832,-0.5637493133544957,-1.4756240844726598,-1.6724996566772496,0.15500068664550426,3,0.02944933387581017,1.8536551326305604,23.482500076293945,-1.6933390299478788,23.51749992370605,-1.7878577703796181,23.462499618530273,0.02944933387581017
6744,2018-08-17,23.51250076293945,23.565000534057614,23.39249992370605,23.497499465942386,4414400.0,-0.00010625672012953835,1.8749900659621825,-0.9999999999995264,72.3880738646066,62.97685949979117,0.022267081793494015,-0.25275730104534233,-0.9528492017009462,-1.5874064219939434,18.27060925093582,0.1725006103515625,0.5970975205622189,0.17137584686279084,-0.7310019541871213,1.073753647912703,-0.279813053662167,0.6225647473877487,-0.28000068664550426,62.56995384005478,8.14312442828448,0.45118890052495625,8,0.0537490844726598,-0.5612506866455043,-1.4731254577636683,-1.6700010299682582,0.0,4,0.022753847104829417,-2.999963670050933,23.51499938964844,1.8536551326305604,23.482500076293945,-1.6933390299478788,23.51749992370605,0.022753847104829417
6745,2018-08-20,23.57500076293945,23.649999618530273,23.524999618530273,23.622499465942386,3959600.0,0.002658160466644688,1.4390479912168073,-3.1663064208538487,63.122929482646185,62.35115067277878,-0.030507750338447437,-0.20154556282631475,-1.008961869507079,-1.6289341907277084,17.142718447059202,0.13749885559082387,0.5464980156851134,0.15512580871581605,-0.49374487927625665,0.8039964967078888,-0.1693095352802203,0.4795611527118524,-0.2831006622314405,76.53642714358094,21.810460974435493,0.32443534399603696,8,-0.008750915527340197,-0.6237506866455043,-1.5356254577636683,-1.7325010299682582,-0.17500114440917613,0,0.01134676203814089,1.8749900659621825,23.51250076293945,-2.999963670050933,23.51499938964844,1.8536551326305604,23.482500076293945,0.01134676203814089
6746,2018-08-21,23.53750038146973,23.649999618530273,23.48749923706055,23.5575008392334,3587600.0,-0.0015906842102278995,-1.7082777036049075,0.42107376621276826,62.70634624875409,61.45176158414602,-0.011018601959158048,-0.06353808065943056,-0.963846899670731,-1.5755762093649928,16.80996067303472,0.162500381469723,0.4898956639296479,0.05175037384033487,-0.26852953354405784,0.3720302812247276,-0.10838957985185971,0.21189032753252945,-0.19095225830078277,68.1564579168788,10.15104397882348,0.1601399536921957,8,0.02874946594237926,-0.5862503051757848,-1.4743752479553258,-1.6875000000000036,-0.17000007629394887,1,0.012958058427304353,1.4390479912168073,23.57500076293945,1.8749900659621825,23.51250076293945,-2.999963670050933,23.51499938964844,0.012958058427304353
6747,2018-08-22,23.34749984741211,23.5049991607666,23.32999992370605,23.5,5332400.0,-0.008072247731420235,1.1538569885910575,7.624833110815773,43.24329278071804,58.36183790696047,0.15315225561215584,0.1405604193626857,-0.7694915380745542,-1.3623590355749045,17.277648470336516,0.20750045776367898,0.4302162911556877,-0.14262514114379954,-0.4521302216685932,0.1668799393809941,-0.29737768140619636,0.012127399118597282,0.6275005340576207,4.999972752193051,-52.43863439797276,0.15475254026239602,8,0.1087503433227539,-0.39624977111816406,-1.284374713897705,-1.4974994659423828,0.1574993133544922,2,0.02858976535384028,-1.7082777036049075,23.53750038146973,1.4390479912168073,23.57500076293945,1.8749900659621825,23.51250076293945,0.02858976535384028
6748,2018-08-23,23.375,23.48749923706055,23.32999992370605,23.38249969482422,6662400.0,0.0011778628447420836,-2.230760201885743,0.049178277509568,44.73683036411417,55.53217692504973,0.10450456586519508,0.07704011425900603,-0.7936782307470516,-1.3692407768580495,16.677507201426934,0.1574993133544993,0.34869423019035395,-0.08975000381469656,-0.3416633897209671,0.162163382091574,-0.21570669676783183,0.03620668913843872,0.5871003723144561,14.062537252939467,-38.70767114775096,0.12595669295313536,8,0.08125019073486328,-0.4237499237060547,-1.3118748664855957,-1.422499656677246,0.24250030517578125,3,0.01989305465616642,1.1538569885910575,23.34749984741211,-1.7082777036049075,23.53750038146973,1.4390479912168073,23.57500076293945,0.01989305465616642
6749,2018-08-24,23.399999618530273,23.462499618530273,23.32250022888184,23.459999084472656,9134000.0,0.0010695023970170858,3.30763813492169,8.000254323499492,44.574733474287115,52.87650017766409,0.08227858117047049,0.047381469192032455,-0.8162144480948612,-1.3740257091925372,15.958891873055414,0.13999938964843395,0.25898149644237023,-0.06025037765503072,-0.31347660967376356,0.19297585436370213,-0.18686349366439714,0.0663627383543357,0.5494587448120143,23.663979872337613,-23.849074739531126,0.1266131160093661,8,0.056250572204589844,-0.4487495422363281,-1.3368744850158691,-1.2574996948242188,0.09000015258789062,4,0.011538481289113278,-2.230760201885743,23.375,1.1538569885910575,23.34749984741211,-1.7082777036049075,23.53750038146973,0.011538481289113278
6750,2018-08-27,23.61249923706055,23.69750022888184,23.48500061035156,23.522499084472656,7342400.0,0.009081180427114255,-1.5757982105287247,-1.5000158947134776,48.21910821634929,52.07691883704979,-0.11924597240796331,-0.12838317143672384,-1.024697771082451,-1.5639915450725788,16.268529482362524,0.29750061035156605,0.17200286742029647,0.12474927902222177,-0.05556422317809151,0.30506278122253505,0.03459252792206513,0.2149060301223784,0.31188080090332093,77.33306884765625,34.12779706574822,0.09015675110015677,8,-0.1474990844726598,-0.6612491607666051,-1.5493741035461461,-1.4699993133544957,-0.2349987030029368,0,-0.004234980512530795,3.30763813492169,23.399999618530273,-2.230760201885743,23.375,1.1538569885910575,23.34749984741211,-0.004234980512530795
6751,2018-08-28,23.65500068664551,23.71999931335449,23.51250076293945,23.69750022888184,7524400.0,0.0017999555726084804,3.742948075163172,-0.47221633535368795,52.16221343351924,53.55862656095291,-0.15666699014948904,-0.15708277259908598,-1.058415344565784,-1.574701381123969,16.615686611310633,0.20749855041503906,0.09629383763281751,0.15337572097778818,-0.03379383885445719,0.34054528081003355,0.05979094106166727,0.24696050089390909,0.2453041589550793,83.64810656225558,43.69967556206717,0.09358477991612191,8,-0.1337509155273473,-0.6237506866455114,-1.5956254005432164,-1.5012502670288121,-0.7550010681152379,1,-0.010780006794047559,-1.5757982105287247,23.61249923706055,3.30763813492169,23.399999618530273,-2.230760201885743,23.375,-0.010780006794047559
6752,2018-08-29,23.75749969482422,23.84749984741211,23.69499969482422,23.69499969482422,3500400.0,0.004333079907140824,-3.8800048828125,-1.4706040750381473,58.94206839561474,54.45506625117883,-0.24144560275592752,-0.23936619769630596,-1.1417316846718535,-1.6485217078770198,17.02113115125643,0.192499160766598,0.031243085337415266,0.2352497100830071,0.03065174053513431,0.4398476796308799,0.13295072530906893,0.3375486948569453,0.11969296610762115,82.85710133659812,41.29817590407083,0.10229898477393667,8,-0.1724996566772461,-0.5199995040893555,-1.6599993705749512,-1.5674991607666016,-1.1275005340576172,2,-0.016415843193019253,3.742948075163172,23.65500068664551,-1.5757982105287247,23.61249923706055,3.30763813492169,23.399999618530273,-0.016415843193019253
6753,2018-08-30,23.59499931335449,23.75,23.53750038146973,23.75,2976800.0,-0.006839961425112895,1.7419184150617888,-2.480010986328182,57.777752660400935,52.83169722848931,-0.07420755723381944,-0.06981270106182791,-0.9628308835685679,-1.4651417278422443,17.025404913686117,0.21999931335448863,0.018050596025407373,0.06599931716918661,-0.13885883687343892,0.27085747121181214,-0.03642975985212615,0.16842839419049938,0.2600056502953514,51.90462523296818,6.0080337478084616,0.10242907702131293,8,-0.009999275207515979,-0.0849990844726527,-1.1199994087219203,-1.254999160766598,-1.2699985504150355,3,-0.0038143740286928907,-3.8800048828125,23.75749969482422,3.742948075163172,23.65500068664551,-1.5757982105287247,23.61249923706055,-0.0038143740286928907
6754,2018-08-31,23.645000457763672,23.67499923706055,23.4424991607666,23.522499084472656,4345600.0,0.0021191415920440715,1.5479609539933763,-0.7903279394573128,58.7952179340342,52.350840389754644,-0.11559289436011255,-0.11134601537800393,-0.9843903889093575,-1.4934012689796,16.90830561831315,0.23250007629394887,0.05010217941105566,0.1070004463195815,-0.10179697359897588,0.3157978662381389,0.002601736360304585,0.2113991562788584,0.2024993896484375,50.00023547474063,0.09225236171445061,0.10439870995927814,8,-0.06000041961669922,-0.13500022888183594,-0.8537507057189941,-0.9887504577636719,-1.097499847412113,4,-0.001163043013554299,1.7419184150617888,23.59499931335449,-3.8800048828125,23.75749969482422,3.742948075163172,23.65500068664551,-0.001163043013554299
6755,2018-09-04,23.63249969482422,23.66250038146973,23.46500015258789,23.66250038146973,4250400.0,-0.0005286852483586957,12.166380570917076,-0.2449008189829954,55.77887809656363,51.581121706177925,-0.10513415154145633,-0.09256492815799078,-0.9489708400601415,-1.4624438084561575,16.77993784257671,0.1975002288818395,0.054309545297165585,0.0874997138977065,-0.12424128857834305,0.29924071637375604,-0.01837078734032005,0.19337021513573305,0.1940001678466814,46.913632574633716,-5.631336942543214,0.10587050123802505,9,-0.047499656677246094,-0.15999984741210938,-0.8162493705749512,-0.9512491226196289,-2.032499313354492,1,-0.006029828648945856,1.5479609539933763,23.645000457763672,1.7419184150617888,23.59499931335449,-3.8800048828125,23.75749969482422,-0.006029828648945856
6756,2018-09-05,23.78000068664551,23.82250022888184,23.5,23.66250038146973,4483200.0,0.006241446894151403,2.1851970461909778,-3.9165871956254503,63.4311547403771,53.824217479473376,-0.23984082131464746,-0.24183234121244013,-1.0600027006293402,-1.588327373249605,16.541239600512597,0.3225002288818395,0.036246698177954784,0.22825069427490519,-0.004479861856243161,0.46098125040605353,0.11188541620932924,0.34461597234048114,-0.4575004577636719,83.33356880807483,27.686606908166112,0.11636527806557469,9,-0.1950006484985387,-0.302500724792484,-0.9637503623962438,-1.0987501144409215,-2.7150001525878977,2,-0.016925994153311197,12.166380570917076,23.63249969482422,1.5479609539933763,23.645000457763672,1.7419184150617888,23.59499931335449,-0.016925994153311197
6757,2018-09-06,23.88249969482422,23.91250038146973,23.732500076293945,23.78000068664551,3866400.0,0.004310302994914084,1.2153831707688707,0.8723297188493951,65.60508625577035,56.14291257854629,-0.2888443545123849,-0.3407329463519453,-1.1190927157348582,-1.671826402691174,16.34332718295575,0.1800003051757848,0.031836279441805004,0.31737470626831055,0.04242257587057097,0.5923268366660501,0.17989864106944253,0.45485077146717856,-0.5499994659423777,93.6168917602746,37.3086786077238,0.1374760651988693,9,-0.26499938964843395,-0.3262491226196289,-1.0662493705749512,-1.201249122619629,-2.625,3,-0.041138912963406105,2.1851970461909778,23.78000068664551,12.166380570917076,23.63249969482422,1.5479609539933763,23.645000457763672,-0.041138912963406105
6758,2018-09-07,23.837499618530273,23.95499992370605,23.74250030517578,23.854999542236328,5360000.0,-0.0018842280694636449,-1.0482034029175402,-0.1707326150468062,63.319591078008905,58.22567453451536,-0.1914750548387545,-0.2903383134663926,-1.0230580072392357,-1.6092922487939205,15.770933919132386,0.21249961853026988,0.030080896858383,0.2594996452331557,-0.04128706789197878,0.5602863583582902,0.10910628867058847,0.40989300179572297,-0.48179938354491725,77.07314531555926,20.666502803559624,0.15039335656256703,9,-0.1387500762939453,-0.2599992752075231,-1.0212492942810059,-1.1562490463256836,-2.7449989318847656,4,-0.0506554998253681,1.2153831707688707,23.88249969482422,2.1851970461909778,23.78000068664551,12.166380570917076,23.63249969482422,-0.0506554998253681
6759,2018-09-10,24.07999992370605,24.147499084472656,23.88750076293945,23.88750076293945,5796000.0,0.01017305963530113,-1.7012930393857193,-11.0,68.03564008419562,60.42751140872052,-0.3658460931194334,-0.5082967704879628,-1.2170205787146848,-1.8341872076678918,15.899971582993599,0.3099994659423828,0.06991812194217673,0.4698749542236307,0.10241755321789725,0.8373323552293641,0.28614625372076574,0.6536036547264956,-0.688341707397452,90.10999759659671,34.75220232845779,0.1837287005028664,9,-0.28500080108642223,-0.39000034332275035,-1.2637495994567836,-1.3987493515014613,-2.50250053405761,0,-0.072882025179695,-1.0482034029175402,23.837499618530273,1.2153831707688707,23.88249969482422,2.1851970461909778,23.78000068664551,-0.072882025179695
6760,2018-09-11,24.177499771118164,24.19499969482422,23.979999542236328,24.0,6164800.0,0.00404899699838146,1.0235344804372997,0.9220807530344315,71.91774379394377,62.622570337656576,-0.41881515337346187,-0.579178906660129,-1.2645743779569898,-1.9093442317885163,15.9178217223992,0.21500015258789062,0.11338895753176814,0.5316247940063477,0.09250410977755052,0.9707454782351448,0.3120644518919491,0.7511851361207462,-0.7253742853564411,97.48202426038752,41.93618835596024,0.21956034211439796,9,-0.3587503433227539,-0.46374988555908203,-1.3212494850158691,-1.4962491989135742,-2.719999313354492,1,-0.06741801990269325,-1.7012930393857193,24.07999992370605,-1.0482034029175402,23.837499618530273,1.2153831707688707,23.88249969482422,-0.06741801990269325
6761,2018-09-12,23.90999984741211,24.20249938964844,23.90999984741211,24.13750076293945,7404000.0,-0.011064002739671341,-1.5714141990006685,-1.2816969514619243,68.29265569524141,63.66152448205954,-0.12442420397129084,-0.2959391347314124,-0.9488846126595334,-1.616878294261241,15.904273961611654,0.2924995422363317,0.15333023715114535,0.24449987411498952,-0.20541406292472075,0.6944138111546998,0.019542905595134386,0.46945684263484466,-0.3835869407441379,37.76596392265053,-23.174997921093308,0.22495696851985486,9,-0.08750057220458984,-0.19250011444091797,-0.9506244659423828,-1.2287492752075195,-2.989999771118164,2,-0.0966122743908091,1.0235344804372997,24.177499771118164,-1.7012930393857193,24.07999992370605,-1.0482034029175402,23.837499618530273,-0.0966122743908091
6762,2018-09-13,24.247499465942386,24.2549991607666,24.002500534057614,24.002500534057614,3441600.0,0.014115417008955244,-1.061222265472916,-1.076914048090192,73.61295364656833,65.42099125830038,-0.4303653364282063,-0.6041641724089075,-1.230055239994936,-1.9239625573792019,16.390465766929296,0.3449993133544922,0.1856777068078017,0.5437495231628446,0.0333357880202918,1.0541632583053975,0.28854265559156644,0.7989563907341228,-0.6399561813167587,98.53664164467853,30.357789760309657,0.2552068675712765,9,-0.3987503051757848,-0.5037498474121129,-1.1518740653991735,-1.5662488937377965,-3.504999160766605,3,-0.13125060323662885,-1.5714141990006685,23.90999984741211,1.0235344804372997,24.177499771118164,-1.7012930393857193,24.07999992370605,-0.13125060323662885
6763,2018-09-14,24.207500457763672,24.38999938964844,24.10000038146973,24.25,5498000.0,-0.0016496137358368301,-1.2524221504548636,-0.17346827559361117,71.67786155883266,66.85239610550019,-0.32893738559712205,-0.5371653982315294,-1.141896066820884,-1.8469653707785092,16.67395116795941,0.28999900817871094,0.21271620056409546,0.46912546157836843,-0.07987176464946444,1.0181226878062013,0.194626848464452,0.7436240746922849,-0.5093133504783083,63.681705345145446,-9.709602125119915,0.2744986131139163,9,-0.2800006866455078,-0.39625072479248047,-1.088125228881836,-1.526249885559082,-3.5275001525878906,4,-0.12186308818155356,-1.061222265472916,24.247499465942386,-1.5714141990006685,23.90999984741211,1.0235344804372997,24.177499771118164,-0.12186308818155356
6764,2018-09-17,24.04750061035156,24.34000015258789,24.0,24.20000076293945,6132400.0,-0.006609515414087275,-1.747460735808713,3.58827753343506,62.01660340456175,67.54547669527776,-0.1182766856413977,-0.3531350518012992,-0.9376649502024712,-1.6509612224632058,17.05522241897831,0.3400001525878906,0.22200749377291729,0.28237562179565145,-0.27238720428041674,0.8371384478717196,0.004994208757615581,0.5597570348336873,-0.23862353788810253,28.646019598024942,-42.41889679375148,0.27738141303803454,9,-0.1025009155273402,-0.23625087738036754,-0.9468755722045863,-1.366250038146969,-3.3675003051757777,0,-0.1228817901530288,-1.2524221504548636,24.207500457763672,-1.061222265472916,24.247499465942386,-1.5714141990006685,23.90999984741211,-0.1228817901530288
6765,2018-09-18,23.84250068664551,24.10000038146973,23.802499771118164,24.09000015258789,3950800.0,-0.008524791288197386,1.224304263192763,1.6229456937738966,54.75285207869588,66.58122084397985,0.1337050675500464,-0.133934037465405,-0.6994141105438736,-1.4144160805884205,16.9531407292626,0.29750061035156605,0.2418464119673729,0.06400070190430185,-0.4843231525946976,0.6123245564033013,-0.2101612253451961,0.3381626291537998,0.5474987030029297,6.8086708936792,-60.07594837650603,0.27416192724949934,9,0.21874904632568004,-0.03125095367431996,-0.7393755912780797,-1.1612501144409215,-2.9500007629394602,1,-0.09499847884101043,-1.747460735808713,24.04750061035156,-1.2524221504548636,24.207500457763672,-1.061222265472916,24.247499465942386,-0.09499847884101043
6766,2018-09-19,23.84250068664551,23.90500068664551,23.677499771118164,23.837499618530273,3921200.0,0.0,2.499985328207851,-0.0202063794206418,52.27275277202918,65.09985045689749,0.16036737375079113,-0.11585240936577179,-0.6646716355162106,-1.3845065763255668,16.797767918691264,0.2275009155273473,0.25891860870505923,0.048750686645512076,-0.4881986898704973,0.5857000631615215,-0.2197240016124944,0.31722537490351854,0.5357487106323227,23.158035630630412,-39.983333131691296,0.26847468825800475,9,0.19124889373778942,-0.03125095367431996,-0.7031254768371618,-1.1612501144409215,-2.3299999237060582,2,-0.1000314631517536,1.224304263192763,23.84250068664551,-1.747460735808713,24.04750061035156,-1.2524221504548636,24.207500457763672,-0.1000314631517536
6767,2018-09-20,24.01499938964844,24.087499618530273,23.927499771118164,23.982500076293945,4707600.0,0.0072349249464234155,-1.2456130957957998,6.498474446983127,61.1702197814463,64.86103142394609,0.009655706461167313,-0.24852151309947246,-0.7866507802258447,-1.5235137388535378,17.358369243290213,0.24499893188476207,0.28821913608779326,0.18787441253662607,-0.3141276462262468,0.6898764712994989,-0.06312661684481213,0.43887544191806427,0.3352200225830053,47.36839287387426,-16.484067578352388,0.25100102938143687,9,0.01875019073485973,-0.20374965667724965,-0.8756241798400914,-1.3337488174438512,-2.7349987030029332,3,-0.1288777594010092,2.499985328207851,23.84250068664551,1.224304263192763,23.84250068664551,-1.747460735808713,24.04750061035156,-0.1288777594010092
6768,2018-09-21,23.84000015258789,24.1825008392334,23.79750061035156,24.0,11062800.0,-0.007287080637444543,-2.1428727131178826,-4.923176242736711,54.862841943842994,63.39738718612913,0.20679349053187934,-0.038893539420342904,-0.5734071721256342,-1.3166186850623518,17.771400541527786,0.3850002288818395,0.29338258295228314,-0.010374832153321023,-0.465050271370572,0.44430060706392993,-0.23771255176194828,0.21696288745530623,0.48331047399902616,24.528345343624853,-39.37950765113959,0.22733771960862578,9,0.19374942779541016,0.016249656677249646,-0.692500114440918,-1.1587495803833008,-2.4750003814697266,4,-0.12992868404306068,-1.2456130957957998,24.01499938964844,2.499985328207851,23.84250068664551,1.224304263192763,23.84250068664551,-0.12992868404306068
6769,2018-09-24,23.670000076293945,23.78000068664551,23.51000022888184,23.78000068664551,5981200.0,-0.007130875637829659,3.9090719933413394,0.6875044703526436,50.86706221979571,61.058422566779356,0.3492458853232385,0.16060577581109925,-0.3636093691804554,-1.1154673439004767,18.059555320698873,0.32999992370605113,0.28289703473700456,-0.19387493133545064,-0.606317836124969,0.21856797345406775,-0.40009638373020806,0.012346521059306781,0.6274781160742222,23.791777278605547,-40.519776585424694,0.20622145239475836,9,0.27999973297119496,0.18624973297119496,-0.41125011444091797,-0.9887495040893555,-1.5499992370605469,0,-0.12632022650953512,-2.1428727131178826,23.84000015258789,-1.2456130957957998,24.01499938964844,2.499985328207851,23.84250068664551,-0.12632022650953512
6770,2018-09-25,23.51250076293945,23.627500534057614,23.377500534057614,23.587499618530273,5243200.0,-0.00665396336488544,2.2257921614472655,0.6818039950062524,43.84348554406301,58.34184810553731,0.4497958613587798,0.3269945135475467,-0.16587123313654217,-0.9286937333878207,17.853540191445752,0.2924995422363317,0.27424333699827486,-0.346374320983891,-0.7738005370084942,0.0810518950407122,-0.5600874289961943,-0.13266121297158762,0.7377287516195388,16.77020841033799,-43.270700415159965,0.2137131080123024,9,0.37124919891357777,0.3437490463256907,-0.25375080108642223,-0.8312501907348597,-1.1375007629394496,1,-0.12046785181728836,3.9090719933413394,23.670000076293945,-2.1428727131178826,23.84000015258789,-1.2456130957957998,24.01499938964844,-0.12046785181728836
6771,2018-09-26,23.399999618530273,23.584999084472656,23.377500534057614,23.5,4066000.0,-0.0047847375123322156,-1.8620775838254306,1.3333587650364314,38.946145839614736,54.48998057143135,0.5390303909464471,0.442077644472473,-0.017477479396440287,-0.7915464931053791,17.57683518059723,0.20749855041504262,0.23150198647325126,-0.44612541198730327,-0.912588746999667,0.020337923025060434,-0.6793570794934851,-0.21289374448112142,0.7804115775886054,2.7949162662425033,-50.809528436127515,0.23323166750618232,9,0.4837503433227539,0.45625019073486683,-0.1412496566772461,-0.7187490463256836,-0.9375,2,-0.10715810836332462,2.2257921614472655,23.51250076293945,3.9090719933413394,23.670000076293945,-2.1428727131178826,23.84000015258789,-0.10715810836332462
6772,2018-09-27,23.36750030517578,23.522499084472656,23.354999542236328,23.459999084472656,3429200.0,-0.0013888595677051807,-1.851048633205636,0.9249842644338058,39.170504077074625,50.87805196234712,0.48452778057364654,0.4678479003314493,0.05030972799963962,-0.7362159986139218,16.97552363815479,0.16749954223632812,0.16763023200237726,-0.4591247558593743,-0.9715319552031829,0.05328244348443434,-0.7153283555312768,-0.20292115618747175,0.7486780379781948,1.510663848481845,-47.09583886989111,0.2562035996719043,9,0.4799995422363281,0.488749504089359,-0.1087503433227539,-0.6862497329711914,-0.7674999237060511,3,-0.07938373886852823,-1.8620775838254306,23.399999618530273,2.2257921614472655,23.51250076293945,3.9090719933413394,23.670000076293945,-0.07938373886852823
6773,2018-09-28,23.5049991607666,23.552499771118164,23.274999618530273,23.32250022888184,5026000.0,0.00588419188167788,1.0,-1.9729874628834985,36.07742838880838,47.995921405041194,0.26473983223118935,0.34073015801644857,-0.045223798175399565,-0.8495329869864463,17.03814171386826,0.2775001525878906,0.12778334565286897,-0.3171258926391616,-0.8395802495624523,0.2053284642841291,-0.5783530711008069,-0.05589871417751624,0.5350613022956097,45.544367479207736,2.0974028938177014,0.2612271784616457,9,0.22375106811523438,0.3275003433227539,-0.30124902725219727,-0.8237485885620117,-1.0049991607666016,4,-0.09466064894973292,-1.851048633205636,23.36750030517578,-1.8620775838254306,23.399999618530273,2.2257921614472655,23.51250076293945,-0.09466064894973292
6774,2018-10-01,23.61750030517578,23.63999938964844,23.48500061035156,23.61750030517578,3798800.0,0.004786264557582243,5.889114954220998,0.0,36.53844919428129,45.972098862328465,0.09479763428519661,0.2382798688709471,-0.11205584641760424,-0.9392278938935306,17.329517329342746,0.1549987792968821,0.041456869816183683,-0.20324974060058665,-0.7278073966280374,0.3213079154268641,-0.46552856861431025,0.05902908741313695,0.330752856542599,93.83586340239765,54.8601072666133,0.2622788280137247,10,0.11124992370605469,0.21499919891357422,-0.41375017166137695,-0.9362497329711914,-0.9925003051757812,0,-0.09537421424586501,1.0,23.5049991607666,-1.851048633205636,23.36750030517578,-1.8620775838254306,23.399999618530273,-0.09537421424586501
6775,2018-10-02,23.489999771118164,23.73500061035156,23.46999931335449,23.5049991607666,3430400.0,-0.005398561761833731,-8.63635733111264,-100.0,39.17523746039054,44.5168193832575,0.18666760264396842,0.37371800412258693,0.0637976187006899,-0.7932631103306385,17.506971138268202,0.2650012969970703,-0.04794621191582493,-0.3236252784728997,-0.8626215633933754,0.215371006447576,-0.5931234209331357,-0.05412713601266361,0.37746296541764224,46.7390628304167,7.295903459818064,0.2694981424602378,10,0.23875045776367188,0.3424997329711914,-0.28624963760375977,-0.8087491989135742,-0.5074996948242188,1,-0.058322645603821166,5.889114954220998,23.61750030517578,1.0,23.5049991607666,-1.851048633205636,23.36750030517578,-0.058322645603821166
6776,2018-10-03,23.377500534057614,23.56999969482422,23.3075008392334,23.53000068664551,3625600.0,-0.0047892395979872715,1.258072455207718,10.167090539166292,24.635545491752126,40.45741112884704,0.2528610022221862,0.47907948865615424,0.21724714804550516,-0.6656005443309141,17.41214506643783,0.2624988555908203,-0.11149350653041523,-0.4159995079040577,-0.9892505144907204,0.15725149868260502,-0.7026250111973873,-0.12937400461072812,0.4188666283175273,22.28275967873624,-9.285374769999223,0.286625503293331,10,0.3512496948242223,0.45499897003174183,-0.16937541961669567,-0.6962499618530238,-0.3199996948242152,2,-0.0428831359707218,-8.63635733111264,23.489999771118164,5.889114954220998,23.61750030517578,1.0,23.5049991607666,-0.0428831359707218
6777,2018-10-04,22.899999618530273,23.315000534057614,22.647499084472656,23.290000915527344,5684000.0,-0.020425661624162594,2.0340938154295976,2.5573829952221336,19.628294886529275,36.54246145581219,0.6208559148825827,0.9267129876117508,0.697466592359639,-0.17639727493680724,17.655762791307687,0.7300014495849574,-0.16126104440386513,-0.8443754196166999,-1.5406944862417369,-0.14805635299166298,-1.1925349529292184,-0.49621588630418145,0.8350009918212855,23.21840733543339,-4.110461014336408,0.3481595333125185,10,0.3137502670288086,0.6187496185302734,0.3762502670288086,-0.2187490463256836,-0.11499977111816406,3,-0.01910480381169888,1.258072455207718,23.377500534057614,-8.63635733111264,23.489999771118164,5.889114954220998,23.61750030517578,-0.01910480381169888
6778,2018-10-05,22.6299991607666,22.95000076293945,22.482500076293945,22.88500022888184,5287600.0,-0.011790413199185945,1.4285615203218462,0.6538467181486155,18.673985268938424,32.96545290571693,0.783568209813506,1.1611447177595906,0.9470361115084529,0.10517159888999572,17.907165008863977,0.46750068664550426,-0.21688995120772958,-1.0540008544921875,-1.9078891367118302,-0.20011257227254475,-1.4809449956020089,-0.6270567133823661,0.9527512359619124,11.776368988428027,-14.750313400159213,0.426944141109821,10,0.47875118255615234,0.8062505722045898,0.7812509536743164,0.05125141143798828,-0.5174999237060547,4,-0.0013256199915765432,2.0340938154295976,22.899999618530273,1.258072455207718,23.377500534057614,-8.63635733111264,23.489999771118164,-0.0013256199915765432
6779,2018-10-08,22.325000762939453,22.604999542236328,22.13999938964844,22.57999992370605,4292400.0,-0.013477614190809173,2.0491973459573143,0.9999925202327425,17.883563197696787,30.08101708945402,0.9808627334161706,1.3996841160233302,1.240291602567055,0.4181263396295982,17.864804346300623,0.4899997711181605,-0.321994074213265,-1.2712492942810059,-2.2971667661369466,-0.24533182242506513,-1.7842080302089762,-0.7582905583530355,1.0817095825195295,11.598823304314381,-16.702367809057712,0.51295873592797,10,0.6124992370605469,0.9399986267089879,1.2224993705749512,0.3562498092651367,-0.36750030517578125,0,0.007838711358570505,1.4285615203218462,22.6299991607666,2.0340938154295976,22.899999618530273,1.258072455207718,23.377500534057614,0.007838711358570505
6780,2018-10-09,22.54750061035156,22.647499084472656,22.354999542236328,22.582500457763672,8321600.0,0.00996639819970202,2.545511294014288,0.13725475529760062,24.951615271496664,28.526069248552005,0.6784260508432354,1.1054864446270045,1.0221739066448556,0.2058755292496386,17.640332976423487,0.3224983215332031,-0.4043112910279092,-0.9672494888305714,-2.055810677278604,0.12131169961746124,-1.5115300830545877,-0.42296889460655507,0.6312017630615259,28.496582778912572,-0.43637977663293626,0.5442805942240164,10,0.38999938964844105,0.7174987792968821,0.9999995231628453,0.1337499618530309,-0.8875007629394496,1,0.0034371609957009053,2.0491973459573143,22.325000762939453,1.4285615203218462,22.6299991607666,2.0340938154295976,22.899999618530273,0.0034371609957009053
6781,2018-10-10,21.600000381469727,22.412500381469727,21.56999969482422,22.412500381469727,6200400.0,-0.042022406175114324,1.0738478440504808,23.21438692097857,14.062500886974135,25.736291116318622,1.5016607137466487,1.9721680976576579,1.952981639682399,1.1587780255727438,18.101617089492827,0.9775009155273402,-0.4965040970452037,-1.7992497444152846,-3.165907225170823,-0.4325922636597461,-2.482578484793052,-1.1159210040375172,1.3917354548657208,1.719236230206489,-23.853928190190366,0.6833287403777687,10,1.052499771118164,1.3799991607666016,1.9287495613098145,1.0812501907348633,0.3449993133544922,2,0.0640046143707591,2.545511294014288,22.54750061035156,2.0491973459573143,22.325000762939453,1.4285615203218462,22.6299991607666,0.0640046143707591
6782,2018-10-11,21.065000534057614,21.670000076293945,21.002500534057614,21.604999542236328,10434400.0,-0.02476851101683686,-1.0075204143971945,0.664614163912264,12.701611145891079,23.13897808932781,1.8726307460163198,2.378463376151519,2.46577585496561,1.6923318016593818,18.63602088921764,0.6674995422363317,-0.5817029425319724,-2.175124645233158,-3.835473652461207,-0.5147756380051085,-3.0052991488471825,-1.3449501416191332,1.6423880739755887,3.209242241572654,-21.566794708752102,0.8301745036140245,10,1.3037500381469727,1.6312494277954137,2.4662494659423864,1.6162500381469762,1.127498626708988,3,0.09458819153383535,1.0738478440504808,21.600000381469727,2.545511294014288,22.54750061035156,2.0491973459573143,22.325000762939453,0.09458819153383535
6783,2018-10-12,21.25749969482422,21.5,21.030000686645508,21.39249992370605,6670800.0,0.009138341129181216,1.6857074348368675,0.2500008830333881,17.76885218079991,21.0534673100521,1.4838383521779228,2.0592022253378346,2.2491427335578855,1.502804452663625,18.837637538984858,0.4699993133544922,-0.6509899557749996,-1.83512544631958,-3.650525537339295,-0.0197253552998653,-2.7428254918294357,-0.9274254008097245,1.1550006866455078,15.5014823996208,-9.010791439398025,0.9077000455098571,10,1.1112508773803675,1.4387502670288086,2.329375743865967,1.423750877380371,0.282501220703125,4,0.07185699985966876,-1.0075204143971945,21.065000534057614,1.0738478440504808,21.600000381469727,2.545511294014288,22.54750061035156,0.07185699985966876
6784,2018-10-15,21.092500686645508,21.3075008392334,21.087499618530273,21.212499618530273,4500000.0,-0.007761919818768059,-2.3846063558202997,0.8888794698992873,17.733315904396534,18.67103158160832,1.40025104676414,2.099090614282133,2.387431664177562,1.6694468092229329,19.526292090100537,0.220001220703125,-0.7331225115452504,-1.8523744583129869,-3.815539331893415,0.11079041526744149,-2.8339568951031993,-0.8707920215227745,1.0379997253417947,5.4711387171245,-19.193430013284967,0.9815824367902142,10,1.1937494277954102,1.6037492752075195,2.545624256134033,1.588749885559082,-0.05000114440917969,0,0.04835835094038132,1.6857074348368675,21.25749969482422,-1.0075204143971945,21.065000534057614,1.0738478440504808,21.600000381469727,0.04835835094038132
6785,2018-10-16,21.57749938964844,21.59749984741211,21.1875,21.237499237060547,7475200.0,0.022993892957889228,1.1578878682929277,-2.8333598245223937,27.895668266728407,19.03326744549458,0.6877598980423407,1.513290438567104,1.8799213592310444,1.1905250725039487,20.759451461538635,0.5049991607666016,-0.8189505847770739,-1.254125690460203,-3.2601193842864653,0.7518680033660594,-2.257122537373334,-0.25112884354707177,0.32740104675292514,40.78006509335228,12.797693518512599,1.0029968469131316,10,0.5812511444091726,1.1187505722045863,2.164999961853024,1.1900005340576136,-0.35999870300293324,1,0.017610987318462445,-2.3846063558202997,21.092500686645508,1.6857074348368675,21.25749969482422,-1.0075204143971945,21.065000534057614,0.017610987318462445
6786,2018-10-17,21.457500457763672,21.53249931335449,21.209999084472656,21.399999618530273,6339200.0,-0.005561299283008525,2.1084576565646147,0.16912003949331691,27.315890814361794,19.887444770809303,0.5663199706894559,1.5235636450590881,1.9706338627469364,1.3180805500876076,22.560601130812053,0.3675003051757848,-0.9304296134320431,-1.2548746109008775,-3.291176134674899,0.7814269128731439,-2.273025372787888,-0.23672384901386678,0.2669199981689445,68.16482932432682,35.31239166592444,1.0181507618870103,10,0.5187501907348597,1.2387495040893555,2.308749198913574,1.333749771118164,-0.21249961853027344,2,0.009437231053403883,1.1578878682929277,21.57749938964844,-2.3846063558202997,21.092500686645508,1.6857074348368675,21.25749969482422,0.009437231053403883
6787,2018-10-18,20.920000076293945,21.350000381469727,20.790000915527344,21.350000381469727,6919200.0,-0.02504953372960317,1.6046468302549635,-7.478157030550303,21.963114086007053,20.252903528261374,0.8866630261372528,1.9155152253691874,2.4729653515125065,1.861246245785921,24.0572920517373,0.6674995422363281,-1.070089437409134,-1.6376250267028816,-3.726836182737074,0.4515861293313108,-2.682230604719976,-0.5930194486857872,0.6774997711181641,16.098988572427377,-14.522256847590608,1.0446055780170953,10,0.7987499237060547,1.6700000762939453,2.84999942779541,1.875,0.31749916076660156,3,0.048996157494845205,2.1084576565646147,21.457500457763672,1.1578878682929277,21.57749938964844,-2.3846063558202997,21.092500686645508,0.048996157494845205
6788,2018-10-19,20.74250030517578,21.09749984741211,20.71999931335449,20.95249938964844,7863600.0,-0.008484692661129722,-1.9607761006476931,0.4883696172885589,19.25130679008622,20.404875038526868,0.858550201147203,1.9489852836969703,2.613636883015225,2.041081554193582,26.170522196907815,0.37750053405762074,-1.1952164224570083,-1.6602498054504409,-3.8076243325111747,0.48712472161029297,-2.733937068980808,-0.586562541920074,0.7899990081787074,2.564214031556942,-19.23211609850685,1.073687263530366,10,0.941248893737793,1.8124990463256836,3.0537490844726562,2.078749656677246,0.3799991607666051,4,0.06990472866132769,1.6046468302549635,20.920000076293945,2.1084576565646147,21.457500457763672,1.1578878682929277,21.57749938964844,0.06990472866132769
6789,2018-10-22,20.68000030517578,20.887500762939453,20.542499542236328,20.82749938964844,4997200.0,-0.003013137234203378,1.5794307227197535,0.7023796548592239,19.522748571038505,19.801667627364846,0.7411025806971843,1.8719737190785501,2.6424169707153133,2.108132109227128,28.959342873516636,0.345001220703125,-1.2745557132414689,-1.5732498168945312,-3.765015360570235,0.6185157267811725,-2.669132588732385,-0.4773670450566776,0.689999008178706,13.03324390190988,-5.37633766676657,1.095882771837852,10,0.7974996566772461,1.7612495422363281,3.1893744468688965,2.25624942779541,0.7724990844726598,0,0.04158610240137772,-1.9607761006476931,20.74250030517578,1.6046468302549635,20.920000076293945,2.1084576565646147,21.457500457763672,0.04158610240137772
6790,2018-10-23,20.68000030517578,20.86000061035156,20.217500686645508,20.274999618530273,10020000.0,0.0,-1.471160441479066,-2.7457844100759696,20.011085745741227,20.46262150056119,0.5010278064142639,1.7379975762671975,2.6071958911405275,2.1069806791084957,31.598386817662515,0.6424999237060511,-1.3396542814734431,-1.4316247940063462,-3.646715231046965,0.7834656430342726,-2.539170012526654,-0.3240795754860386,0.5244990539550756,35.17111038265959,16.53881978730142,1.1075452185203087,10,0.2637500762939453,1.5200004577636719,3.198124408721924,2.25624942779541,1.0725002288818324,1,0.01752897638835238,1.5794307227197535,20.68000030517578,-1.9607761006476931,20.74250030517578,1.6046468302549635,20.920000076293945,0.01752897638835238
6791,2018-10-24,20.89249992370605,22.0,20.8700008392334,21.502500534057614,18156800.0,0.010275610028742888,-2.450385547220836,-1.5061717929517702,26.284673684096646,21.971850671472918,0.19848833711948188,1.3997777614819924,2.35944517930756,1.8956713418214655,33.26820346382015,1.3199996948242188,-1.3812219358557378,-1.0937501907348661,-3.2855267528042056,1.0980263713344733,-2.1896384717695376,0.002138090299805384,-0.6749992370605433,37.86813447856312,18.99738007222688,1.09588828103467,10,0.21625041961670277,1.307500839233402,3.0437498092651403,2.0437498092651403,1.0925006866455078,2,0.015555858041224058,-1.471160441479066,20.68000030517578,1.5794307227197535,20.68000030517578,-1.9607761006476931,20.74250030517578,0.015555858041224058
6792,2018-10-25,21.512500762939453,21.63249969482422,21.06999969482422,21.13249969482422,9614800.0,0.029675761229986053,-1.227718060476043,-0.6229519473697376,37.80687745130482,24.19829792375124,-0.39265043470589944,0.6679243124743763,1.7117992318311295,1.2730534158431936,34.95585808599701,0.7399997711181676,-1.448454616220495,-0.38099937438964915,-2.4817754996012873,1.719776750821989,-1.4313874369954682,0.6693886882161699,-1.2950000762939453,72.6508036548345,50.698129186138445,1.0503880626058186,10,-0.4037504196166992,0.6875,2.409998893737793,1.4237489700317383,0.9324989318847656,3,-0.012434627040984858,-2.450385547220836,20.89249992370605,-1.471160441479066,20.68000030517578,1.5794307227197535,20.68000030517578,-0.012434627040984858
6793,2018-10-26,21.280000686645508,21.8075008392334,21.037500381469727,21.13999938964844,10323200.0,-0.010807673122526174,-3.463779653801713,0.3684234302062849,38.414624089198036,26.49622105539585,-0.17502911761002338,0.76437626931612,1.9123348361372905,1.4996018619633773,36.33742777146991,0.7700004577636719,-1.3867407635988158,-0.5022495269775398,-2.4754866814597563,1.4709876275046767,-1.4888681042186462,0.4843690502635667,-1.0268500137329113,59.607316089254326,34.843576726068726,0.9866185772411078,10,-0.1712503433227539,0.9200000762939453,2.6424989700317383,1.6562490463256836,0.13249969482421875,4,-0.00199724850627625,-1.227718060476043,21.512500762939453,-2.450385547220836,20.89249992370605,-1.471160441479066,20.68000030517578,-0.00199724850627625
6794,2018-10-29,21.364999771118164,21.8125,21.075000762939453,21.604999542236328,10595200.0,0.003994317750468879,1.2519037066588237,-1.7142681979809975,36.47796437605762,27.44980951198799,-0.24284720190161124,0.5291003172540805,1.7957804888267077,1.4076080489558755,38.14221780174375,0.7374992370605469,-1.257748447065648,-0.30462541580200053,-2.0844642744227286,1.4752134428187276,-1.1945448451123646,0.5852940135083635,-1.0769121116638196,64.37585001439207,38.42844955648513,0.8899194293103639,10,-0.25624942779541016,0.6337509155273438,2.5799999237060547,1.5712499618530273,-0.38500022888183594,0,-0.011350353745549602,-3.463779653801713,21.280000686645508,-1.227718060476043,21.512500762939453,-2.450385547220836,20.89249992370605,-0.011350353745549602
6795,2018-10-30,22.1200008392334,22.177499771118164,21.3799991607666,21.44499969482422,12851200.0,0.035338220276316834,1.0189914217491134,-2.8125074505877024,56.22010639181352,30.661389020593735,-1.0200733264918966,-0.3518391226454938,1.0153318650176537,0.6495323317372268,40.13558309175455,0.8125,-1.1412690776063208,0.5188755989074707,-1.0600917498667535,2.097842947681695,-0.2706080754796396,1.308359273294581,-1.7976749329681425,95.6023725539966,63.83949680739128,0.789483674387112,10,-0.9225006103515625,-0.14375019073486328,1.7831239700317418,1.0387487411499023,-1.2250003814697266,1,-0.030176375418622725,1.2519037066588237,21.364999771118164,-3.463779653801713,21.280000686645508,-1.227718060476043,21.512500762939453,-0.030176375418622725
6796,2018-10-31,22.375,22.59000015258789,22.200000762939453,22.332500457763672,14743200.0,0.011527990555692869,-1.5365902070488406,0.06296217804716088,66.79488301826999,35.642696679734065,-1.264180542668825,-0.7228551258704101,0.7385325219512779,0.3936685644120814,41.55553155761607,0.4699993133544922,-0.9981309839838914,0.8239997863769517,-0.5703895395924476,2.218389112346351,0.12680512339225203,1.5211944493616514,-1.9784671391406263,86.15135688986028,48.67910797860051,0.6971946629846993,10,-0.9712495803833008,-0.39874935150146484,1.494999885559082,0.7837495803833008,-1.0650005340576136,2,-0.02782120518178266,1.0189914217491134,22.1200008392334,1.2519037066588237,21.364999771118164,-3.463779653801713,21.280000686645508,-0.02782120518178266
6797,2018-11-01,22.462499618530273,22.645000457763672,22.357500076293945,22.3799991607666,8612000.0,0.003910597476213251,-3.509858480686952,1.9412081500762948,65.87616746688269,40.823236754933674,-1.2402969673474438,-0.8904663692749963,0.635925224025101,0.30520559351180054,41.373168907240846,0.28750038146972656,-0.9197758312599476,0.9333744049072266,-0.38347902353488195,2.250227833349335,0.2749476906861723,1.5918011191282808,-1.9343587201671895,88.64691567205708,46.396343856453214,0.6584267142210551,11,-1.0312490463256836,-0.4862489700317383,1.4075002670288086,0.6962499618530273,-1.4925003051757848,3,-0.021257607848095605,-1.5365902070488406,22.375,1.0189914217491134,22.1200008392334,1.2519037066588237,21.364999771118164,-0.021257607848095605
6798,2018-11-02,22.60000038146973,22.73500061035156,22.38500022888184,22.582500457763672,10243200.0,0.006121347368928998,1.4347820318045923,0.2121191103713382,70.0066421837394,46.432558267455995,-1.2142987229423596,-1.0860101010208574,0.4837165171972586,0.16681273537674102,40.91159363131699,0.35000038146971946,-0.8190001072787219,1.0723751068115277,-0.23925659721389536,2.3840068108369508,0.41655925479881617,1.7281909588242392,-1.9025107183545984,91.86745534390919,43.10709413801372,0.6558158520127121,11,-1.123749732971195,-0.623749732971195,1.251874446868893,0.5587491989135707,-1.4250011444091832,4,-0.006858437346425883,-3.509858480686952,22.462499618530273,-1.5365902070488406,22.375,1.0189914217491134,22.1200008392334,-0.006858437346425883
6799,2018-11-05,22.5,22.6875,22.3125,22.64249992370605,7971200.0,-0.004424795565566519,2.2258053930777626,-8.142888283376891,63.63637388885998,51.2798125055803,-0.9264028448762005,-1.0247673543199625,0.5667377599376877,0.26473172387127875,39.770488269479664,0.375,-0.6291164919734626,0.9636247634887702,-0.3725101102417945,2.299759637219335,0.2955573266234879,1.6316922003540526,-1.5987592421612256,82.65680007770172,31.528457654052318,0.6680674368652829,11,-0.6974992752075195,-0.5237493515014648,1.2806248664855957,0.6587495803833008,-1.3050003051757812,0,-0.0483333163791233,1.4347820318045923,22.60000038146973,-3.509858480686952,22.462499618530273,-1.5365902070488406,22.375,-0.0483333163791233
6800,2018-11-06,22.625,22.70499992370605,22.53000068664551,22.53000068664551,6362000.0,0.005555555555555536,-2.6842210934207293,-0.6666622050300408,67.23246168693473,55.82956672811787,-0.8342171057393131,-1.2054686016560794,0.4190105131345767,0.1378770436600547,38.74767306058629,0.20499992370605113,-0.38974248947405243,1.084749794006349,-0.2641208408178706,2.4336204288305687,0.41031447659424103,1.7591851114184571,-1.5403832569099478,79.43913238785909,29.207280580689854,0.6744353174121092,11,-0.7387495040893555,-0.6487493515014648,1.1556248664855957,0.5337495803833008,-1.8150005340576136,1,-0.07270720255309049,2.2258053930777626,22.5,1.4347820318045923,22.60000038146973,-3.509858480686952,22.462499618530273,-0.07270720255309049
6801,2018-11-07,22.982500076293945,23.0,22.65999984741211,22.8075008392334,4380400.0,0.015801108344483783,2.23811080835604,1.8421105467103707,82.15120351748925,60.756714068805024,-0.9656183390055446,-1.5326652825249703,0.041098627184496195,-0.21734198048786624,36.78708122853884,0.375,-0.12220452553469485,1.3731248855590827,-0.12236632293080874,2.868616094048974,0.6253792813141388,2.1208704898040267,-1.7328449464777407,97.4545565518466,41.132760559589464,0.7477456042449457,11,-0.963749885559082,-1.088749885559082,0.7981247901916504,0.17624950408935547,-2.347499847412106,2,-0.09082996243230712,-2.6842210934207293,22.625,2.2258053930777626,22.5,1.4347820318045923,22.60000038146973,-0.09082996243230712
6802,2018-11-08,23.0575008392334,23.09749984741211,22.875,22.875,3504800.0,0.0032633857365593766,-1.4383432793704212,1.042866485013624,87.27857412702743,66.18604185078605,-0.8922422320790346,-1.529138971501233,-0.05716763222900312,-0.28513159520570497,34.22940440182873,0.22249984741210938,0.16154821005480713,1.3485006332397447,-0.255807221347947,2.9528084878274363,0.5463467059459006,2.1506545605335887,-1.5978043249951384,94.90458395494282,30.469900066963802,0.8021539272938457,11,-0.9712505340576172,-1.291250228881836,0.7231240272521973,0.10124874114990234,-2.6875,3,-0.0757888456982102,2.23811080835604,22.982500076293945,-2.6842210934207293,22.625,2.2258053930777626,22.5,-0.0757888456982102
6803,2018-11-09,22.78499984741211,23.040000915527344,22.65500068664551,22.920000076293945,3806400.0,-0.01181832297096208,1.0533241102899473,-0.7397238798950702,81.74959263896298,71.21622276888667,-0.4289109795767523,-1.1977428846310616,0.19366036812354182,-0.007569496247853635,31.35091870878742,0.4025001525878871,0.40090150735998975,0.9996246337890611,-0.6587085318561492,2.6579577994342714,0.17045805096645594,1.8287912166116662,-1.096010866529511,60.191075064509704,-10.30165789493742,0.8291665828226047,11,-0.5462503433227539,-1.1274995803833008,0.5812497138977051,0.4537496566772461,-2.875,4,-0.07965769349187712,-1.4383432793704212,23.0575008392334,2.23811080835604,22.982500076293945,-2.6842210934207293,22.625,-0.07965769349187712
6804,2018-11-12,22.112499237060547,22.8700008392334,22.037500381469727,22.70499992370605,8298400.0,-0.02951505880426608,-1.2424303141930164,4.388886534141457,67.96235530469718,72.5209170925404,0.40317092144406885,-0.468951874643011,0.8346146880754155,0.671641699703148,28.32904553381747,0.8325004577636719,0.5371519542784213,0.27612409591674947,-1.3550035336539779,1.9072517254874768,-0.5394397188686142,1.0916879107021131,-0.22631873486381693,7.075367299750784,-65.08104109372215,0.8155638147853633,11,0.4550008773803711,-0.4549989700317383,1.1600008010864258,1.3237504959106445,-2.6374988555908203,0,-0.042396835832502866,1.0533241102899473,22.78499984741211,-1.4383432793704212,23.0575008392334,2.23811080835604,22.982500076293945,-0.042396835832502866
6805,2018-11-13,21.957500457763672,22.357500076293945,21.89249992370605,22.200000762939453,5933600.0,-0.00700955498676048,-1.4966359102499485,0.4092827411706786,63.54961748702834,72.16033203351355,0.595296748283932,-0.29937373505261533,0.9560186600541272,0.8295639674634572,26.264691130252455,0.4650001525878942,0.6938187842426302,0.10212526321411275,-1.5251538368909117,1.7294043633191372,-0.7115142868383977,0.9157648132666232,1.1399993896484375,5.3942355330369836,-68.1623656668744,0.8136395500525114,11,0.5374994277954102,-0.3000001907348633,1.1437492370605469,1.3074989318847692,-2.6400012969970703,1,-0.03472620958866246,-1.2424303141930164,22.112499237060547,1.0533241102899473,22.78499984741211,-1.4383432793704212,23.0575008392334,-0.03472620958866246
6806,2018-11-14,21.65999984741211,22.217500686645508,21.612499237060547,22.1875,4624000.0,-0.01354892880106362,1.059574053632881,2.175255623721881,52.04433823101773,70.62346211841745,0.8724567822099019,0.014836129223038341,1.2110197025150242,1.133916198662945,24.253996179282115,0.6050014495849609,0.8577123831905133,-0.20550031661987234,-1.8248565207779315,1.4138558875381868,-1.015178418698902,0.6041777854591572,1.4134000015258792,3.198692985070026,-67.56133982980207,0.8096781020790288,11,0.6949996948242188,-0.0024995803833007812,1.4412498474121094,1.6049995422363317,-2.747499465942383,2,-0.0392428618401528,-1.4966359102499485,21.957500457763672,-1.2424303141930164,22.112499237060547,1.0533241102899473,22.78499984741211,-0.0392428618401528
6807,2018-11-15,21.94499969482422,22.07250022888184,21.584999084472656,21.6299991607666,6622400.0,0.01315788778484972,-1.407408977239029,-0.597157237798396,59.08468154849535,69.40991093672366,0.5658332155282544,-0.1996733929242822,0.8826514063766204,0.8599697103318178,21.662831855005194,0.48750114440918324,0.8734965334920872,0.028249549865723367,-1.5287930246341013,1.585292124365548,-0.750271737384189,0.8067708371156357,1.0699641296386737,24.7422788527083,-45.46927530824121,0.7785212872499122,11,0.39624977111816406,-0.28749942779541016,0.8712501525878906,1.0349998474121094,-2.2325000762939453,3,-0.05969466776758925,1.059574053632881,21.65999984741211,-1.4966359102499485,21.957500457763672,-1.2424303141930164,22.112499237060547,-0.05969466776758925
6808,2018-11-16,22.1924991607666,22.39249992370605,21.79750061035156,21.79750061035156,5470400.0,0.011278171309373697,-2.0126658071493906,1.253961526118533,60.82405398554556,69.0974309474665,0.2843536606618251,-0.35096703037561383,0.595216002570055,0.6286676312288506,18.604271704642265,0.5949993133544922,0.8272708230157235,0.20324907302856587,-1.2555076072882727,1.6620057533454045,-0.5261292671298534,0.9326274131869852,0.7366667792968755,47.276205969621984,-22.695596599004816,0.7293783401584184,11,0.14875030517578125,-0.534998893737793,0.34000110626220703,0.5037508010864258,-2.0874996185302734,4,-0.08212226610129325,-1.407408977239029,21.94499969482422,1.059574053632881,21.65999984741211,-1.4966359102499485,21.957500457763672,-0.08212226610129325
6809,2018-11-19,21.540000915527344,22.15250015258789,21.44750022888184,22.09499931335449,7255600.0,-0.029401746982727794,1.1044771445570718,-1.4050643913603817,42.204300661778326,66.31652416689357,0.8787670741570217,0.3892192576695699,1.191555125095757,1.2905799413860422,15.404216240368413,0.7449989318847621,0.7619656691604249,-0.4922492027282708,-1.8345623885428282,0.8500639830862866,-1.1634057956355512,0.1789073901790097,1.308515013200683,9.78843561031109,-54.58908701128188,0.6711565929072795,11,0.7324991226196289,0.11749935150146484,0.9924993515014648,1.1562490463256836,-1.4225006103515625,0,-0.0756732125735533,-2.0126658071493906,22.1924991607666,-1.407408977239029,21.94499969482422,1.059574053632881,21.65999984741211,-0.0756732125735533
6810,2018-11-20,21.042499542236328,21.42250061035156,20.924999237060547,21.207500457763672,7678800.0,-0.02309662730480133,-1.4874973774056166,0.2972998051405791,33.186120572305484,60.875959395206486,1.2607670625537857,0.9647329774642444,1.6228152944067418,1.7943387301430533,11.989485895910772,0.6150016784667969,0.648689976245457,-1.0078755378723159,-2.2813315592870502,0.2655804835424185,-1.6446035485796848,-0.3711475271649469,1.693935130504002,8.00683135926635,-51.40160751860392,0.6367280107073674,11,0.96875,0.6150007247924805,1.4487504959106445,1.6537504196166992,-0.7875003814697266,1,-0.07449206106053752,1.1044771445570718,21.540000915527344,-2.0126658071493906,22.1924991607666,-1.407408977239029,21.94499969482422,-0.07449206106053752
6811,2018-11-21,21.217500686645508,21.487499237060547,21.14249992370605,21.22249984741211,6654000.0,0.008316556883269488,-3.451584322894077,0.03029777592823785,34.62965439810718,55.026079425326465,0.9041528530286946,0.8593898498549208,1.390864365909973,1.626835825976837,11.524260066309616,0.44499969482421875,0.5753249173526278,-0.8491244316101074,-2.067471217903954,0.369222354683739,-1.4582978247570324,-0.23995103846318244,1.3377904425268454,19.931946352514306,-34.300068674460945,0.6091733931469238,11,0.7649993896484375,0.4399995803833008,1.2099995613098145,1.4787492752075195,-1.2700004577636683,2,-0.08954879059222964,-1.4874973774056166,21.042499542236328,1.1044771445570718,21.540000915527344,-2.0126658071493906,22.1924991607666,-0.08954879059222964
6812,2018-11-23,21.2450008392334,21.354999542236328,21.01749992370605,21.030000686645508,3167200.0,0.001296107067181529,-1.8124771517125744,-43.007249141549025,32.80458499217694,49.58774524235023,0.6621431852969764,0.8546395531830484,1.2946795161578208,1.6086666702567598,11.096321299632933,0.337499618530277,0.4700245863052963,-0.8082492828369148,-2.057685962617441,0.44118739694361153,-1.4329676227271761,-0.1835309429466534,1.1472611007277749,21.80589113755914,-26.52266079127472,0.6247183398902623,11,0.6524991989135742,0.41249942779541016,1.0912494659423828,1.451249122619629,-2.4775009155273473,4,-0.10979055616021516,-3.451584322894077,21.217500686645508,-1.4874973774056166,21.042499542236328,1.1044771445570718,21.540000915527344,-0.10979055616021516
6813,2018-11-26,21.237499237060547,21.5049991607666,21.184999465942386,21.49250030517578,5711200.0,-0.00035309964116347903,1.2857220708446613,-1.1860506378524156,33.593248066627,45.76895554923132,0.47723329163067874,0.9052040782962223,1.2332826070975393,1.6211594181622004,10.916679144473504,0.3199996948242152,0.26961120587796117,-0.8136258125305176,-2.068731727797662,0.44148010273662663,-1.4411787701640897,-0.18607285489694547,1.008036432610563,25.45822948455787,-17.76265612051801,0.6275529576335728,11,0.4212503433227539,0.4200010299682617,0.9168758392333984,1.3525009155273438,-1.8524990081787074,0,-0.07180692987944026,-1.8124771517125744,21.2450008392334,-3.451584322894077,21.217500686645508,-1.4874973774056166,21.042499542236328,-0.07180692987944026
6814,2018-11-27,21.122499465942386,21.1875,20.957500457763672,21.092500686645508,5656400.0,-0.0054149393878484275,1.874997019764919,-0.11764177898785183,30.423463324514415,42.08827175339644,0.48839310782823375,1.0552057785878937,1.2817850840026317,1.7390153894315539,10.857235763442599,0.279998779296875,0.027310493123053448,-0.916500568389889,-2.2037881152969945,0.3707869785172164,-1.5601443418434435,-0.2728567949363345,0.9909825604676676,34.05176807953049,-4.398237550212336,0.6436437734535531,11,0.5362501144409144,0.5350008010864222,0.9968748092651332,1.4324998855590785,-1.5924987792968786,1,-0.04817137883452949,1.2857220708446613,21.237499237060547,-1.8124771517125744,21.2450008392334,-3.451584322894077,21.217500686645508,-0.04817137883452949
6815,2018-11-28,21.45249938964844,21.489999771118164,21.15250015258789,21.227500915527344,8509200.0,0.015623147451756081,1.2500031789224724,7.500254323498721,29.921268120422212,39.63015285221916,0.08853597418788794,0.7089842703916638,0.8943602352389526,1.4091092859510255,11.353192567322928,0.3675003051757777,-0.19175594274304686,-0.5531255722045856,-1.8659299470621882,0.759678802653017,-1.2095277596333887,0.1032766152242175,0.5421343578266615,90.4109779931516,56.969880181507214,0.6564021874288021,11,0.20625019073485973,0.20500087738036754,0.5068755149841273,1.0137500762939418,-1.6674995422363317,2,-0.06223046835823909,1.874997019764919,21.122499465942386,1.2857220708446613,21.237499237060547,-1.8124771517125744,21.2450008392334,-0.06223046835823909
6816,2018-11-29,21.752500534057614,21.8700008392334,21.40999984741211,21.475000381469727,5166800.0,0.013984437848483688,-1.2576668164457425,1.2333423756399906,33.82900717748575,36.82396681099587,-0.22011111126244032,0.37940831042079637,0.539236227724242,1.1113466093502815,11.94806777990602,0.46000099182128906,-0.32416001414188855,-0.22199945449829528,-1.5274271181961012,1.0834282091995107,-0.8747132863471982,0.4307143773506077,0.13516976237603373,87.12325961041991,58.91815913423138,0.6527138318489037,11,-0.09375095367431285,0.23124980926514027,-0.1806249618530238,0.551249504089359,-1.6324996948242152,3,-0.0688427232053801,1.2500031789224724,21.45249938964844,1.874997019764919,21.122499465942386,1.2857220708446613,21.237499237060547,-0.0688427232053801
6817,2018-11-30,21.98500061035156,22.002500534057614,21.67250061035156,21.809999465942386,6972400.0,0.01068842986257712,2.1428415727378654,0.6306344078630658,39.987500787765406,34.50879423346475,-0.498793849275625,0.11520777380245661,0.24761744592130341,0.8889263785748227,12.383749950388962,0.3299999237060547,-0.42364451180368334,0.03437557220458487,-1.2507816320653653,1.319532776474535,-0.6082030299303902,0.67695417433956,-1.060001373291012,98.32536627479325,71.10254408886371,0.6425786021349758,11,-0.4462509155273402,0.026248931884769178,-0.33062505722045543,0.3187494277954137,-1.5300006866455078,4,-0.09267683988648012,-1.2576668164457425,21.752500534057614,1.2500031789224724,21.45249938964844,1.874997019764919,21.122499465942386,-0.09267683988648012
6818,2018-12-03,22.44499969482422,22.4950008392334,22.165000915527344,22.350000381469727,5865600.0,0.020923314610056032,2.3845867934309495,0.5428496692134366,54.39524587518659,35.86334370162122,-1.027233671724975,-0.3762916382378023,-0.26173240255280916,0.4361958362949103,12.754855174092622,0.5100002288818395,-0.43534531917606856,0.5021246910095201,-0.7683294045608058,1.772578786579846,-0.13310235677564108,1.1373517387946812,-1.4984504318237306,96.74789385343875,64.20982176098491,0.6352270477851623,12,-0.7349996566772461,-0.4337501525878906,-0.7906241416931152,-0.1412496566772461,-2.0699996948242188,0,-0.16384494636309543,2.1428415727378654,21.98500061035156,-1.2576668164457425,21.752500534057614,1.2500031789224724,21.45249938964844,-0.16384494636309543
6819,2018-12-04,21.412500381469727,22.4424991607666,21.36750030517578,22.32999992370605,9697600.0,-0.046001306633681294,-1.1339934118359773,-9.657959724536674,44.15236189839238,37.08181496007531,-0.01645243743115188,0.6013912096154996,0.7138813577702408,1.4713907738584737,13.371647590038283,1.0774993896484375,-0.5281673995854348,-0.47599964141845774,-1.7391228258230598,0.7871235429861443,-1.1075612336207605,0.15556195078384505,-0.4040130554199237,19.36686002980719,-15.918800779479977,0.6315615922023019,12,0.3137502670288086,0.5987491607666016,0.24187517166137695,0.8912496566772461,-1.157501220703125,1,-0.09468768786771287,2.3845867934309495,22.44499969482422,2.1428415727378654,21.98500061035156,-1.2576668164457425,21.752500534057614,-0.09468768786771287
6820,2018-12-06,20.979999542236328,21.075000762939453,20.462499618530273,20.897499084472656,13546800.0,-0.020198521028757743,3.4953734163925247,-0.08991879991850922,42.90928025165058,38.00177338824681,0.4539926113573891,0.9532052030975038,1.0883755399961146,1.904818155440065,14.38384174396753,0.9500007629394531,-0.6692845315821643,-0.8262504577636705,-2.1016179327262208,0.44911701719887986,-1.4639341952449456,-0.1885667202823953,1.5150012969970703,25.46123556703353,-13.309709753933841,0.637683737481276,12,0.4987506866455078,0.8000001907348633,0.5737509727478027,1.3237504959106445,-0.7024993896484375,3,-0.0691133883330991,-1.1339934118359773,21.412500381469727,2.3845867934309495,22.44499969482422,2.1428415727378654,21.98500061035156,-0.0691133883330991
6821,2018-12-07,20.895000457763672,21.147499084472656,20.739999771118164,20.95499992370605,11790800.0,-0.004051434048010227,-1.202693994958425,-0.7272622185230994,38.57454887792307,38.642880486663046,0.5458344962164823,0.9210164278507023,1.116811102080991,1.988342851925367,14.828468130327924,0.4074993133544922,-0.6837912372236623,-0.8068745613098152,-2.0169288606821247,0.4031797380624944,-1.41190171099597,-0.20184741162366038,1.5593503570556635,21.279241302683143,-18.47036764340385,0.6050271496861548,12,0.5837497711181641,0.8849992752075195,0.6918749809265137,1.4087495803833008,-0.5575008392333984,4,-0.05312278468695297,3.4953734163925247,20.979999542236328,-1.1339934118359773,21.412500381469727,2.3845867934309495,22.44499969482422,-0.05312278468695297
6822,2018-12-10,21.309999465942386,21.375,20.795000076293945,20.887500762939453,8131200.0,0.01986116291395046,1.0995481049059443,-7.04170772801014,40.73491282466976,39.43639879311225,0.15759829978594198,0.38829446302804627,0.6499523892475629,1.5737886914979207,14.975254012715459,0.5799999237060547,-0.6031470029219115,-0.30450048446654776,-1.3425407653667918,0.7335397964336963,-0.8235206249166716,0.21451965598357603,1.1045143249511682,41.69738442365748,2.7800500080613872,0.519020140450122,12,0.16875076293944957,0.47000026702880504,0.3800010681152308,0.9937505722045863,-0.8524990081787145,0,-0.05584226450173513,-1.202693994958425,20.895000457763672,3.4953734163925247,20.979999542236328,-1.1339934118359773,21.412500381469727,-0.05584226450173513
6823,2018-12-11,20.96999931335449,21.739999771118164,20.957500457763672,21.5625,5648000.0,-0.015954958287600407,-1.5344173073418441,-1.402372794127602,43.59549145915508,40.899957474738976,0.5092122926360751,0.6169803543166417,0.928640093676556,1.9144166924507466,15.440140803434804,0.7824993133544922,-0.5451807611459429,-0.5537506103515675,-1.4712823029648945,0.36378108226175954,-1.0125164566582328,-0.09498476404490219,1.4054741940917985,25.63130364419252,-16.269600910540973,0.4587658463066641,12,0.5087509155273473,0.8100004196167028,0.7337512969970739,1.333750724792484,-0.34749984741210227,1,-0.024558865355826076,1.0995481049059443,21.309999465942386,-1.202693994958425,20.895000457763672,3.4953734163925247,20.979999542236328,-0.024558865355826076
6824,2018-12-12,21.174999237060547,21.45249938964844,21.092500686645508,21.26749992370605,6756400.0,0.009775866972752123,-1.7961304563602567,0.15611912142955323,51.59350157450837,43.307983414081875,0.34916058851648657,0.3564178345469884,0.6598189059569926,1.7120014745608003,15.89528294162808,0.4825000762939524,-0.474474902455178,-0.30187568664550923,-1.1880159758800453,0.5842646025890268,-0.7449458312627755,0.141194457971757,1.1622147926074184,55.77295760684884,9.18874746935483,0.44307014461726796,12,0.30375099182128906,0.6050004959106445,0.5512514114379883,1.1287508010864258,-0.8824996948242188,2,-0.03778036674780072,-1.5344173073418441,20.96999931335449,1.0995481049059443,21.309999465942386,-1.202693994958425,20.895000457763672,-0.03778036674780072
6825,2018-12-13,21.19499969482422,21.357500076293945,21.065000534057614,21.28499984741211,3440400.0,0.0009445316875698051,1.4893513408220547,0.972967400045401,49.718913318938675,45.07352854090999,0.3227312022038369,0.2912988150801681,0.5790240871936305,1.696324985706596,16.131348275684637,0.2924995422363317,-0.4049084173928996,-0.2437501907348647,-1.1081689827523924,0.620668601282663,-0.6759595867436303,0.18845920527390092,1.1047200466209937,45.49999237060547,-4.271495718651835,0.4322093960087642,12,0.2837505340576172,0.5850000381469727,0.6943759918212891,1.108750343322754,-0.3325004577636719,3,-0.04435010840255704,-1.7961304563602567,21.174999237060547,-1.5344173073418441,20.96999931335449,1.0995481049059443,21.309999465942386,-0.04435010840255704
6826,2018-12-14,20.809999465942386,21.1200008392334,20.752500534057614,20.982500076293945,3467200.0,-0.018164672537166804,-1.556537430671617,1.9166701987877366,45.01145283949931,45.63174543554709,0.6257860621254494,0.6422843320457048,0.9011295122802743,2.0799415619800747,16.061197519835797,0.4424991607666051,-0.3172036212180487,-0.5862504005432108,-1.4876580471061516,0.31515724601973005,-1.0369542238246794,-0.13554657726174213,1.452975873044526,5.82268114514473,-45.524658177019134,0.45070382328146963,12,0.6687507629394496,0.970000267028805,1.1212511062622035,1.4937505722045863,0.4950008392333949,4,-0.025588626959168526,1.4893513408220547,21.19499969482422,-1.7961304563602567,21.174999237060547,-1.5344173073418441,20.96999931335449,-0.025588626959168526
6827,2018-12-17,20.63500022888184,20.99250030517578,20.50749969482422,20.8075008392334,6801200.0,-0.008409382102433471,-1.2689997947656313,1.0,43.3462259338008,44.404076553170896,0.65838549357278,0.752701027839727,1.0252973213538326,2.2359196380017288,16.056096814756355,0.4850006103515625,-0.2543212906068888,-0.6957496643066357,-1.6193711972668297,0.22787186865355835,-1.1575604307867309,-0.23393889782654043,1.5919655956959389,10.34487027708812,-42.44821908467031,0.46181076648009656,12,0.817499160766598,1.144999504089352,1.3212499618530238,1.6687498092651332,0.9400005340576136,0,-0.014417281659884318,-1.556537430671617,20.809999465942386,1.4893513408220547,21.19499969482422,-1.7961304563602567,21.174999237060547,-0.014417281659884318
6828,2018-12-18,20.3700008392334,20.915000915527344,20.25749969482422,20.795000076293945,6459200.0,-0.01284222857809969,-1.0230759299036352,2.463754975674531,41.95618417554382,44.160056806187725,0.6683799642277073,0.9214035767642983,1.2440421864783922,2.4702242599522535,16.886484573198818,0.657501220703125,-0.23607997023627547,-0.869624137878418,-1.7948798845556233,0.05563160879878737,-1.3322520112170189,-0.4069962645398171,1.8216756612234306,9.414324112085064,-43.85955515111852,0.4626278733386024,12,0.628748893737793,1.2787494659423828,1.5562496185302734,1.9337491989135742,1.0674991607666016,1,0.00429551374203907,-1.2689997947656313,20.63500022888184,-1.556537430671617,20.809999465942386,1.4893513408220547,21.19499969482422,0.00429551374203907
6829,2018-12-19,19.90999984741211,20.6299991607666,19.850000381469727,20.46500015258789,7575200.0,-0.02258227652771172,-1.3111101064160455,1.3058854152642019,33.95735949096098,43.165398943888874,0.9977632969523249,1.3207429050359742,1.6613222482495473,2.902811086060197,17.329683741493746,0.779998779296875,-0.28483008155501466,-1.2481250762939453,-2.3350132990515036,-0.16123685353638706,-1.7915691876727244,-0.7046809649151662,2.204309580819416,3.9800648814976394,-42.753997260289324,0.5434441113787786,12,0.8850002288818359,1.4500007629394531,2.0381250381469727,2.3937501907348633,1.6075000762939418,2,0.03578601828180772,-1.0230759299036352,20.3700008392334,-1.2689997947656313,20.63500022888184,-1.556537430671617,20.809999465942386,0.03578601828180772
6830,2018-12-20,19.475000381469727,20.030000686645508,19.4325008392334,19.895000457763672,7976400.0,-0.021848290772283674,-1.366339961852964,0.756756478108461,26.96002611824538,41.87489641503579,1.3374780344211104,1.720498981121434,2.0404923067840386,3.314414524015291,17.17897579870496,0.5974998474121094,-0.4640334594228577,-1.6047495841979966,-2.927265914336239,-0.2822332540597543,-2.266007749267118,-0.9434914191288755,2.503450503956092,2.5184913917824074,-37.49115522922396,0.6612581650691208,12,1.1112499237060547,1.4887504577636719,2.6374998092651367,2.828749656677246,2.5774993896484375,3,0.04197684953805925,-1.3111101064160455,19.90999984741211,-1.0230759299036352,20.3700008392334,-1.2689997947656313,20.63500022888184,0.04197684953805925
6831,2018-12-21,19.3174991607666,19.962499618530273,19.040000915527344,19.309999465942386,16551600.0,-0.008087353921337304,-2.3698779986483003,-0.01785641300447381,22.59884614676278,39.85977789526835,1.394304459665996,1.8217611045879032,2.1697282983147943,3.4423366733443643,17.300412815384032,0.9224987030029297,-0.5308586501050421,-1.6672507286071792,-3.203756484491958,-0.13074497272240038,-2.4355036065495668,-0.8989978506647915,2.4572757209638247,14.212462585671974,-17.659700153747217,0.7682528779423893,12,1.0725011825561523,1.4500017166137695,2.7587509155273438,2.986250877380371,2.6625003814697266,4,0.07997930081093552,-1.366339961852964,19.475000381469727,-1.3111101064160455,19.90999984741211,-1.0230759299036352,20.3700008392334,0.07997930081093552
6832,2018-12-24,18.912500381469727,19.32250022888184,18.912500381469727,19.149999618530273,3288800.0,-0.020965383558520734,-2.452641385181289,-31.667853509679293,13.298693886771929,36.493467053892445,1.590736427662911,2.1534643091844963,2.558420242312934,3.8156199923730725,17.290727276908544,0.4099998474121129,-0.5758329827477482,-1.9556244850158677,-3.74262413168627,-0.16862483834546538,-2.849124308351069,-1.0621246616806665,2.588797103640392,0.0,-22.688208494809405,0.8934998233352007,12,1.2699995040893555,1.791250228881836,3.093749523162842,3.391249656677246,3.0874996185302734,0,0.1265036285762724,-2.3698779986483003,19.3174991607666,-1.366339961852964,19.475000381469727,-1.3111101064160455,19.90999984741211,0.1265036285762724
6833,2018-12-26,19.712499618530273,19.72249984741211,18.780000686645508,18.99250030517578,5234400.0,0.04230002490016482,1.5472958169769546,-3.031585794824845,31.44103166783141,34.25430373092834,0.6633617894603745,1.30001021521662,1.7448682466082666,2.9863990515154626,17.348810180547076,0.9424991607666016,-0.5784408775070276,-1.0793752670288086,-2.929055059968732,0.770304525911115,-2.0042151634987704,-0.1545353705588468,1.4781422141429985,50.40538924378204,26.169439424037144,0.9248398964699615,12,0.3562507629394531,0.9250011444091797,2.2868752479553223,2.591250419616699,2.41500091552734,2,0.09448325582506945,-2.452641385181289,18.912500381469727,-2.3698779986483003,19.3174991607666,-1.366339961852964,19.475000381469727,0.09448325582506945
6834,2018-12-27,20.104999542236328,20.104999542236328,19.325000762939453,19.412500381469727,4511600.0,0.019911220357721415,1.2527067857624858,0.9618053072026321,40.36342996959166,33.214805581000896,0.11523943410290372,0.8720855539391934,1.3484162441467191,2.566583274614125,16.819495831833507,0.779998779296875,-0.6193748202591856,-0.6360003471374505,-2.5032791252597306,1.2312784309848297,-1.5696397361985923,0.2976390419236914,0.7481525299930567,100.0,72.78290333222822,0.933639389061141,12,-0.154998779296875,0.532501220703125,1.8943753242492676,2.1987504959106445,2.350000381469723,3,0.06627706978875447,1.5472958169769546,19.712499618530273,-2.452641385181289,18.912500381469727,-2.3698779986483003,19.3174991607666,0.06627706978875447
6835,2018-12-28,20.11750030517578,20.39249992370605,20.012500762939453,20.225000381469727,3390000.0,0.000621773848499263,-1.3937018280557985,-0.15523495533906778,41.29826116359615,32.80222872812276,-0.07395531762740859,0.7952129178496605,1.3163918291860917,2.526122934843084,16.78748813476256,0.379999160766598,-0.6612597658848891,-0.556749629974366,-2.4123458163167264,1.2988465563679945,-1.4845477231455462,0.3710484631968143,0.44541057307186094,82.94575202208641,52.706490433081,0.9277980931711803,12,-0.23124980926513672,0.5200004577636719,1.8474998474121094,2.1862497329711914,2.33499908447266,4,0.06959113196434652,1.2527067857624858,20.104999542236328,1.5472958169769546,19.712499618530273,-2.452641385181289,18.912500381469727,0.06959113196434652
6836,2018-12-31,20.2549991607666,20.26749992370605,19.989999771118164,20.190000534057614,4217200.0,0.006834788294022953,5.166659602424856,-0.6046379588723029,37.41049342533524,32.14270289384881,-0.3335348954449593,0.5689427221325793,1.1644330509761183,2.358745207795426,17.558374914393408,0.2775001525878871,-0.7672237823396166,-0.34437570571899556,-2.136545697173098,1.4477942857351067,-1.2404607014460467,0.5517092900080556,0.13750076293944957,91.47281686842207,60.093563546732234,0.8960849957270506,12,-0.4074983596801758,0.38250160217285156,1.5793757438659668,2.048750877380371,2.210000991821289,0,0.0887435539288135,-1.3937018280557985,20.11750030517578,1.2527067857624858,20.104999542236328,1.5472958169769546,19.712499618530273,0.0887435539288135
6837,2019-01-02,19.94750022888184,20.06999969482422,19.8075008392334,19.920000076293945,5561600.0,-0.015181384577906076,-1.0792101645238779,0.42308820940199177,37.7029498202986,31.67012129882157,-0.1495392086897418,0.7546626255314273,1.470928658395529,2.6347528661566493,18.713659114797426,0.4474983215332031,-0.8841406708615551,-0.5499996185302685,-2.2392105537640212,1.1392113167034843,-1.3946050861471448,0.2946058490866079,0.44499969482421164,72.4031066436093,38.63215808115396,0.8446054676168762,1,-0.2425003051757848,0.6900005340576136,1.8724999427795375,2.356249809265133,2.619998931884762,2,0.10189243213601507,5.166659602424856,20.2549991607666,-1.3937018280557985,20.11750030517578,1.2527067857624858,20.104999542236328,0.10189243213601507
6838,2019-01-03,18.76749992370605,19.602500915527344,18.737499237060547,19.559999465942386,14724400.0,-0.059155297237058035,-1.0293272715882549,-28.818005271185328,26.546513870601984,30.846694007670568,0.8708168619703898,1.733927001672388,2.6419154697036085,3.776639395739945,20.11227703525435,1.2100009918212926,-0.9878770828119592,-1.54612493515015,-3.140704792348103,0.048454922047802995,-2.3434148637491283,-0.7488350065511717,1.5,1.8127295588204375,-27.9699190155023,0.7972899285989772,1,0.7974996566772496,1.8487501144409215,3.0100002288818395,3.5362501144409215,3.7525005340576207,3,0.1722392481382582,-1.0792101645238779,19.94750022888184,5.166659602424856,20.2549991607666,-1.3937018280557985,20.11750030517578,0.1722392481382582
6839,2019-01-04,19.38500022888184,19.44750022888184,19.0,19.07999992370605,13390800.0,0.03290264061201875,1.0813949362147406,-0.38485865154586135,34.20593182340947,31.651794641577688,0.1911110955958577,1.0084469265685385,2.0244061095075274,3.126504428019249,21.38104099332861,0.6800003051757884,-1.064668623245833,-0.8272496223449686,-2.385050489317745,0.730551244627808,-1.6061500558313568,-0.048349188858580305,0.6849994659423793,39.12391076608569,10.861394629400497,0.7789004334863888,1,0.1799993515014613,1.2312498092651332,2.273124694824215,2.918749809265133,3.5100002288818324,4,0.14147538162469075,-1.0293272715882549,18.76749992370605,-1.0792101645238779,19.94750022888184,5.166659602424856,20.2549991607666,0.14147538162469075
6840,2019-01-07,19.530000686645508,19.707500457763672,19.364999771118164,19.364999771118164,4725200.0,0.007480033843261458,-3.1515004392657326,0.5409860669885058,38.34244738286651,33.401083667811434,0.061165052348297166,0.7897365834530561,1.881081328016446,2.948981992132058,21.408992504175366,0.3425006866455078,-1.117420371286947,-0.6097492218017564,-2.151991698531237,0.9324932549277243,-1.380870460166495,0.16137201656298217,0.326798934936523,51.79745711895754,19.841503657503154,0.7711212383647398,1,0.03499889373779297,1.0862493515014648,2.128124237060547,2.773749351501465,3.434999465942383,0,0.1497695409227835,1.0813949362147406,19.38500022888184,-1.0293272715882549,18.76749992370605,-1.0792101645238779,19.94750022888184,0.1497695409227835
6841,2019-01-08,19.78499984741211,19.790000915527344,19.44750022888184,19.667499542236328,7327200.0,0.013056792206923351,4.3724569171852,0.7121191103712952,42.36983196491571,36.631210120938526,-0.1347115964382688,0.4714886347390106,1.6239049589286125,2.661735293324149,21.51296036699557,0.34250068664550426,-1.084525777858751,-0.2992500305175767,-1.8065494955210468,1.2080494344858934,-1.0528997630193118,0.45439970198415836,-1.0475006103515625,78.61165106911685,42.10766672380918,0.7536497325017356,1,-0.2200002670288086,0.8312501907348633,1.8731250762939453,2.49375057220459,3.0025005340576207,1,0.13482433979322184,-3.1515004392657326,19.530000686645508,1.0813949362147406,19.38500022888184,-1.0293272715882549,18.76749992370605,0.13482433979322184
6842,2019-01-09,20.1200008392334,20.14249992370605,19.8799991607666,20.040000915527344,4448400.0,0.01693206946701631,3.2000762951096653,0.6808486461918057,47.783687703416724,38.44706079155912,-0.3133700700881725,0.04507590941599915,1.2705870721240942,2.296666242279848,21.800697850633522,0.35750007629394176,-0.9621761651168761,0.09525089263916087,-1.2979492636720202,1.488451048950342,-0.6013491855164297,0.7918509707947514,-1.361451568603517,98.3986424571528,56.052745583142794,0.69660007815559,1,-0.5550012588500977,0.4962491989135742,1.701249122619629,2.0799999237060547,3.0524997711181605,2,0.11655065683604815,4.3724569171852,19.78499984741211,-3.1515004392657326,19.530000686645508,1.0813949362147406,19.38500022888184,0.11655065683604815
6843,2019-01-10,20.45499992370605,20.47249984741211,20.03249931335449,20.092500686645508,4738800.0,0.016650053205734094,1.2138442640256604,4.531244784588564,54.94107275699672,40.06679887904857,-0.5944858355686371,-0.3483436404224385,0.92828147571824,1.932722923672177,22.519416848600414,0.44000053405762074,-0.7866568866610457,0.45599994659423615,-0.8815657265769694,1.7935656197654417,-0.21278288999136663,1.124782783179839,-1.6410926269531245,98.81155004961025,49.48056880566256,0.6687828365856028,1,-0.850000381469723,0.16125011444092152,1.3199996948242223,1.745000839233402,2.66250038146973,3,0.10327544585381765,3.2000762951096653,20.1200008392334,4.3724569171852,19.78499984741211,-3.1515004392657326,19.530000686645508,0.10327544585381765
6844,2019-01-11,20.375,20.38249969482422,20.209999084472656,20.302499771118164,2768000.0,-0.003911020484206218,2.9428882833787466,0.20000105233249693,58.720930017650375,42.00265097394348,-0.527646280628435,-0.34925725393094353,0.9971544431611932,1.9830594659522376,23.27697631429178,0.24500083923339488,-0.5143680279917291,0.41599998474121236,-0.8172704629593852,1.64927043244181,-0.20063523910908643,1.0326352085915111,-1.4615771502075212,91.19640264600473,34.459148511988786,0.6166352238502981,1,-0.7700004577636719,0.21499919891357422,1.4856247901916504,1.8250007629394531,2.9950008392333984,4,0.10527609608656063,1.2138442640256604,20.45499992370605,3.2000762951096653,20.1200008392334,4.3724569171852,19.78499984741211,0.10527609608656063
6845,2019-01-14,20.2549991607666,20.34749984741211,20.04750061035156,20.212499618530273,3700000.0,-0.005889611741516476,1.6373453167443888,0.5861987319460156,59.15080963218035,44.41824166359294,-0.4314630499467249,-0.31967982842656895,1.080064827297484,2.071400029431537,24.114822019715493,0.32749938964844105,-0.40590494597223525,0.34299917221069265,-0.7563098186528983,1.4423081630742836,-0.2066553232211028,0.8926536676424881,-1.248031691116946,78.78041291787225,15.975683575759135,0.5496544954317953,1,-0.6499996185302734,-0.016249656677246094,1.61375093460083,1.9450016021728516,3.0775012969970703,0,0.130338257535487,2.9428882833787466,20.375,1.2138442640256604,20.45499992370605,3.2000762951096653,20.1200008392334,0.130338257535487
6846,2019-01-15,20.27750015258789,20.4325008392334,20.217500686645508,20.337499618530273,3336800.0,0.001110885843178533,-1.388911847919382,-1.4117673458396913,64.39873245812583,47.384439734462624,-0.5033715114177078,-0.4048781092630307,1.0117494762086707,2.0176469568214124,24.501625068972118,0.21500015258789062,-0.3737887671324458,0.39212512969970703,-0.6393062472256403,1.4235565066250544,-0.12359055876296665,0.9078408181623807,-1.1826007402724876,67.08869724215413,-3.5092002971575624,0.5157156884626745,1,-0.6725006103515625,-0.038750648498535156,1.351874828338623,1.7212505340576172,3.3074989318847656,1,0.13253606114050553,1.6373453167443888,20.2549991607666,2.9428882833787466,20.375,1.2138442640256604,20.45499992370605,0.13253606114050553
6847,2019-01-16,20.337499618530273,20.487499237060547,20.22249984741211,20.247499465942386,3485200.0,0.0029589182833626992,-2.785722070844687,-1.500015894713359,57.8125,50.85843819328463,-0.5612535911640251,-0.5146971400226725,0.902867451394922,1.9294607935455943,24.545989737325648,0.2649993896484375,-0.34656488384919015,0.4669996261596694,-0.5268068916049735,1.4608061439243123,-0.02990363272265384,0.9639028850419926,-1.1599441801090684,67.03304534460162,-5.866296275707413,0.49690325888232206,1,-0.59375,-0.09875011444091797,1.2918753623962402,1.6387510299682617,3.444999694824215,2,0.1204671571675,-1.388911847919382,20.27750015258789,1.6373453167443888,20.2549991607666,2.9428882833787466,20.375,0.1204671571675
6848,2019-01-17,20.457500457763672,20.545000076293945,20.207500457763672,20.239999771118164,3164000.0,0.005900471615697622,-1.3893836379472153,2.4166701987878714,54.72838134068539,53.13871036187085,-0.46524264486780353,-0.6617340688839235,0.7299378823086151,1.7812458000601268,24.23471102456025,0.33749961853027344,-0.3092330489374575,0.5826254844665542,-0.4211599577221605,1.5864109266552688,0.08073276337219681,1.0845182055609115,-1.17514951545132,82.4121180985536,12.406255265201608,0.5018927210943567,1,-0.5025005340576172,-0.2187509536743164,1.1718745231628418,1.5187501907348633,3.094999313354492,3,0.13271416799883484,-2.785722070844687,20.337499618530273,-1.388911847919382,20.27750015258789,1.6373453167443888,20.2549991607666,0.13271416799883484
6849,2019-01-18,20.622499465942386,20.790000915527344,20.45249938964844,20.502500534057614,7453200.0,0.008065452987248811,-2.0681786655570096,0.5517174852893787,56.507722551502155,55.15707426949703,-0.48750885756600937,-0.8122626283589938,0.5160599758239037,1.5883064905190416,23.262150693665433,0.3375015258789027,-0.24491673452542528,0.711999511718755,-0.3461374415268743,1.7701364649643843,0.18293103509594033,1.2410679883415696,-1.2138836102318749,77.44089148282546,8.697089352211592,0.5290684766228143,1,-0.5037488937377965,-0.5275001525878942,1.0068755149841273,1.3537511825561488,2.927499771118164,4,0.12098440556896772,-1.3893836379472153,20.457500457763672,-2.785722070844687,20.337499618530273,-1.388911847919382,20.27750015258789,0.12098440556896772
6850,2019-01-22,20.292499542236328,20.54750061035156,20.1875,20.44750022888184,6900800.0,-0.016001936343896905,1.028164171005216,-1.2916838859394897,50.46040981414534,56.05602736385587,-0.04243662122582137,-0.44046011557823306,0.7883088561431393,1.8847705109347928,21.946303533779165,0.43499946594238637,-0.003168577152003138,0.34112462997436666,-0.7093092823378768,1.3915585422866101,-0.18409232618175508,0.8663415861304884,-0.7181174793477965,17.42728343315901,-46.4403848143743,0.5252169561561211,1,0.04250049591064453,-0.24499988555908203,1.3368754386901855,1.683751106262207,3.200000762939453,1,0.15165708347518403,-2.0681786655570096,20.622499465942386,-1.3893836379472153,20.457500457763672,-2.785722070844687,20.337499618530273,0.15165708347518403
6851,2019-01-23,20.862499237060547,20.90749931335449,19.962499618530273,20.11000061035156,11258400.0,0.028089181110381833,1.2433259680515916,-4.854808343075036,60.55361936369801,57.474908659442676,-0.4956415198261688,-0.93680818561851,0.15446580352359263,1.2835303431585174,19.950145218905973,0.9449996948242152,0.18567511433178296,0.8338743209838881,-0.2470806150029219,1.9148292569706982,0.2933968529904831,1.3743517889772932,-1.1422429118553588,95.23808562686229,31.109613066131914,0.5404774679934055,1,-0.42749977111816406,-0.9337491989135742,0.7668757438659668,1.1137514114379883,2.9150009155273438,2,0.11839431089422714,1.028164171005216,20.292499542236328,-2.0681786655570096,20.622499465942386,-1.3893836379472153,20.457500457763672,0.11839431089422714
6852,2019-01-24,21.30500030517578,21.332500457763672,20.729999542236328,20.95499992370605,8968000.0,0.021210357545713654,1.9753081186981072,0.4651176348326878,85.2675350069216,60.844515576101,-0.8407914888845553,-1.2552355403303963,-0.35047090172832895,0.8104081478561938,17.93962107496889,0.6025009155273438,0.35591910886844147,1.1567503929138176,0.06637147879725092,2.2471293070303844,0.6115609358555361,1.7019398499720992,-1.418529961629691,97.99269082176046,24.908418813891515,0.5451894570582827,1,-0.6575002670288086,-1.2700004577636719,0.3243746757507324,0.6712503433227539,2.3125,3,0.10701707329912491,1.2433259680515916,20.862499237060547,1.028164171005216,20.292499542236328,-2.0681786655570096,20.622499465942386,0.10701707329912491
6853,2019-01-25,21.575000762939453,21.787500381469727,21.43000030517578,21.51000022888184,7265600.0,0.012673102740959674,-2.1777730682829652,0.1857156091792295,83.6922961353618,63.61911181140227,-1.0451175864810764,-1.4530461778319008,-0.6722719898313194,0.5136403984228863,16.873561920210907,0.4825000762939453,0.5005682134730414,1.3336257934570312,0.09226037514683227,2.5749912117672302,0.71294308430193,1.9543085026121325,-1.6125011444091797,88.35619015369566,10.52274696336255,0.6206827091550997,1,-0.7000007629394531,-1.3125009536743164,0.04124879837036133,0.31874942779541016,2.1174983978271484,4,0.10231742629678031,1.9753081186981072,21.30500030517578,1.2433259680515916,20.862499237060547,1.028164171005216,20.292499542236328,0.10231742629678031
6854,2019-01-28,21.4375,21.479999542236328,21.23500061035156,21.395000457763672,4832000.0,-0.006373152170434437,2.8431618945038406,0.6538337392529481,79.41400172352434,65.87057759932938,-0.8281391174233548,-1.2760216438413075,-0.567557623277736,0.6225041869232513,16.34422831170483,0.3400001525878942,0.5903953737500913,1.129500007629396,-0.21942021875171847,2.4784202340105104,0.45503989443883697,1.803960120819955,-1.1465002441406256,80.82190492315218,-0.2923196620260171,0.674460113190558,1,-0.5625,-1.1750001907348633,-0.11374998092651367,0.3287506103515625,2.0750007629394496,0,0.09865888145157609,-2.1777730682829652,21.575000762939453,1.9753081186981072,21.30500030517578,1.2433259680515916,20.862499237060547,0.09865888145157609
6855,2019-01-29,21.51749992370605,21.68000030517578,21.457500457763672,21.587499618530273,4753200.0,0.003731774866754467,-1.3421205854598752,-1.6470693833588486,78.23958265324838,67.40844984323188,-0.7936844561121141,-1.313081737557031,-0.6750934833185269,0.5142413577522369,16.390078591783567,0.24250030517578125,0.6142226243299156,1.1394999504089327,-0.30939308969556123,2.5883929905134266,0.41505343035668574,1.8639464704611797,-0.9571300552368136,85.20546055395633,3.618749226275412,0.7244465200522466,1,-0.6424999237060511,-1.2550001144409144,-0.43999958038329723,-0.043749809265133166,1.8274993896484375,1,0.09445796772678383,2.8431618945038406,21.4375,-2.1777730682829652,21.575000762939453,1.9753081186981072,21.30500030517578,0.09445796772678383
6856,2019-01-30,22.052499771118164,22.05500030517578,21.55500030517578,21.674999237060547,6346000.0,0.02486347620815832,1.614368134196997,-5.392888283378473,79.5715049570606,69.82611706068306,-1.1738668349522712,-1.798734758500128,-1.222389452249491,-0.048552497983145315,16.584429700103787,0.5375003814697301,0.6402644597808411,1.5846247673034668,-0.04399443465610986,3.2132439692630435,0.7703151663236767,2.398934368283257,-1.2712464103088372,99.81128055714701,19.51047979828995,0.8143096009797886,1,-1.0437498092651367,-1.65625,-1.2774991989135742,-0.7874994277954102,1.1625003814697266,2,0.06529874386139056,-1.3421205854598752,21.51749992370605,2.8431618945038406,21.4375,-2.1777730682829652,21.575000762939453,0.06529874386139056
6857,2019-01-31,21.979999542236328,22.092500686645508,21.857500076293945,21.989999771118164,5192400.0,-0.003287619527686747,1.1860312447326633,-0.02649063505777616,75.37434456774321,72.1201129748006,-0.9430476716147815,-1.6507945275741704,-1.1724691258635076,-0.0061866498881499865,16.568841726860033,0.2350006103515625,0.6785174474698152,1.4104995727539062,-0.3311318728849315,3.152131018392744,0.5396838499344874,2.281315295573325,-0.9439967925537118,86.88033418079667,8.552500634130183,0.8708157228194191,1,-0.9524993896484375,-1.5649995803833008,-1.4012489318847656,-0.9112491607666016,1.5125007629394531,3,0.08177891937156412,1.614368134196997,22.052499771118164,-1.3421205854598752,21.51749992370605,2.8431618945038406,21.4375,0.08177891937156412
6858,2019-02-01,22.0,22.209999084472656,21.86750030517578,21.997499465942386,4809600.0,0.0009099389526938673,-1.609525885558583,-0.2500476826240964,77.58910124803268,74.46248838552621,-0.805993261063982,-1.4927409391113429,-1.223261495986801,-0.05579259402725256,15.435949178531905,0.342498779296875,0.6971188103312969,1.2688750267028794,-0.36528361883610927,2.903033672241868,0.4517957039333851,2.085954349472374,-0.7526976629248061,78.46159865409452,1.6887846333663248,0.8170793227694944,2,-0.9137506484985352,-1.5262508392333984,-1.5568747520446777,-0.994999885559082,1.5,4,0.07352274114435375,1.1860312447326633,21.979999542236328,1.614368134196997,22.052499771118164,-1.3421205854598752,21.51749992370605,0.07352274114435375
6859,2019-02-04,22.127500534057614,22.1299991607666,21.8799991607666,21.982500076293945,4672400.0,0.005795478820800559,2.333384196739656,57.98779557597723,81.71040374376105,77.93470993326129,-0.7795351083540751,-1.4801327665792066,-1.3596720506406363,-0.21632980425767911,14.241833709169132,0.25,0.7692791634484664,1.259250545501704,-0.35948848663147714,2.877989577634885,0.44988102943511166,2.0686200615682964,-0.6876588475029273,89.03671747869548,12.000751695226285,0.8093695160665914,2,-1.0412511825561488,-1.653751373291012,-1.7743749618530238,-1.188750267028805,1.4825000762939453,0,0.07072640781547901,-1.609525885558583,22.0,1.1860312447326633,21.979999542236328,1.614368134196997,22.052499771118164,0.07072640781547901
6860,2019-02-05,22.45499992370605,22.45499992370605,22.15749931335449,22.174999237060547,5170800.0,0.014800559563623805,1.1249991485072166,1.9310331219910255,83.42285034742117,80.47573559811943,-0.8582824677466192,-1.662500132407704,-1.6764211846686017,-0.5768536665304111,13.624309229156964,0.3274993896484375,0.8686196521429288,1.4404999732971149,-0.19757234648770705,3.078572293081937,0.6214638134047057,2.259536133189524,-0.8611267575677708,100.0,20.80912860871092,0.8190361598924103,2,-0.8625001907348597,-1.8587503433227504,-2.161249160766598,-1.5162496566772425,1.125,1,0.047094225910772725,2.333384196739656,22.127500534057614,-1.609525885558583,22.0,1.1860312447326633,21.979999542236328,0.047094225910772725
6861,2019-02-06,22.45249938964844,22.64249992370605,22.38999938964844,22.415000915527344,4454000.0,-0.00011135756250746365,-4.771340134275309,0.13392279344147595,83.04684384728597,80.22899213593769,-0.6777995825278715,-1.5282656560202277,-1.6686194775175132,-0.603456205484239,13.209666326861116,0.2525005340576101,0.9579939548336078,1.3046244621276877,-0.3462750430293866,2.955523967284762,0.47917470954914876,2.1300742147062266,-0.6864008719966073,75.79610560639199,-4.728886370942348,0.8254497525785374,2,-0.513749122619636,-1.7624998092651403,-2.1906237602233922,-1.5137491226196325,1.402500152587887,2,0.039750582249989064,1.1249991485072166,22.45499992370605,2.333384196739656,22.127500534057614,-1.609525885558583,22.0,0.039750582249989064
6862,2019-02-07,22.46500015258789,22.5674991607666,22.25,22.309999465942386,3708400.0,0.0005567648715854023,-1.309088008655907,4.133519837232474,82.45752644998471,80.09179550422913,-0.5682027545206019,-1.4293613129353133,-1.6764510564498636,-0.6506717168565572,13.297792521424794,0.31749916076660156,1.1157654766268124,1.1998752593994126,-0.47654456082284113,2.8762950796216664,0.36166534928828753,2.0380851695105378,-0.5236213537252148,77.09679245329491,-3.05773618805857,0.8382099101111261,2,-0.5262498855590856,-1.7750005722045898,-2.222499370574951,-1.526249885559082,1.3924999237060547,3,0.03338526574252443,-4.771340134275309,22.45249938964844,1.1249991485072166,22.45499992370605,2.333384196739656,22.127500534057614,0.03338526574252443
6863,2019-02-08,22.5674991607666,22.5674991607666,22.29750061035156,22.29750061035156,3837200.0,0.004562608835188664,1.0000000000000264,1.7419184150618976,82.09567705782604,80.38975943026264,-0.57564564046287,-1.4392749043823798,-1.77275172867272,-0.7870032076060447,13.9488162502346,0.2699985504150426,1.193392039441008,1.196749305725099,-0.5301929162141619,2.92369152766436,0.3332781947554686,2.0602204166947296,-0.48589613693524925,90.1638442104214,9.266763803882156,0.8634711109696296,2,-0.5174989700317383,-1.8774995803833008,-2.3962488174438477,-1.628748893737793,1.3600006103515625,4,0.04098819890585337,-1.309088008655907,22.46500015258789,-4.771340134275309,22.45249938964844,1.1249991485072166,22.45499992370605,0.04098819890585337
6864,2019-02-11,22.520000457763672,22.707500457763672,22.482500076293945,22.61750030517578,3316800.0,-0.0021047393273201376,-1.6086908447589563,-0.3611124847234635,90.53684808279472,81.75612225576779,-0.4005703919415069,-1.2889223770241571,-1.715771478984891,-0.7714019225006723,14.703273550221763,0.22500038146972656,1.1438838821973647,1.042000579833985,-0.6909781551742071,2.7749793148421773,0.1755112123298872,1.908489947338083,-0.3262180539573798,65.90916184339683,-22.065636410074916,0.8664893675040968,2,-0.3887500762939453,-1.666250228881836,-2.429375648498535,-1.6025009155273438,1.2824993133544922,0,0.04351685267832561,1.0000000000000264,22.5674991607666,-1.309088008655907,22.46500015258789,-4.771340134275309,22.45249938964844,0.04351685267832561
6865,2019-02-12,22.895000457763672,22.9424991607666,22.57250022888184,22.63249969482422,4334800.0,0.016651864670398808,1.0699346963165108,-2.6923197308188898,89.81390566457908,82.89416677882541,-0.6253895862610221,-1.534683192416928,-2.0873754220866374,-1.173169298308835,15.3829096056323,0.4224987030029297,1.1084144016161517,1.2850005149841301,-0.45789195098137014,3.0278929809496304,0.4135542820013818,2.1564467479668785,-0.5984744431659053,93.14097320344067,5.833569691899783,0.8714462329827496,2,-0.49500083923339844,-1.741250991821289,-2.804375648498535,-1.9775009155273438,1.2449989318847692,1,0.031229532137678095,-1.6086908447589563,22.520000457763672,1.0000000000000264,22.5674991607666,-1.309088008655907,22.46500015258789,0.031229532137678095
6866,2019-02-13,22.96500015258789,23.06999969482422,22.8125,22.93000030517578,3191600.0,0.003057422730929904,1.1020474892954457,0.13333236452414515,88.07338566583982,84.30517134528057,-0.6172493118090898,-1.4682992237892023,-2.1627670513295527,-1.2698010718166195,16.31153449318694,0.25749969482421875,1.1077098725202674,1.2206252098083503,-0.5040129226604968,2.9452633422771974,0.35830614357392676,2.082944276042774,-0.5392795087563584,87.1951730105416,1.1881887038391028,0.8623190662344238,2,-0.4962501525878906,-1.7062501907348633,-2.874375343322754,-2.0475006103515625,0.6700000762939489,2,0.026779872285298323,1.0699346963165108,22.895000457763672,-1.6086908447589563,22.520000457763672,1.0000000000000264,22.5674991607666,0.026779872285298323
6867,2019-02-14,22.78750038146973,22.920000076293945,22.770000457763672,22.90999984741211,4793600.0,-0.007729143041096731,1.1052589310810992,-3.4999999999998983,79.0419123377843,84.46659479969742,-0.3499619577703612,-1.1571691294330684,-2.0003282666008992,-1.1229902184599858,17.351672408313956,0.19499969482421875,1.1143524097500546,0.9206254005432157,-0.7297000272550243,2.5709508283414557,0.09546268664409396,1.7457881144423375,-0.23292392743966062,63.43046625779052,-21.359021957213805,0.8251627138991203,2,-0.31250095367431996,-1.31250095367432,-2.6968755722045934,-1.870000839233402,0.7574996948242152,3,0.04684582086215405,1.1020474892954457,22.96500015258789,1.0699346963165108,22.895000457763672,-1.6086908447589563,22.520000457763672,0.04684582086215405
6868,2019-02-15,23.17250061035156,23.209999084472656,22.934999465942386,22.979999542236328,4911200.0,0.016895237408088182,1.0560871611311287,-1.5714441416893898,87.15206189777619,85.07122348347687,-0.6159231977947677,-1.4001244618538244,-2.4110556846795355,-1.5339579286642149,18.690988935974374,0.42249870300292613,1.08262467491868,1.1698756217956507,-0.43844072768430564,2.778191971275607,0.36571744705567255,1.974033796535629,-0.5148395081626589,94.84556354035801,9.159528463416663,0.8041581747399784,2,-0.48875141143798473,-1.586251258850094,-3.0818758010864222,-2.255001068115231,0.45249938964844105,4,0.029560878105506783,1.1052589310810992,22.78750038146973,1.1020474892954457,22.96500015258789,1.0699346963165108,22.895000457763672,0.029560878105506783
6869,2019-02-19,23.11750030517578,23.209999084472656,22.95499992370605,23.107500076293945,3744000.0,-0.002373516181987223,1.6154056829853154,0.051948952698017324,84.6320508956701,85.20557909994899,-0.4534033956625656,-1.2106939281525513,-2.3496664845625013,-1.5027941394004252,20.565169333642146,0.2549991607666051,1.0841560933211767,0.9901252746582045,-0.5531921422325361,2.533442691548945,0.21846656621283245,1.7617839831035766,-0.34937160653013066,85.49036151427289,-0.2458687854662429,0.7716587084453708,2,-0.3875007629394531,-1.5312509536743164,-3.006875514984131,-2.200000762939453,0.3125,1,0.035038367265038284,1.0560871611311287,23.17250061035156,1.1052589310810992,22.78750038146973,1.1020474892954457,22.96500015258789,0.035038367265038284
6870,2019-02-20,23.3700008392334,23.4424991607666,23.13750076293945,23.16250038146973,4580000.0,0.010922484296500112,-1.3689224022991533,20.74957085637958,82.49077605329897,85.14379378950599,-0.6285615621508498,-1.2867886441167897,-2.57876939230826,-1.7753900891399006,22.200641655521107,0.3249988555908203,1.0896381601827443,1.0887507438659654,-0.28908021478359913,2.46658170251553,0.3998352645411849,1.7776662231907459,-0.5134980634223467,89.21955964978459,5.046289350625372,0.6889154793247818,2,-0.5237512588500977,-1.667501449584961,-3.2725014686584473,-2.4525012969970703,0.13499832153320312,2,0.01850658606561484,1.6154056829853154,23.11750030517578,1.0560871611311287,23.17250061035156,1.1052589310810992,22.78750038146973,0.01850658606561484
6871,2019-02-21,23.332500457763672,23.44499969482422,23.25,23.32500076293945,4695600.0,-0.001604637574799339,-1.4761674094167796,0.036143027851842355,83.939791929117,85.30848995385402,-0.5063542437196809,-1.1117542858010765,-2.5150845400880293,-1.7566108763656132,24.58367249457502,0.19499969482421875,1.0748189695210861,0.9277503013610833,-0.3540834377872919,2.2095840405094584,0.2868334317868957,1.5686671709352709,-0.37750053405762074,83.33342752349574,-0.47686960099665043,0.6409168695741871,2,-0.46125030517578125,-1.6287508010864258,-3.41062593460083,-2.4150009155273438,0.2775001525878871,3,0.034608332413686105,-1.3689224022991533,23.3700008392334,1.6154056829853154,23.11750030517578,1.0560871611311287,23.17250061035156,0.034608332413686105
6872,2019-02-22,23.584999084472656,23.6924991607666,23.40999984741211,23.46999931335449,3793200.0,0.010821755995078952,-1.4042627448115772,15.333926754825356,85.61798138083608,85.69985710085514,-0.6518192919198285,-1.2487048143760688,-2.75130347816118,-2.026033544206097,26.596869025580876,0.3599987030029297,1.0262008633641848,1.066248989105226,-0.20929690564344128,2.3417948838538933,0.4284760417308924,1.7040219364795597,-0.5319992065429702,85.80856506894149,1.2670957624689123,0.637772947374333,2,-0.4974994659423828,-1.7574996948242188,-3.6631245613098145,-2.667499542236328,0.8675003051757848,4,0.002120040125085376,-1.4761674094167796,23.332500457763672,-1.3689224022991533,23.3700008392334,1.6154056829853154,23.11750030517578,0.002120040125085376
6873,2019-02-25,23.78249931335449,23.84499931335449,23.67250061035156,23.69499969482422,4514800.0,0.008373976533747607,-1.6037974865762203,0.7608677624267614,86.05664705295746,85.20205698642877,-0.7362741799533588,-1.3411043441252133,-2.9189324984858835,-2.2416766409079116,28.125103179834415,0.2600002288818324,0.9893038549238575,1.1533742904663065,-0.15980418432793542,2.4665527652605483,0.4967850530691855,1.8099635278634274,-0.6015995788574209,92.97752327395546,8.632698891138602,0.6565892373971213,2,-0.5737495422363246,-1.8787498474121058,-3.791249752044674,-2.8649997711181605,1.157501220703125,0,-0.009986302698101301,-1.4042627448115772,23.584999084472656,-1.4761674094167796,23.332500457763672,-1.3689224022991533,23.3700008392334,-0.009986302698101301
6874,2019-02-26,23.552499771118164,23.82749938964844,23.497499465942386,23.6825008392334,5272800.0,-0.00967095758969172,-1.749980131924106,-1.4857329700273083,74.97157419092815,83.55290904491198,-0.38488740933224364,-0.9955736523216352,-2.6677272542224806,-2.0331379150910074,29.89571487211997,0.3299999237060547,0.9561628608336825,0.8176247596740716,-0.4305375640772233,2.0657870834253664,0.19354359779842412,1.441705921549719,-0.23878012084961142,58.65722381130875,-22.72800095488997,0.6240811618756482,2,-0.24499988555908203,-1.6487503051757812,-3.455625057220459,-2.635000228881836,1.677499771118164,1,0.003078239235172031,-1.6037974865762203,23.78249931335449,-1.4042627448115772,23.584999084472656,-1.4761674094167796,23.332500457763672,0.003078239235172031
6875,2019-02-27,23.54999923706055,23.57749938964844,23.29999923706055,23.4375,2766800.0,-0.00010616852062050874,2.3134437131338412,-0.8653716364917085,74.97157419092801,82.09715221436623,-0.31257500948516537,-0.8780121625299557,-2.6442576321028177,-2.0502947923938315,31.264796824531892,0.2775001525878906,0.9225664338997248,0.7134992599487333,-0.4450789396295356,1.8720774595270022,0.13421016015960063,1.292788359737866,0.2950000762939382,50.42009802821686,-30.36377041652586,0.579289099789134,2,-0.2424993515014684,-1.6462497711181676,-3.4431242942810094,-2.6324996948242223,1.8775005340576136,2,-0.005095496211139028,-1.749980131924106,23.552499771118164,-1.6037974865762203,23.78249931335449,-1.4042627448115772,23.584999084472656,-0.005095496211139028
6876,2019-02-28,23.49250030517578,23.59000015258789,23.4424991607666,23.50749969482422,4176000.0,-0.0024415683119973774,-1.5651972003847812,-0.1333288121799829,72.90973825267051,81.4157995382425,-0.19263932363926983,-0.7453131900750805,-2.5536138105951984,-2.0111908992266727,32.21326217849086,0.14750099182128906,0.877019672103426,0.5840003013610833,-0.5481091774506801,1.7161097801728467,0.017945561955201583,1.150055040766965,0.34159900665282805,35.321291957289205,-44.03168856137897,0.5660547394058817,2,-0.10250091552734375,-1.5887508392333984,-3.301250457763672,-2.575000762939453,2.182498931884769,3,0.0005320359871643365,2.3134437131338412,23.54999923706055,-1.749980131924106,23.552499771118164,-1.6037974865762203,23.78249931335449,0.0005320359871643365
6877,2019-03-01,23.77750015258789,23.84000015258789,23.51250076293945,23.665000915527344,4190800.0,0.012131524687021944,1.7578984564480937,-7.500254323499491,74.94850153020676,80.05984838629034,-0.36033224869497715,-0.9367729825597522,-2.7958320578373446,-2.3054909470800524,33.29327512791489,0.3474998474121094,0.8248312577440693,0.7791251182556138,-0.3277376004968424,1.88598783700807,0.22569375887938392,1.3325564776318437,-0.4775009155273402,87.61483462064815,9.231576902522619,0.5534313593762283,3,-0.37750053405762074,-1.4900007247924805,-3.595625400543213,-2.8600006103515625,1.9200000762939489,4,-0.007044455521456494,-1.5651972003847812,23.49250030517578,2.3134437131338412,23.54999923706055,-1.749980131924106,23.552499771118164,-0.007044455521456494
6878,2019-03-04,23.61750030517578,23.88500022888184,23.417499542236328,23.852500915527344,3348400.0,-0.006729044112515514,2.1166791704283416,-2.088908480553389,71.62562576106093,78.61469003800043,-0.14591552440986177,-0.6844741880331355,-2.5854847291274616,-2.151504971423968,34.17016677546737,0.46750068664551137,0.7882568678780544,0.5382502555847175,-0.4954133516356727,1.5719138628051077,0.021418451974522412,1.0550820591949126,-0.3067010498046834,54.2735948407116,-24.626425831784182,0.5168318036101959,3,-0.10624980926513672,-1.057499885559082,-3.2762503623962402,-2.700000762939453,1.739999771118164,0,0.035355099975998394,1.7578984564480937,23.77750015258789,-1.5651972003847812,23.49250030517578,2.3134437131338412,23.54999923706055,0.035355099975998394
6879,2019-03-05,23.6924991607666,23.82250022888184,23.63249969482422,23.73500061035156,3414000.0,0.003175562808159782,-1.3384626219233509,0.1808567625478714,67.821221335393,76.98473951378867,-0.14614164987876066,-0.670597603110032,-2.5933970784880245,-2.2272726833199528,35.094446737271966,0.20499992370605824,0.797998074035025,0.5349991798400886,-0.42996315356124626,1.4999615132414235,0.05251801313942295,1.0174803465407543,-0.3587318664550736,67.09389029992539,-9.591459930671462,0.4824811667006671,3,-0.1249990463256836,-1.1324987411499023,-3.123749256134033,-2.7749996185302734,1.7750015258789098,1,0.05265385322274496,2.1166791704283416,23.61750030517578,1.7578984564480937,23.77750015258789,-1.5651972003847812,23.49250030517578,0.05265385322274496
6880,2019-03-06,23.51250076293945,23.71999931335449,23.489999771118164,23.71999931335449,2540400.0,-0.007597273576154362,1.2168785447057724,4.882152313423196,61.6613745608419,74.50935980620253,0.06280020555366761,-0.429323399926151,-2.3329971146475224,-2.052650317435667,35.47087359039767,0.22999954223632457,0.7449277297318488,0.3021257400512667,-0.6154887038976007,1.219740184000134,-0.15668148192316877,0.7609329620257022,-0.15668415124510915,20.321086881131663,-52.761408919859605,0.4588072219744345,3,0.07999897003174539,-0.8412504196166957,-2.943750858306881,-2.6237506866455043,2.2174987792968786,2,0.07304619770620113,-1.3384626219233509,23.6924991607666,2.1166791704283416,23.61750030517578,1.7578984564480937,23.77750015258789,0.07304619770620113
6881,2019-03-07,23.34499931335449,23.46999931335449,23.13999938964844,23.459999084472656,3171200.0,-0.007123931702278874,3.888879469899416,0.5542196361764687,61.92512251922031,71.87681993268967,0.25955617292575184,-0.2018802832136295,-2.080305262482124,-1.876424614020518,35.26491198816227,0.3725013732910085,0.7006233948311262,0.08999929428100373,-0.7564791930529857,0.9364777816149932,-0.333239949385991,0.5132385379479985,0.5400009155273509,27.516737285422565,-44.85396604222653,0.42323924366699467,3,0.16750049591065164,-0.62499904632568,-2.7762494087219203,-2.541249275207516,2.602500915527351,3,0.08920541953378347,1.2168785447057724,23.51250076293945,-1.3384626219233509,23.6924991607666,2.1166791704283416,23.61750030517578,0.08920541953378347
6882,2019-03-08,23.21500015258789,23.292499542236328,23.09000015258789,23.177499771118164,3747600.0,-0.005568608463921931,1.1038989348526134,-0.3260909226609954,51.02039881739624,67.98390346207175,0.3705151866919536,-0.013504443257119192,-1.8518135404931435,-1.7298261457236208,35.32904021817142,0.254999160766598,0.6512757587737248,-0.0774998664855957,-0.8387831169720137,0.6837833840008223,-0.45814149172880647,0.30314175875761507,0.6551000595092802,15.723268931332987,-51.581906687462414,0.38064162524320977,3,0.27250003814697266,-0.34375,-2.512500286102295,-2.598750114440918,2.7574996948242188,4,0.10596593014445577,3.888879469899416,23.34499931335449,1.2168785447057724,23.51250076293945,-1.3384626219233509,23.6924991607666,0.10596593014445577
6883,2019-03-11,23.49250030517578,23.54999923706055,23.26250076293945,23.274999618530273,2384000.0,0.0119534848487588,-1.3711371019120695,5.799959310309751,58.134502623953054,66.11311773240784,0.05314098019116642,-0.22994190741677656,-2.0513561648733685,-1.9920184842119006,35.576194406754944,0.3349990844726598,0.6083517242277097,0.15375022888183665,-0.5305804705726693,0.8380809283363426,-0.18841512084541634,0.49591557860908964,0.3463959045410192,54.94882056863693,-9.640646229329974,0.3421653497272527,3,-0.005000114440917969,-0.6162500381469727,-2.7712502479553223,-2.8762502670288086,2.4025001525878906,0,0.09385973800414349,1.1038989348526134,23.21500015258789,3.888879469899416,23.34499931335449,1.2168785447057724,23.51250076293945,0.09385973800414349
6884,2019-03-12,23.5,23.647499084472656,23.42250061035156,23.524999618530273,2506800.0,0.0003192378302350196,-1.500005298237747,-0.11494041198600405,53.1553260971213,63.689090166429324,0.041807541429388806,-0.16891861296562638,-1.9918572505980663,-1.9813767829221973,35.70562536020031,0.2249984741210973,0.5304825352060476,0.1122499465942397,-0.4556818598084469,0.6801817529969263,-0.17171595660710182,0.3962158497955812,0.30894036743164577,65.07942755244495,3.4565622906104636,0.2839659032013432,3,-0.012499809265136719,-0.6175003051757812,-2.720000743865967,-2.8837499618530273,2.5,1,0.07904255643804015,-1.3711371019120695,23.49250030517578,1.1038989348526134,23.21500015258789,3.888879469899416,23.34499931335449,0.07904255643804015
6885,2019-03-13,23.61000061035156,23.79999923706055,23.51749992370605,23.625,3468800.0,0.0046808770362365415,-1.8249823570924195,0.5999847409782454,56.506463978991796,61.866504136020595,-0.0656953795597559,-0.23463665149880697,-2.0326026675739257,-2.0801562203615482,35.62444704202189,0.2999992370605504,0.4317555355824325,0.1865005493164027,-0.3392826628808976,0.712283761513703,-0.07639105678224922,0.4493921554150546,-0.5200004577636683,73.23959553411117,13.769650895220039,0.2628916060986508,3,-0.12250041961669567,-0.5887508392333949,-2.8300013542175257,-2.9937505722045863,2.532499313354492,2,0.07867429175243434,-1.500005298237747,23.5,-1.3711371019120695,23.49250030517578,1.1038989348526134,23.21500015258789,0.07867429175243434
6886,2019-03-14,23.57999992370605,23.68000030517578,23.5,23.65749931335449,4094800.0,-0.0012706770804721268,1.9387475477219358,5.1668362156651035,49.8691317759631,59.07990749666019,-0.02456039116779607,-0.16464056169357377,-1.9367001833484672,-2.0370788529775297,35.35361160229263,0.18000030517578125,0.3803159694660607,0.1257498741149874,-0.35732944586892756,0.6088291940989023,-0.11578978587697009,0.36728953410694487,-0.4757997894287058,69.01414126218202,12.343966682845853,0.24153965999195717,3,-0.09249973297118785,-0.5124998092651332,-2.485625267028805,-2.9637498855590785,2.3975009918212926,3,0.09117894934209825,-1.8249823570924195,23.61000061035156,-1.500005298237747,23.5,-1.3711371019120695,23.49250030517578,0.09117894934209825
6887,2019-03-15,23.854999542236328,23.962499618530273,23.59499931335449,23.6825008392334,7339600.0,0.011662409644616067,-1.1150989895219623,-2.225807245520772,51.823907579597815,56.879716587608726,-0.321186860139445,-0.3747804755113222,-2.131330606095844,-2.2886875758283054,35.36350357733461,0.3824996948242223,0.3341052963844753,0.347374534606935,-0.05460845865346542,0.7493575278673354,0.14638303797673302,0.548366031237137,-0.7368834259033186,84.64282113672724,31.220043778768215,0.20099149663020094,3,-0.3287496566772461,-0.7487497329711914,-2.5406246185302734,-3.1649999618530273,2.4899997711181605,4,0.0877174901194464,1.9387475477219358,23.57999992370605,-1.8249823570924195,23.61000061035156,-1.500005298237747,23.5,0.0877174901194464
6888,2019-03-18,23.857500076293945,23.917499542236328,23.76000022888184,23.8125,3268800.0,0.00010482222199126312,-1.099996185293085,0.26087196895144793,58.6647896604266,55.862335290390234,-0.3196811365079384,-0.34080453687963796,-2.013735092495576,-2.2647110394864285,34.992988055344156,0.15749931335448863,0.2958688059495884,0.3156250953674302,-0.0828448840183249,0.7140950747531853,0.11639010567455443,0.514860085060306,-0.7056086198730469,80.55560461296659,26.64676883371021,0.19923498969287687,3,-0.3312501907348633,-0.7274999618530273,-2.5431251525878906,-3.1675004959106445,1.7724990844726562,0,0.08865135761729448,-1.1150989895219623,23.854999542236328,1.9387475477219358,23.57999992370605,-1.8249823570924195,23.61000061035156,0.08865135761729448
6889,2019-03-19,23.927499771118164,24.0575008392334,23.84250068664551,23.90749931335449,5034800.0,0.0029340750120661063,-1.8667124437324452,0.4444538634341484,60.32834621425988,55.714221029658894,-0.39430586678652446,-0.3657625248667742,-1.980256142866903,-2.306559871857388,34.68811261361915,0.21500015258788707,0.2248006178139157,0.34512481689453267,-0.036010522485621976,0.7262601562746873,0.15455714720445357,0.5356924865846118,-0.7431839882128912,76.68145786219898,21.40883641751553,0.190567669690078,3,-0.35374927520751953,-0.6574993133544922,-2.557499885559082,-3.2375001907348633,1.2299995422363246,1,0.08222759191164597,-1.099996185293085,23.857500076293945,-1.1150989895219623,23.854999542236328,1.9387475477219358,23.57999992370605,0.08222759191164597
6890,2019-03-20,23.802499771118164,23.96750068664551,23.61000061035156,23.94750022888184,4944000.0,-0.00522411456256211,2.8648370002267467,-7.249856952125535,58.179411690697265,55.29803093760078,-0.25014934735819594,-0.21786974683202942,-1.7557710171659444,-2.153850085190502,33.792226278132595,0.3575000762939524,0.1669145520576123,0.19849987030029226,-0.18097458675063294,0.5779743273512175,0.00876264177482966,0.38823709882575486,-0.5657928848332041,54.259966950744285,-3.390279965344,0.18973722852546326,3,-0.22874927520751953,-0.4874992370605469,-2.309999465942383,-3.0799999237060547,1.1900005340576172,2,0.0923222455629753,-1.8667124437324452,23.927499771118164,-1.099996185293085,23.857500076293945,-1.1150989895219623,23.854999542236328,0.0923222455629753
6891,2019-03-21,24.13999938964844,24.25,23.727500915527344,23.77750015258789,2988400.0,0.014179166968832257,-1.2594666820629985,-2.4999868459129884,59.30679202781457,56.21874129431393,-0.5174324015796152,-0.5183477197329047,-1.9960332099857006,-2.4647890710221922,33.02391066445334,0.5224990844726562,0.12854586466362505,0.4956245422363317,0.06889033922832866,0.9223587452443347,0.28225744073233017,0.7089916437403332,-0.8540448661865732,83.20603129213335,28.1338459449057,0.2133671015040016,3,-0.3837490081787145,-0.6299991607666051,-2.363124847412113,-3.300000190734867,0.5900001525878871,3,0.08295362819753471,2.8648370002267467,23.802499771118164,-1.8667124437324452,23.927499771118164,-1.099996185293085,23.857500076293945,0.08295362819753471
6892,2019-03-22,23.63500022888184,24.03750038146973,23.622499465942386,23.95000076293945,3576800.0,-0.020919601223484352,-1.441167065898547,-0.8689688193881457,50.38167811909031,55.357316349329174,0.059685672775213305,-0.009919088385505148,-1.4084596683448432,-1.9457958198599066,31.78594194307143,0.5174999237060547,0.10634373119862062,-0.01187467575072887,-0.4377291793465474,0.4139798278450897,-0.22480192754863992,0.20105257604718219,-0.27192206729692003,3.9061941205933213,-49.14922035579284,0.21292725179790967,3,0.20125007629394176,-0.12500000000000355,-1.7712502479553258,-2.7312507629394567,1.2549991607666016,4,0.09911151529344941,-1.2594666820629985,24.13999938964844,2.8648370002267467,23.802499771118164,-1.8667124437324452,23.927499771118164,0.09911151529344941
6893,2019-03-25,23.545000076293945,23.732500076293945,23.462499618530273,23.59749984741211,2768400.0,-0.003807918414060918,-1.482754991976007,0.1666656574892106,46.803918683676734,54.651604414501996,0.17647422945369584,0.0646927533728352,-1.2460281137172693,-1.8384704893072765,30.12373245026481,0.2700004577636719,0.09440745356223346,-0.08999986648559499,-0.5131674910141975,0.33316775804300747,-0.3015836787498962,0.12158394577870624,-0.11096816763581785,10.47624353015547,-39.117851880139895,0.2115838122643021,3,0.3112497329711914,0.047499656677246094,-1.5700006484985352,-2.6412506103515625,1.4349994659423828,0,0.11892118190645906,-1.441167065898547,23.63500022888184,-1.2594666820629985,24.13999938964844,2.8648370002267467,23.802499771118164,0.11892118190645906
6894,2019-03-26,23.625,23.75749969482422,23.50749969482422,23.7549991607666,2380000.0,0.003397745739937452,2.703697424377287,2.4761852861035423,52.54811356131084,54.21178770142634,0.12971069866901175,-0.010115784815940998,-1.2485946194482125,-1.9018613437894736,28.95737617426445,0.25,0.12881372905320632,-0.013624954223633523,-0.43505544771371873,0.4078055392664517,-0.22434020096867613,0.19709029252140908,-0.16250038146972656,20.634959079822803,-31.312742539479306,0.21071524674504277,3,0.23124980926513672,-0.022500038146972656,-1.4900007247924805,-2.6512508392333984,1.1599998474121094,1,0.08486768934461808,-1.482754991976007,23.545000076293945,-1.441167065898547,23.63500022888184,-1.2594666820629985,24.13999938964844,0.08486768934461808
6895,2019-03-27,23.43000030517578,23.70000076293945,23.302499771118164,23.68000030517578,4487200.0,-0.008253955336474883,1.7413774959880461,1.9230893378523115,51.90158928743641,54.43761631381226,0.33133569889599457,0.1849135590113704,-0.9729623332157189,-1.70327308924292,28.113251426439255,0.3975009918212855,0.11957600977518013,-0.20262470245361186,-0.6326962089366113,0.22744680402938755,-0.41766045569511334,0.012411050787889621,0.8199996948242188,13.456517494257824,-39.863846412091874,0.2150357532414999,3,0.3462495803833008,0.23999977111816406,-1.2718758583068848,-2.4562511444091797,1.5725002288818324,2,0.073730217058388,2.703697424377287,23.625,-1.482754991976007,23.545000076293945,-1.441167065898547,23.63500022888184,0.073730217058388
6896,2019-03-28,23.5049991607666,23.627500534057614,23.315000534057614,23.602500915527344,4186800.0,0.003200975442337217,3.2372596433607357,0.39000701904296875,56.65135828695467,54.9739997257408,0.2733218833433888,0.11689222264218557,-0.9655200199798273,-1.7782824481818764,27.204619162639442,0.3125,0.12762511116119057,-0.12825078964233327,-0.5575005002453857,0.3009989209607191,-0.34287564494385947,0.08637406565919292,0.7260508346557621,27.550914488571355,-29.26426335088696,0.21462485530152664,3,0.27125072479248047,0.16500091552734375,-1.2306246757507324,-2.4149999618530273,1.0925006866455078,3,0.06328445852029829,1.7413774959880461,23.43000030517578,2.703697424377287,23.625,-1.482754991976007,23.545000076293945,0.06328445852029829
6897,2019-03-29,23.61000061035156,23.690000534057614,23.5,23.667499542236328,4939200.0,0.004467196483045166,2.70729438035002,0.5897220211663347,52.92653357504162,54.33641571625358,0.1451797896969893,-0.0013716035651860636,-0.9870946744576834,-1.884081048862324,25.9294950058933,0.19000053405761363,0.12166697278271954,-0.014874362945558772,-0.43877662275820484,0.4090278968670873,-0.22682549285188358,0.19707676696076604,0.6024783805847207,67.58261336150262,10.096314513848505,0.21195112990632325,3,0.16624927520752308,0.059999465942386365,-1.3225007057189906,-2.518751144409176,0.4574985504150426,4,0.04743748000555814,3.2372596433607357,23.5049991607666,1.7413774959880461,23.43000030517578,2.703697424377287,23.625,0.04743748000555814
6898,2019-04-01,24.45249938964844,24.479999542236328,23.832500457763672,23.917499542236328,7136800.0,0.03568397956446878,1.1949115830989558,-9.304518012339432,66.7546138732916,55.050445456145994,-0.6750289937701304,-0.8201567664801921,-1.7385252470205224,-2.724681477920331,25.41927190248122,0.8699989318847692,0.15806765915070997,0.7858744621276905,0.2232511024314796,1.3484978218239014,0.5045627822795851,1.067186141975796,-1.149999618530277,97.66453011181711,39.439313263431124,0.2813116798481054,4,-0.561249732971195,-0.6674995422363317,-1.9949998855590856,-3.237500190734867,-0.8099994659423899,0,0.017891831547707016,2.70729438035002,23.61000061035156,3.2372596433607357,23.5049991607666,1.7413774959880461,23.43000030517578,0.017891831547707016
6899,2019-04-02,24.940000534057614,24.96999931335449,24.5,24.5,8559200.0,0.01993665909733333,-1.1363579222062634,0.8224311393469971,70.6521771323066,56.436308282991476,-1.121769002688314,-1.2747640854132705,-2.1327349746676276,-3.2058334833284228,25.118238951176163,0.5174999237060476,0.18470208330893811,1.2110005378723123,0.41013364720165413,2.0118674285429705,0.810567092536985,1.6114339832076396,-1.6139507675170854,98.2009722619388,40.14516138586749,0.40043344533532865,4,-0.8037509918212855,-0.9100008010864222,-2.38375091552734,-3.648751258850094,-1.375,1,0.0016038094355328436,1.1949115830989558,24.45249938964844,2.70729438035002,23.61000061035156,3.2372596433607357,23.5049991607666,0.0016038094355328436
6900,2019-04-03,25.229999542236328,25.31999969482422,25.0,25.0,7084400.0,0.01162786695945317,-1.7826115801170948,0.5227255978880516,73.70690718276192,58.03632107798562,-1.3275931616173047,-1.5067467330703472,-2.31351077384992,-3.4897284582980177,25.414227243868964,0.3799991607666051,0.20756601507940786,1.415124607086181,0.37840614506291104,2.451843069109451,0.8967653760745478,1.933483838097814,-1.838191793823242,95.51121245589552,37.23705203418531,0.5183592310116343,4,-0.9187498092651367,-1.0249996185302734,-2.6243748664855957,-3.9387502670288086,-1.5499992370605469,2,-0.017637721081970925,-1.1363579222062634,24.940000534057614,1.1949115830989558,24.45249938964844,2.70729438035002,23.61000061035156,-0.017637721081970925
6901,2019-04-04,25.427499771118164,25.63500022888184,25.19750022888184,25.229999542236328,5854000.0,0.007827991774284726,-2.3333478655768385,0.8586983563597764,73.10802409791188,60.56147063118802,-1.4787630084354433,-1.6234678811356673,-2.415616483045987,-3.6856224873103898,26.892317594712882,0.4375,0.22978335658527627,1.5084998130798333,0.27151154279392387,2.7454880833657427,0.8900056779368803,2.126993948222786,-1.9200005059204095,90.28101004596381,33.88235358335977,0.6184941351429544,4,-0.9587497711181641,-1.0649995803833008,-2.8218750953674316,-4.1362504959106445,-2.3874988555908203,3,-0.01671415754148531,-1.7826115801170948,25.229999542236328,-1.1363579222062634,24.940000534057614,1.1949115830989558,24.45249938964844,-0.01671415754148531
6902,2019-04-05,25.67499923706055,25.677499771118164,25.47249984741211,25.51749992370605,4030400.0,0.009733535273629634,1.523070061152388,0.7974639535670153,74.91433265754657,63.684849961618006,-1.571742625737457,-1.7678600074453605,-2.577143950059053,-3.931257797940745,28.60574458076205,0.25,0.27739803284721276,1.6329993247985861,0.21480901198212976,3.0511896376150425,0.9239041683903579,2.3420944812068143,-1.9972998947680694,99.86446964833459,44.599749291968955,0.7090951564082281,4,-1.1849994659423864,-1.291249275207523,-3.0281248092651403,-4.383749961853031,-2.599998474121101,4,-0.04196687134047217,-2.3333478655768385,25.427499771118164,-1.7826115801170948,25.229999542236328,-1.1363579222062634,24.940000534057614,-0.04196687134047217
6903,2019-04-08,25.69750022888184,25.70249938964844,25.420000076293945,25.63249969482422,3037600.0,0.0008763775069098312,6.533429973804727,0.4127036027853506,74.58335011094414,66.13320957824392,-1.4044998952017735,-1.7040663390528898,-2.5203431765349116,-3.947393803143928,29.837619880240933,0.28249931335449574,0.3029585307666487,1.5452503204345724,-0.02748669194086517,3.11798733281001,0.7588818142468519,2.331618826622293,-1.8198208437067898,99.58426916390675,45.085918199390555,0.7863685061877196,4,-1.1950006484985387,-1.3012504577636754,-2.8537507057189977,-4.40625095367432,-2.3850002288818395,0,-0.0634303357757442,1.523070061152388,25.67499923706055,-2.3333478655768385,25.427499771118164,-1.7826115801170948,25.229999542236328,-0.0634303357757442
6904,2019-04-09,25.357500076293945,25.607500076293945,25.315000534057614,25.565000534057614,3194000.0,-0.013230864852985302,1.0000000000000242,-3.192288506117908,70.38008997289207,68.18637632107233,-0.8860810698716968,-1.283581712812758,-2.0989243207210926,-3.592203212375953,30.830848080290867,0.38249969482422586,0.38683166237550637,1.112375164031981,-0.5165615779989885,2.7413119060629505,0.2979067930164945,1.9268435350474675,-1.2608422905820902,50.88973479006903,-3.4884563075772164,0.8144683710154849,4,-0.848750114440918,-0.9612503051757812,-2.3218746185302734,-4.046250343322754,-2.0874996185302734,1,-0.06763285605552272,6.533429973804727,25.69750022888184,1.523070061152388,25.67499923706055,-2.3333478655768385,25.427499771118164,-0.06763285605552272
6905,2019-04-10,25.46750068664551,25.47249984741211,25.295000076293945,25.397499084472656,2425600.0,0.004337991127698171,3.4374985098824595,-0.3373563746668121,68.50176220424123,69.50308786743751,-0.7561894005000518,-1.3146929382158277,-2.127128365086545,-3.68374463147509,31.57197943463965,0.17749977111816406,0.5017846076758588,1.1295007705688498,-0.5577342861255978,2.8167358272632974,0.285883242221626,1.9731182989160736,-1.1781419084612672,53.465526032519406,2.6209297868064425,0.8436175283472233,4,-0.8662509918212926,-1.0712509155273473,-2.4037504196167028,-4.15625095367432,-2.5625,2,-0.07470305688793089,1.0000000000000242,25.357500076293945,6.533429973804727,25.69750022888184,1.523070061152388,25.67499923706055,-0.07470305688793089
6906,2019-04-11,25.729999542236328,25.74250030517578,25.332500457763672,25.5,2747200.0,0.010307209129809314,2.21567160829955,3.285632544072202,81.31539227811585,72.65740550111242,-0.7486044465824762,-1.4839430533018394,-2.3203412099266707,-3.9213202399281073,32.52542036628733,0.4099998474121094,0.6142390034416998,1.2844996452331543,-0.4719377898741399,3.0409370803404485,0.4062809276795072,2.1627183627868014,-1.2710638906763805,97.2065348501187,38.75465010148657,0.8782187175536464,4,-0.9424991607666016,-1.3137493133544922,-2.5981245040893555,-4.418749809265137,-3.302499771118164,3,-0.0796735046067697,3.4374985098824595,25.46750068664551,1.0000000000000242,25.357500076293945,6.533429973804727,25.69750022888184,-0.0796735046067697
6907,2019-04-12,25.94750022888184,25.959999084472656,25.7549991607666,25.7549991607666,2165200.0,0.008453194345708459,-1.129857519370628,0.8369628315061605,84.59323625857546,74.63947465503286,-0.670132997631864,-1.619683000871607,-2.4622627247320032,-4.116930532775598,33.106498371293846,0.22999954223632812,0.7640357679824312,1.3973752975463896,-0.4574891788861102,3.2522397739788893,0.4699430593301379,2.324807535762641,-1.3088655258156763,98.12047004024134,32.2120084326195,0.9274322382162506,4,-0.7175006866455114,-1.422500610351566,-2.831250190734867,-4.636250495910648,-3.130001068115238,4,-0.11205315686318773,2.21567160829955,25.729999542236328,3.4374985098824595,25.46750068664551,1.0000000000000242,25.357500076293945,-0.11205315686318773
6908,2019-04-15,25.97249984741211,26.04999923706055,25.78249931335449,25.94750022888184,3476000.0,0.0009634692478948104,1.97224783037158,0.12986742762021575,84.34528400662137,76.16093097440117,-0.5105341938646362,-1.5579866781124423,-2.4104791680514666,-4.123624011125763,33.753351000123224,0.2674999237060618,0.9144184286157717,1.3166249275207527,-0.6116816971274304,3.2449315521689357,0.3524716151966629,2.2807782398448424,-1.1224468433209083,89.73516876896255,17.352224814696484,0.9641533123240906,4,-0.44750022888183594,-1.3162498474121094,-2.7931246757507324,-4.661250114440918,-3.3274993896484375,0,-0.11156026957341059,-1.129857519370628,25.94750022888184,2.21567160829955,25.729999542236328,3.4374985098824595,25.46750068664551,-0.11156026957341059
6909,2019-04-16,25.895000457763672,26.1299991607666,25.84749984741211,26.024999618530273,4172800.0,-0.002983901823226276,-1.5111007502225235,-5.200045777066429,87.3484957951622,77.67666304244564,-0.3166176617342167,-1.3971626589190649,-2.259624402288267,-4.017664752393756,34.22037738714899,0.2824993133544922,1.0848832745350805,1.1407505035400405,-0.8313490657037264,3.1128500727838073,0.15470071891815707,2.126800288161924,-0.8289571317379867,71.8564118963863,-7.650669554510586,0.986049784621884,4,-0.23125076293945312,-1.178750991821289,-2.713125228881836,-4.5837507247924805,-3.5225009918212855,1,-0.09972969345862293,1.97224783037158,25.97249984741211,-1.129857519370628,25.94750022888184,2.21567160829955,25.729999542236328,-0.09972969345862293
6910,2019-04-17,26.0,26.25,25.934999465942386,26.06999969482422,4446800.0,0.0040548190917235605,-2.1499933243053273,0.5384626670774829,87.46247592187079,79.27160213399662,-0.3362684392601025,-1.4009155066877383,-2.2990939350908803,-4.08536124970184,35.555074032005926,0.3549995422363281,1.1584932124926581,1.135875034332276,-0.8577043321666302,3.1294544008311824,0.13908535108282294,2.1326647175817293,-0.7211655070261322,72.75203000203729,-12.776626029233356,0.996789683249453,4,-0.22749996185302734,-1.223750114440918,-2.815000057220459,-4.688750267028809,-3.6224994659423864,2,-0.1049999823937049,-1.5111007502225235,25.895000457763672,1.97224783037158,25.97249984741211,-1.129857519370628,25.94750022888184,-0.1049999823937049
6911,2019-04-18,26.14249992370605,26.167499542236328,25.98500061035156,26.052499771118164,3740400.0,0.005480766296386497,1.6071389645777074,-1.285722070844636,87.6020863883493,80.68135254853026,-0.4097714845373659,-1.4605860046960721,-2.3729762889411745,-4.192145059794694,36.44861960471092,0.18249893188476918,1.1846274524123501,1.178249931335447,-0.8627811829000542,3.2192810455709484,0.15773437421769643,2.1987654884531977,-0.6694323293269555,78.28284968962217,-9.122769682410336,1.0205155571177507,4,-0.3699998855590785,-1.366250038146969,-2.8881249427795375,-4.83125019073486,-3.954999923706051,3,-0.1238404608017144,-2.1499933243053273,26.0,-1.5111007502225235,25.895000457763672,1.97224783037158,25.97249984741211,-0.1238404608017144
6912,2019-04-22,25.977500915527344,26.1299991607666,25.9375,26.01749992370605,2967600.0,-0.006311523712737466,-2.208296908527378,-0.4444326707073913,78.34576774012395,81.09939895177246,-0.22054246568961133,-1.171139513257117,-2.140265266760654,-3.992465901172711,37.6683186712455,0.20499992370605113,1.1702817688083442,0.8961258888244643,-1.091890582052141,2.8841423597010696,-0.0978823466138401,1.8901341242627687,-0.34904684002406583,41.711511393076876,-42.56245425444553,0.9940082354383034,4,-0.2050008773803711,-1.2012510299682617,-2.700000762939453,-4.666251182556152,-4.075000762939453,0,-0.13665676140106542,1.6071389645777074,26.14249992370605,-2.1499933243053273,26.0,-1.5111007502225235,25.895000457763672,-0.13665676140106542
6913,2019-04-23,26.34499931335449,26.377500534057614,25.97500038146973,26.020000457763672,5001200.0,0.014146795683778857,1.064096482176132,-8.125172857756581,77.33465042028531,81.8721278903717,-0.5437111387857847,-1.389345974734372,-2.4376895669874017,-4.3226753043669,39.565887019030775,0.4025001525878835,1.1579616455501238,1.1236243247985804,-0.8022271551534743,3.049475804750635,0.16069858482255128,2.0865500647746096,-0.5922360529518649,93.86770215170236,10.886328936491367,0.9629257399760277,4,-0.5087490081787074,-1.504999160766598,-3.0287494659423793,-4.9949998855590785,-4.219999313354489,1,-0.13389638430545603,-2.208296908527378,25.977500915527344,1.6071389645777074,26.14249992370605,-2.1499933243053273,26.0,-0.13389638430545603
6914,2019-04-24,25.6299991607666,25.9325008392334,23.625,23.774999618530273,14311600.0,-0.027139881238313346,-1.1415333144516038,5.707710997517566,56.67779659300707,80.55835393356791,0.2391580115262819,-0.5443433715094557,-1.6579476455083295,-3.572329064465876,40.16771742012817,2.7199993133544886,1.0952347624121046,0.308374214172364,-1.4707357443686249,2.087484172713353,-0.5811807650981287,1.1979291934428566,0.7475013732910121,72.8428254947846,-8.200266629308445,0.8895549792704942,4,-0.628748893737793,-0.7899990081787109,-2.3018741607666016,-4.279999732971191,-3.8799991607666016,2,-0.11646503319329982,1.064096482176132,26.34499931335449,-2.208296908527378,25.977500915527344,1.6071389645777074,26.14249992370605,-0.11646503319329982
6915,2019-04-25,25.15749931335449,25.57749938964844,24.98749923706055,25.57749938964844,6234800.0,-0.018435421883875702,1.8095240257764023,-0.2264151913415643,45.87154839537563,76.62014905770789,0.7409819077620874,0.06768223370822923,-1.1369509040996277,-3.072141010703529,41.44598451051541,0.6424999237060511,1.0193818086501985,-0.2505005836486838,-1.7952256629226788,1.2942244956253113,-1.0228631232856813,0.5218619559883138,1.220001220703125,55.67662183503182,-23.198344033402797,0.7723625396369973,4,-0.15624904632568004,-0.317499160766598,-1.7356238365173304,-3.759999275207516,-3.3724994659423793,3,-0.11070257074135048,-1.1415333144516038,25.6299991607666,1.064096482176132,26.34499931335449,-2.208296908527378,25.977500915527344,-0.11070257074135048
6916,2019-04-26,24.99250030517578,25.1299991607666,24.82999992370605,25.1299991607666,8048000.0,-0.00655864106855486,3.3636615849852785,0.3273781681282046,39.294121589357275,71.58691409446143,0.8832480312607522,0.36874048198831133,-0.9266290485570465,-2.884922324108018,42.8735688616755,0.3274993896484375,0.9760806351733358,-0.4898746490478523,-1.7692601171549143,0.7895108190592097,-1.1295673831013815,0.14981808500567695,1.329950218200679,49.682108622877294,-25.441575955041046,0.6396927340535303,4,0.008749961853027344,-0.15250015258789062,-1.5481247901916504,-3.463749885559082,-2.60000038146973,4,-0.10463137898118258,1.8095240257764023,25.15749931335449,-1.1415333144516038,25.6299991607666,1.064096482176132,26.34499931335449,-0.10463137898118258
6917,2019-04-29,24.729999542236328,25.11750030517578,24.70000076293945,24.99250030517578,6776800.0,-0.010503181343768597,-1.5891579233744224,1.9091123472374425,35.886187774590255,66.20257006868019,1.0671014755006105,0.7583309792289654,-0.6151990375060308,-2.6052150966147174,44.29491793364241,0.4174995422363317,0.9309749101272047,-0.808375358581543,-1.8107401711090674,0.19398945394598144,-1.3095577648453052,-0.30719295231778077,1.538501970672602,40.145298014071116,-30.56718010929528,0.5011824062637629,4,0.27125072479248047,0.1100006103515625,-1.0968742370605469,-2.922499656677246,-2.0324993133544886,0,-0.10281033519204064,3.3636615849852785,24.99250030517578,1.8095240257764023,25.15749931335449,-1.1415333144516038,25.6299991607666,-0.10281033519204064
6918,2019-04-30,24.88999938964844,24.927499771118164,24.54750061035156,24.645000457763672,6896000.0,0.006469868595785799,1.3749970197649413,-0.9333265516690296,42.8021352936029,61.25297445739582,0.8240594849081049,0.6669847372083346,-0.7358132165003148,-2.7542482785331366,44.350920100467164,0.3799991607666051,0.8184402846804311,-0.6702505111694315,-1.5883936198226536,0.24789259748379067,-1.1293220654960443,-0.21117895684281862,1.3256320930023087,54.821188713790505,-17.63870043863811,0.45907155432661123,4,0.11125087738036754,-0.04999923706055043,-1.2168741226196325,-3.041249275207523,-1.9074993133544957,1,-0.12002809603535103,-1.5891579233744224,24.729999542236328,3.3636615849852785,24.99250030517578,1.8095240257764023,25.15749931335449,-0.12002809603535103
6919,2019-05-01,24.979999542236328,25.1875,24.875,25.1299991607666,7349600.0,0.003615916223176585,1.3584790228664791,-0.6122460101206606,42.447685973416945,56.25133112978984,0.6600257614444942,0.611486064826483,-0.7827967483726006,-2.8161610132844217,43.54933981231358,0.3125,0.6649131202814402,-0.5822503089904778,-1.494862332796746,0.33036171481579046,-1.038556320893612,-0.12594429708734367,1.1838193107614075,41.9902373263015,-31.514389756522945,0.4563060119031337,5,0.02125072479248047,-0.1399993896484375,-1.255624771118164,-2.9149999618530273,-1.6824989318847692,2,-0.11429141691572409,1.3749970197649413,24.88999938964844,-1.5891579233744224,24.729999542236328,3.3636615849852785,24.99250030517578,-0.11429141691572409
6920,2019-05-02,24.78499984741211,25.03750038146973,24.7450008392334,25.024999618530273,4201200.0,-0.007806232922242917,1.2075329105997359,1.6000025431379779,35.047454410688815,50.41192757671646,0.7426506716427994,0.81312761777858,-0.5542995290844743,-2.587016860100192,42.36586191793235,0.2924995422363317,0.4980398653270406,-0.7550000190734849,-1.7218085961826048,0.21180855803563503,-1.2384043076280449,-0.27159573051892494,1.3280426285256723,37.1092911808887,-32.01759992794198,0.48340428855456025,5,0.21625041961669922,0.05500030517578125,-1.0556249618530273,-2.6787500381469727,-1.2474994659423793,3,-0.12245309122844339,1.3584790228664791,24.979999542236328,1.3749970197649413,24.88999938964844,-1.5891579233744224,24.729999542236328,-0.12245309122844339
6921,2019-05-03,25.002500534057614,25.06999969482422,24.897499084472656,24.9424991607666,4553600.0,0.008775496791791015,-1.2999847413661563,-0.25000596047014706,35.04745441068867,45.601003873445876,0.3871479692580131,0.5925340534740648,-0.7338757335556423,-2.767404498195358,40.76793888990535,0.2849998474121094,0.32422150173549014,-0.516249370574954,-1.511726771094935,0.4792280299450269,-1.0139880708349445,-0.018510670314963562,1.0607810923614132,71.09380587940737,5.401655949675501,0.4977387002599897,5,-0.001250267028805041,-0.15625,-1.2793755531311,-2.896250724792477,-1.1175003051757741,4,-0.12868715600116587,1.2075329105997359,24.78499984741211,1.3584790228664791,24.979999542236328,1.3749970197649413,24.88999938964844,-0.12868715600116587
6922,2019-05-06,24.59749984741211,24.71999931335449,24.127500534057614,24.462499618530273,9153200.0,-0.01619840727905697,2.1184215149401524,2.2499523173756817,30.579080139958435,40.4059405089651,0.6434780423562927,0.9619941820001792,-0.3030148182368819,-2.333895394119029,39.41907171897585,0.875,0.11872532246465894,-0.8673750877380364,-1.9408220715296132,0.20607189605354037,-1.4040985796338248,-0.330651595842248,1.417016146478538,44.339580203150916,-17.554869059831326,0.5367234918957878,5,0.18125057220458984,0.3412504196166992,-0.8743748664855957,-2.4912500381469727,-0.7325000762939453,0,-0.08964325388289596,-1.2999847413661563,25.002500534057614,1.2075329105997359,24.78499984741211,1.3584790228664791,24.979999542236328,-0.08964325388289596
6923,2019-05-07,24.0674991607666,24.462499618530273,23.927499771118164,24.290000915527344,10389200.0,-0.021546933222209907,-1.1293503634396767,-1.6481583520535752,27.113312080580073,37.120997785362114,0.9123882864299482,1.4373096423299216,0.24085362789662668,-1.772749962093556,38.25255783647742,0.6700000762939453,-0.12869069321022053,-1.3158757209777825,-2.550385585938102,-0.08136585601746305,-1.9331306534579404,-0.6986207884976245,1.8992265132462336,11.111060652161738,-47.47751224654459,0.6172549324801588,5,0.6850004196166992,0.933751106262207,-0.3443741798400879,-1.9612493515014648,0.1550006866455078,1,-0.056923194334958294,2.1184215149401524,24.59749984741211,-1.2999847413661563,25.002500534057614,1.2075329105997359,24.78499984741211,-0.056923194334958294
6924,2019-05-08,23.64249992370605,24.07500076293945,23.622499465942386,24.024999618530273,13702000.0,-0.017658637244427955,-1.1420148795550604,1.719086194333735,22.666653693004378,34.542676151765306,1.146364918054875,1.8205796862721861,0.6824827264334736,-1.3220344061468268,37.490392757990186,0.4525012969970632,-0.3294792137094369,-1.6551249504089398,-3.1149002914189694,-0.19534960939891022,-2.3850126209139546,-0.925237279903925,2.277391236826528,1.3817239793540315,-53.126119339128294,0.7298876705050152,5,0.7624998092651403,1.3575000762939489,0.1956248283386266,-1.4212503433227504,-0.06749916076660156,2,-0.02791582318037067,-1.1293503634396767,24.0674991607666,2.1184215149401524,24.59749984741211,-1.2999847413661563,25.002500534057614,-0.02791582318037067
6925,2019-05-09,23.565000534057614,23.70499992370605,23.207500457763672,23.375,6814400.0,-0.003277969330592212,1.1170220968691198,-0.4967338186895243,19.658612464255327,32.36095291564286,1.0887009184972385,1.8427176425791139,0.7761349116179659,-1.2193276259174262,36.90550551898847,0.49749946594237926,-0.572176246167448,-1.637499332427982,-3.2863674092482675,0.011368744392303398,-2.461933370838125,-0.8130652940178393,2.2629949586913582,19.194642831540662,-30.971301891550254,0.8244340384101423,5,0.6324996948242223,1.227499961853031,0.5181241035461461,-1.0987510681152308,-0.19000053405761363,3,-0.011351577239281041,-1.1420148795550604,23.64249992370605,-1.1293503634396767,24.0674991607666,2.1184215149401524,24.59749984741211,-0.011351577239281041
6926,2019-05-10,23.68000030517578,23.77750015258789,23.1924991607666,23.4325008392334,6344800.0,0.004880108996898391,1.644077294102941,1.3026251066606678,22.63250114281918,30.888321067668297,0.8581919647518355,1.6509052754848597,0.6808109251056891,-1.3020480220752368,35.89907310425253,0.5850009918212891,-0.7148558535466947,-1.419999599456787,-3.1818026443525973,0.3418034454390231,-2.3009011219046904,-0.5390980770088838,1.9907654854740713,31.914965349316425,-18.522302191854074,0.8809015224479049,5,0.5099992752075195,1.1049995422363281,0.5781245231628418,-1.0387506484985352,-0.1550006866455078,4,-0.006017733187060115,1.1170220968691198,23.565000534057614,-1.1420148795550604,23.64249992370605,-1.1293503634396767,24.0674991607666,-0.006017733187060115
6927,2019-05-13,23.040000915527344,23.292499542236328,22.90500068664551,23.059999465942386,8394400.0,-0.027027000903735332,-1.67241504048201,-0.08080239825526825,13.03133215308118,27.58045405205478,1.3781855695498209,2.1733420437734097,1.3242671199975042,-0.6303688772609917,34.69501525659913,0.7749996185302699,-0.8089718397038865,-1.9146240234375007,-3.85295883648131,0.02371078960630868,-2.8837914299594054,-0.945456616915596,2.4325035447318477,8.667757397333544,-34.777334215412566,0.9691674065219054,5,1.0062494277954102,1.6012496948242188,1.375624179840088,-0.24125099182128906,0.5674991607666016,0,0.03667531596255391,1.644077294102941,23.68000030517578,1.1170220968691198,23.565000534057614,-1.1420148795550604,23.64249992370605,0.03667531596255391
6928,2019-05-14,23.07500076293945,23.334999084472656,23.0575008392334,23.13249969482422,5160000.0,0.0015190905391204712,-5.0000412405146815,2.8751549833091565,16.29288830533281,24.674365422267652,1.183064997381635,2.0133650782749335,1.298360113406087,-0.6289325433047601,33.29206741244052,0.2949981689453125,-0.8748950811140759,-1.73474922180176,-3.7827812138447463,0.3132827702412264,-2.758765217823253,-0.7107332257802668,2.1407533199583746,14.52992010328974,-24.155712152080795,1.0240159960214923,5,0.9124994277954137,1.566249847412113,1.3618741035461461,-0.2550010681152308,0.8949985504150391,1,0.03423614223439264,-1.67241504048201,23.040000915527344,1.644077294102941,23.68000030517578,1.1170220968691198,23.565000534057614,0.03423614223439264
6929,2019-05-15,23.3125,23.395000457763672,22.90999984741211,22.93000030517578,4456000.0,0.010292490973261126,-1.2958575607642024,-6.652292178066331,24.050630873952386,23.45249614040805,0.7645575579232009,1.6574496507156695,1.0704831465420916,-0.8208997409611598,31.779596226801576,0.4850006103515625,-0.9058717824731737,-1.3681249618530273,-3.4533658258374196,0.7171159021313649,-2.4107453938452252,-0.32550452986082945,1.6721787432725925,46.704820949586725,9.7483870602736,1.0426204319921963,5,0.6750001907348633,1.3287506103515625,1.1368746757507324,-0.09625053405761719,0.5650005340576136,2,0.039034846001591905,-5.0000412405146815,23.07500076293945,-1.67241504048201,23.040000915527344,1.644077294102941,23.68000030517578,0.039034846001591905
6930,2019-05-16,23.270000457763672,23.582500457763672,23.22249984741211,23.295000076293945,5665600.0,-0.001823036664292843,-4.999968211078439,-0.06535853196369802,24.908952900004337,22.325995972554235,0.6364880790086431,1.5651857409916339,1.1281122750951624,-0.7257073406617138,29.892937525979153,0.3600006103515625,-0.9891878419707787,-1.2741245269775376,-3.3531200366643716,0.8048709827092964,-2.3136222818209546,-0.23462677213412064,1.5067104798462125,41.833810261869594,6.2191137009061705,1.039497754843416,5,0.5424995422363281,1.3712501525878906,1.1824994087219238,0.19874954223632812,0.6350002288818395,3,0.013107017583835923,-1.2958575607642024,23.3125,-5.0000412405146815,23.07500076293945,-1.67241504048201,23.040000915527344,0.013107017583835923
6931,2019-05-17,22.90500068664551,23.104999542236328,22.857500076293945,23.00749969482422,10322000.0,-0.015685421742068995,-1.506320801182072,4.100022888532703,24.186705529479767,21.61573212694549,0.7517195572888369,1.7657342471064261,1.509712141110736,-0.30708737362612837,28.044251839476964,0.41250038146972656,-1.0987620628597412,-1.4772493362426715,-3.5362941846979616,0.5817955122126186,-2.5067717604703184,-0.4477269120150247,1.6845392258679368,6.551804877022607,-27.312916775858707,1.0295224242276453,5,0.754999160766598,1.7124996185302699,1.59374904632568,0.5637493133544886,0.7924995422363281,4,0.0205195066258399,-4.999968211078439,23.270000457763672,-1.2958575607642024,23.3125,-5.0000412405146815,23.07500076293945,0.0205195066258399
6932,2019-05-20,22.427499771118164,22.67499923706055,22.40749931335449,22.602500915527344,5190400.0,-0.02084701598833605,-1.4883475422052126,1.7073447589274675,18.04023033747076,20.607611933266682,0.9935137486564827,2.069759154580062,2.002797709862449,0.22826813185004724,26.441330024691283,0.49750137329102273,-1.190470791473743,-1.7772501945495591,-3.869064302614717,0.31456391351559887,-2.823157248582138,-0.7313431405169801,1.9541953610489422,1.7021649603356008,-28.292606476961254,1.0459070540325799,5,0.813750267028805,1.965000152587887,2.174375534057617,1.1725006103515625,1.4300003051757812,0,0.0489354523960559,-1.506320801182072,22.90500068664551,-4.999968211078439,23.270000457763672,-1.2958575607642024,23.3125,0.0489354523960559
6933,2019-05-21,22.8174991607666,22.872499465942386,22.56999969482422,22.64249992370605,4267600.0,0.017389338697070267,1.122806547897872,-0.9999891009362499,23.961453397975745,20.751478567152386,0.4554505809271028,1.4777007652831742,1.624290094184822,-0.11379519599667276,24.294423226067117,0.4449996948242223,-1.3038012136288657,-1.2108757972717292,-3.1306424720707184,0.70889087752726,-2.170759134671222,-0.2509924598722364,1.2878085567667377,34.89357004994834,6.151100067633081,0.9598833373994942,5,0.27500057220458984,1.5750007629394496,2.060000419616699,0.9400005340576172,1.0950012207031286,1,0.03462258987986311,-1.4883475422052126,22.427499771118164,-1.506320801182072,22.90500068664551,-4.999968211078439,23.270000457763672,0.03462258987986311
6934,2019-05-22,22.645000457763672,22.857500076293945,22.63500022888184,22.792499542236328,3158000.0,-0.007559930288045358,-1.6567218565670612,-0.8428555858310456,24.091999844825764,21.24407716499355,0.5269927901843907,1.4915787327707406,1.8062712820735882,0.09985604897696021,25.89130437254602,0.22249984741210582,-1.3787795851421514,-1.2341245651245103,-3.0927691457021282,0.6245200154531076,-2.1634468554133193,-0.3048022748357013,1.2226140831846273,20.21284366736546,-7.1626488457812165,0.929322290288809,5,0.44749927520751953,1.7474994659423793,2.445624351501465,1.3087491989135742,1.340000152587887,2,0.05851176104244904,1.122806547897872,22.8174991607666,-1.4883475422052126,22.427499771118164,-1.506320801182072,22.90500068664551,0.05851176104244904
6935,2019-05-23,22.372499465942386,22.51499938964844,22.23500061035156,22.377500534057614,3882400.0,-0.012033605048034413,1.0,0.0339057569957621,18.57822458325441,20.79360199170857,0.6845345943663546,1.628216117795251,2.081737590746929,0.41214318998822463,27.71565159742987,0.4099998474121129,-1.4034360524447962,-1.367375564575191,-3.240005406894479,0.5052542777440969,-2.303690485734837,-0.4310606434155453,1.2906989431427789,15.804485563326997,-5.79138956622648,0.9363149211596441,5,0.5362510681152308,1.9337511062622,2.8175001144409144,1.626250267028805,2.095001220703125,3,0.06727013539127746,-1.6567218565670612,22.645000457763672,1.122806547897872,22.8174991607666,-1.4883475422052126,22.427499771118164,0.06727013539127746
6936,2019-05-24,22.377500534057614,22.55500030517578,22.25,22.489999771118164,5920800.0,0.0002235364056144551,1.515463268837502,22.49504195274053,20.67370513129967,21.642754544843957,0.5312059846210637,1.4938514913368373,2.0807882505110022,0.4451658041983144,29.373185838628324,0.30500030517578125,-1.369674630109543,-1.2316245079040549,-3.1011648398056515,0.6379158239975418,-2.166394673854853,-0.29685434195325655,1.0571862272301757,22.352969335762527,3.4839023224554246,0.9347701659507991,5,0.5312500000000036,1.9287500381469727,2.8968744277954137,1.6874990463256871,2.2199993133544957,4,0.06826053473948557,1.0,22.372499465942386,-1.6567218565670612,22.645000457763672,1.122806547897872,22.8174991607666,0.06826053473948557
6937,2019-05-28,22.1875,22.66250038146973,22.09000015258789,22.50749969482422,7365200.0,-0.008490695096552092,-1.223304494681653,2.844461022006624,22.714073030737353,22.35621951433335,0.6566119082892854,1.563783968588531,2.26385081148927,0.6773810818549855,30.98806941175953,0.5725002288818395,-1.3250405405131715,-1.2945000648498528,-3.1887324697727415,0.5997323400730359,-2.241616267311297,-0.34738386238840846,1.0552369771379908,12.460055331440145,-7.085059686745733,0.9471162024614441,5,0.6487503051757812,2.046250343322754,3.0868749618530273,2.016249656677246,2.5900001525878906,1,0.06805634834397023,1.515463268837502,22.377500534057614,1.0,22.372499465942386,-1.6567218565670612,22.645000457763672,0.06805634834397023
6938,2019-05-29,21.90250015258789,22.26499938964844,21.852500915527344,22.13249969482422,9374800.0,-0.012845063545334545,-1.5000057798791064,0.7187492549412298,23.676238810552547,22.314620396177816,0.8468580317545431,1.7006872436457314,2.5383773046998925,1.0222082254368487,32.55122079823699,0.4124984741210973,-1.318975999968277,-1.4301249504089348,-3.3280270169836044,0.4677771161657347,-2.3790759836962714,-0.4811739171215983,1.1327441961310818,4.9750526181940335,-16.17082567315475,0.948951033287335,5,0.8150005340576172,2.21250057220459,3.3718748092651367,2.3474998474121094,2.6774997711181605,2,0.08925921287917715,-1.223304494681653,22.1875,1.515463268837502,22.377500534057614,1.0,22.372499465942386,0.08925921287917715
6939,2019-05-30,22.125,22.14249992370605,21.920000076293945,21.967500686645508,5165600.0,0.010158650650018197,1.3116968045578885,-0.6847809861841342,29.130420119936318,22.783672309503594,0.48969336438000255,1.3210627904915668,2.3055169882386224,0.8515771592708568,34.72099543755134,0.2399997711181605,-1.2003631329316846,-1.0648751258850098,-2.868183076641042,0.7384328248710226,-1.9665291012630277,-0.16322115050699182,0.6736956620806467,33.641884461691554,11.743186686225386,0.9016539753780166,5,0.35375022888183594,1.767500877380371,3.213125228881836,2.1887502670288086,2.264999389648441,3,0.08079097769354715,-1.5000057798791064,21.90250015258789,-1.223304494681653,22.1875,1.515463268837502,22.377500534057614,0.08079097769354715
6940,2019-05-31,21.75,22.03249931335449,21.709999084472656,21.934999465942386,6136400.0,-0.016949152542372836,-1.4339520789998077,-1.1746049046321752,23.989207797201914,22.761728117028277,0.7000215633082476,1.5357697226034368,2.669615116135187,1.2744766720487313,36.880117396772896,0.41500091552734375,-1.1403306059929719,-1.2881251335144057,-3.0361992155414796,0.4599489485126682,-2.1621621745279427,-0.41408809250086875,0.8594567127699868,4.199565465522577,-15.75334699656266,0.874037041013537,5,0.5412492752075195,1.8937492370605469,3.1706252098083496,2.5875005722045863,2.645000457763672,4,0.10275864875179574,1.3116968045578885,22.125,-1.5000057798791064,21.90250015258789,-1.223304494681653,22.1875,0.10275864875179574
6941,2019-06-03,21.78499984741211,21.96999931335449,21.645000457763672,21.799999237060547,5305600.0,0.0016091883867637158,-1.203395748202531,0.08107801593929304,29.790640046095703,24.06732919576438,0.5469608533381596,1.3147726345597093,2.613015038844974,1.2839945356099065,39.24526660939027,0.32499885559081676,-1.1459878265494758,-1.092250251770018,-2.662286186135283,0.4777856825952469,-1.8772682189526506,-0.3072322845873856,0.6445653396984099,13.759154805487867,-7.306427739012218,0.7850179671826326,6,0.47375011444091797,1.6312503814697266,3.1356253623962402,2.645000457763672,2.594999313354492,0,0.12313522414607969,-1.4339520789998077,21.75,1.3116968045578885,22.125,-1.5000057798791064,21.90250015258789,0.12313522414607969
6942,2019-06-04,22.39249992370605,22.434999465942386,21.927499771118164,22.082500457763672,9020400.0,0.027886163899427663,1.569628138082862,-20.66747202441482,40.72058624457939,25.929455067609226,-0.07378537958661013,0.5624464528635045,2.0068087097879435,0.7196476955323057,40.20267960057195,0.649999618530277,-1.1479447847178257,-0.3745001792907736,-1.7310773946113507,0.9820770360298035,-1.0527887869510621,0.3037884283695149,-0.7474994659423793,94.62030435527826,69.72368562287588,0.6782886076602885,6,-0.14124965667724254,1.0237503051757848,2.5281252861022985,2.0825004577636754,1.832500457763679,1,0.09847046695182571,-1.203395748202531,21.78499984741211,-1.4339520789998077,21.75,1.3116968045578885,22.125,0.09847046695182571
6943,2019-06-05,22.69750022888184,22.71999931335449,22.28499984741211,22.61000061035156,4071600.0,0.01362064558289422,5.566139317949829,0.2822573202321078,41.78905696528425,27.895794747660172,-0.4443229080229969,0.15762844290384947,1.70957437412628,0.4546633084417486,40.72473179551835,0.43499946594237926,-1.1125878580659645,-0.0009999275207484004,-1.211577940826917,1.2095780857854201,-0.6062889341738327,0.6042890791323359,-1.0524997711181676,97.90705968144648,72.63909131185059,0.6052890066530848,6,-0.5150003433227575,0.7187499999999964,2.22312498092651,1.876250267028805,2.06500053405761,2,0.09164004417805094,1.569628138082862,22.39249992370605,-1.203395748202531,21.78499984741211,-1.4339520789998077,21.75,0.09164004417805094
6944,2019-06-06,22.982500076293945,23.07250022888184,22.627500534057614,22.81999969482422,4742800.0,0.012556442098828668,1.5985331543863237,1.8571553133513479,46.39498057733691,30.98654541366934,-0.7559053329445291,-0.1890445782534016,1.4332333055952446,0.21302025950750902,40.647660501549346,0.44499969482422586,-0.9930703544004977,0.3169999122619629,-0.8189079095937366,1.4529077341176624,-0.2509539986658851,0.8849538231898109,-1.2944996643066418,93.69525975353422,67.60953654402543,0.567953910927849,6,-0.6237497329711914,0.4337501525878906,1.9381251335144043,1.5912504196166992,1.7700004577636683,3,0.06950940246313331,5.566139317949829,22.69750022888184,1.569628138082862,22.39249992370605,-1.203395748202531,21.78499984741211,0.06950940246313331
6945,2019-06-07,23.29750061035156,23.34250068664551,22.9950008392334,23.13750076293945,4371600.0,0.013706103905663847,1.7799987792967453,0.9846121342300785,54.98412360097552,34.79881413252221,-1.034706241305031,-0.5534908335262401,1.1370167941851292,-0.05443552530547535,39.937252119586965,0.36000061035156605,-0.9097575850413904,0.6453754425048785,-0.45156835894764313,1.7423192439574002,0.09690354177861593,1.1938473432311412,-1.5264302093505826,97.34903857281985,65.95066273385162,0.5484719007262614,6,-0.8037500381469691,0.059999465942386365,1.6231245994567907,1.358749389648441,1.1649990081787145,4,0.04689338987768776,1.5985331543863237,22.982500076293945,5.566139317949829,22.69750022888184,1.569628138082862,22.39249992370605,0.04689338987768776
6946,2019-06-10,23.53750038146973,23.802499771118164,23.43000030517578,23.43000030517578,4854000.0,0.010301524405220253,-5.930217703731303,0.6718761175881776,65.00000515499534,39.497251035217545,-1.2212872312246041,-0.8482014492002854,0.9165593426900962,-0.24537155321622706,39.054138220467436,0.5049991607666051,-0.8055626963987663,0.8925002098083539,-0.1778616327364162,1.962862052353124,0.35731928853596884,1.427681131080739,-1.6407155576171917,85.86669921875018,48.617093978422844,0.5351809212723844,6,-0.8137502670288121,-0.1800003051757848,1.3831248283386195,1.1287498474121023,0.7099990844726562,0,0.036431229416740596,1.7799987792967453,23.29750061035156,1.5985331543863237,22.982500076293945,5.566139317949829,22.69750022888184,0.036431229416740596
6947,2019-06-11,23.88500022888184,24.252500534057614,23.79999923706055,23.9325008392334,6394400.0,0.01476366826469322,-3.160881842257643,-0.44186582920809275,64.59331116655133,44.0435924081063,-1.4557634275289573,-1.190170891332965,0.5896576853384978,-0.5422468783452068,38.03890598071157,0.7150001525878835,-0.6346238303819689,1.197750091552738,0.0023354210494446193,2.3931647620560312,0.6000427563010895,1.7954574268043864,-1.7976439103027388,81.32146495957036,41.96558505545432,0.5977073352516469,6,-0.936249732971195,-0.7025003433227575,1.0387501716613734,0.8487501144409144,0.22999954223632457,1,0.020724259038783943,-5.930217703731303,23.53750038146973,1.7799987792967453,23.29750061035156,1.5985331543863237,22.982500076293945,0.020724259038783943
6948,2019-06-12,23.864999771118164,23.989999771118164,23.542499542236328,23.84499931335449,4364400.0,-0.00083736477169849,2.314810890235804,-0.42105685833611656,67.40368441760074,48.296177330069014,-1.2606810528035126,-1.1678261571808868,0.6032882069808352,-0.47314032108255333,36.91364001361247,0.44750022888183594,-0.4796683026343871,1.1382496833801277,-0.1589834729744446,2.4354828397347,0.48963310520284153,1.7868662615574138,-1.5178261466816423,76.15379920372618,32.956398107188875,0.6486165781772858,6,-0.9162492752075195,-0.8112497329711914,0.9937505722045898,0.8687505722045898,0.2950000762939453,2,0.01508487801400471,-3.160881842257643,23.88500022888184,-5.930217703731303,23.53750038146973,1.7799987792967453,23.29750061035156,0.01508487801400471
6949,2019-06-13,24.22249984741211,24.26000022888184,23.897499084472656,23.927499771118164,5641200.0,0.014980099716011663,-1.0422516292989246,14.749666221626219,75.76600724154508,54.049155046107145,-1.4408860561034835,-1.5322131522595477,0.2277250189735902,-0.7815914812559512,35.71992837394827,0.3950004577636754,-0.31126906844686886,1.4502497673034682,0.01050379248871991,2.8899957421182165,0.7303767798960941,2.1701227547108424,-1.6466869938210564,97.03554153649418,48.29225919182322,0.7198729874073738,6,-1.2699995040893555,-1.2699995040893555,0.6543750762939453,0.5112504959106445,0.06500053405762074,3,0.022293360261287587,2.314810890235804,23.864999771118164,-3.160881842257643,23.88500022888184,-5.930217703731303,23.53750038146973,0.022293360261287587
6950,2019-06-14,23.57500076293945,24.045000076293945,23.27750015258789,23.88500022888184,6759600.0,-0.026731307195852372,1.4365109400213745,-1.0508453754889842,64.14648797750746,57.86647148293067,-0.5669021296840917,-0.9072055254389433,0.8399156084215171,-0.08304154410714304,34.82720665150377,0.9449996948242188,-0.13178595479434208,0.7875006675720186,-0.680625757716836,2.2556270928608733,0.05343745492759311,1.5215638802164442,-0.7634016768076854,30.279957989799826,-20.900923102099796,0.7340632126444269,6,-0.4812507629394496,-0.6225004196166957,1.1274991035461461,1.1587495803833043,1.014999389648441,4,0.04994696640558449,-1.0422516292989246,24.22249984741211,2.314810890235804,23.864999771118164,-3.160881842257643,23.88500022888184,0.04994696640558449
6951,2019-06-17,23.375,23.53000068664551,23.239999771118164,23.5,5072400.0,-0.008483595184177295,2.135121760108791,0.40322650111671454,63.99528479174495,60.4525490992824,-0.1314662266302129,-0.70640600969773,0.9951888685215806,0.15826408526909574,33.504965879241496,0.3350009918212855,0.021181517168205488,0.5639999389648445,-0.9269151445194197,2.0549150224491086,-0.18145760277728584,1.3094574807069748,-0.3606247538832257,13.235310617195257,-41.07367395570597,0.7454575417421314,6,-0.10249996185302734,-0.4224996566772461,1.1200003623962402,1.358750343322754,-0.28000068664551137,0,0.0465240478515625,1.4365109400213745,23.57500076293945,-1.0422516292989246,24.22249984741211,2.314810890235804,23.864999771118164,0.0465240478515625
6952,2019-06-18,23.524999618530273,23.607500076293945,23.26749992370605,23.34749984741211,10213600.0,0.006417095979904808,-1.014817996349168,-1.4199981689453125,69.75044961418851,63.55937050471621,-0.1161401721176496,-0.8115779402184629,0.7933037033527697,0.04379542843739159,31.626348123434315,0.3400001525878942,0.25188312724470663,0.659124565124511,-0.8529969549328378,2.17124608518186,-0.09693619490416339,1.4151853251531854,-0.3362368748263904,27.941148971341068,-31.261233188844972,0.7560607600286751,6,-0.08124923706054688,-0.5724992752075195,0.9625000953674316,1.2087507247924805,-0.05999946594238281,1,0.030712002513403336,2.135121760108791,23.375,1.4365109400213745,23.57500076293945,-1.0422516292989246,24.22249984741211,0.030712002513403336
6953,2019-06-19,23.607500076293945,23.71500015258789,23.497499465942386,23.67499923706055,5333600.0,0.0035069270606358227,1.9491420221638405,-0.3802774524236991,68.68304750751518,66.03582238584713,-0.06256129172582092,-0.8768136065824166,0.6580812087052053,-0.006644751613990252,30.05661093961505,0.21750068664550426,0.4592785715011196,0.702124977111815,-0.8455314487552528,2.2497814029788827,-0.07170323582171889,1.4759531900453489,-0.36750030517578125,36.0294255143293,-25.315375324799554,0.7738282129335342,6,0.020000457763671875,-0.6549997329711914,0.7362504005432129,1.0337505340576172,0.21249961853027344,2,0.021497392489001177,-1.014817996349168,23.524999618530273,2.135121760108791,23.375,1.4365109400213745,23.57500076293945,0.021497392489001177
6954,2019-06-20,23.96999931335449,24.03249931335449,23.834999084472656,23.9950008392334,6037600.0,0.015355257265234679,2.9500648508432707,0.37039758116932303,78.06573143083938,68.60044547805423,-0.3020126833641754,-1.1962921149635157,0.2569460914690822,-0.3324548181802065,28.517899712010973,0.4249992370605433,0.6111597525103072,0.9983742713928194,-0.6144193575007684,2.611167900286407,0.19197745694602375,1.804771085839615,-0.7024993896484375,90.68313857060222,21.1965146935989,0.806396814446794,6,-0.21999931335448863,-1.0174989700317347,0.34437608718872426,0.6712512969970739,0.00250053405762074,3,0.00792659739258994,1.9491420221638405,23.607500076293945,-1.014817996349168,23.524999618530273,2.135121760108791,23.375,0.00792659739258994
6955,2019-06-21,23.877500534057614,24.03000068664551,23.752500534057614,23.9950008392334,9501600.0,-0.003858939588927801,1.9600016276041303,4.6997253585591325,76.07478234828545,69.83097627730866,-0.13252526061265257,-1.0385060868602842,0.3053913675425797,-0.2047096392525276,26.439765777284208,0.27750015258789773,0.7469534818233505,0.8306254386901806,-0.8047498226223659,2.466000700002727,0.012937808033907316,1.6483130693464538,-0.4710505676269534,80.44178311327603,3.744655977813835,0.8176876306562735,6,-0.12750053405761363,-0.9250001907348597,0.43687486648559926,0.7637500762939489,-0.1875,4,0.017170970086559656,2.9500648508432707,23.96999931335449,1.9491420221638405,23.607500076293945,-1.014817996349168,23.524999618530273,0.017170970086559656
6956,2019-06-24,23.90500068664551,23.95499992370605,23.88500022888184,23.90250015258789,3774800.0,0.0011517182273190762,-2.733279080413329,-0.021281085643818958,72.03206458259476,70.65750443464682,-0.1144488595549582,-0.9968091682797358,0.22478656070723346,-0.20498807388353768,24.351058679327505,0.0774993896484375,0.8525164142986874,0.7817505836486838,-0.8646363732652205,2.428137540562588,-0.041442894808270125,1.6049440621056377,-0.37905368347168533,83.33349955121265,8.535737996696056,0.8231934784569525,6,-0.15500068664551137,-0.9525003433227575,0.3218746185302699,0.7362499237060511,-0.5750007629394602,0,0.028655069912842723,1.9600016276041303,23.877500534057614,2.9500648508432707,23.96999931335449,1.9491420221638405,23.607500076293945,0.028655069912842723
6957,2019-06-25,23.69750022888184,23.91250038146973,23.69499969482422,23.78249931335449,3399600.0,-0.008680211328318088,-3.833340397575631,-33.99237223488403,64.99250786388329,70.38959592867822,0.07113870184655369,-0.7066113166303793,0.3686645178684813,0.02996147899198931,21.915200914245638,0.21750068664551137,0.8944111978224711,0.4987501144409201,-1.1048926121279194,2.1023928410097596,-0.3030712488434979,1.300571477725338,-0.06878577410889264,37.38333083773678,-33.066461554051926,0.801821363284419,6,0.05249977111816051,-0.7449998855590856,0.4412498474121058,0.9200000762939418,-0.9974994659423899,1,-0.02542466123886944,-2.733279080413329,23.90500068664551,1.9600016276041303,23.877500534057614,2.9500648508432707,23.96999931335449,-0.02542466123886944
6958,2019-06-26,23.857500076293945,23.9325008392334,23.77750015258789,23.88750076293945,4919200.0,0.006751760559837505,1.5833267106413416,0.35295305627859824,63.62928737631937,69.0410714992087,-0.10061790051696562,-0.7511496563445235,0.14478368819134602,-0.10169956364969579,19.10348334600582,0.23500061035155895,0.8807111347632706,0.560999965667726,-0.9453388364628168,2.067338767798269,-0.19216943539754539,1.3141693667329974,-0.16250038146972656,48.14831559732626,-18.561295202532264,0.753169401065272,6,-0.21500015258789062,-0.9049997329711914,-0.04062509536743519,0.5349998474121058,-1.585000991821289,2,-0.016451846272697357,-3.833340397575631,23.69750022888184,-2.733279080413329,23.90500068664551,1.9600016276041303,23.877500534057614,-0.016451846272697357
6959,2019-06-27,23.91250038146973,24.040000915527344,23.80500030517578,23.97249984741211,3581200.0,0.0023053674944943925,1.4102428670637832,1.9999364231675163,60.42372897793883,68.62743161036774,-0.2282152981771084,-0.7013260240832508,0.027722840839867757,-0.1297893588099548,16.188706591592663,0.2350006103515625,0.8446313257932374,0.5266252517700245,-0.8968844754157033,1.9501349789557523,-0.1851296118228376,1.2383801153628866,-0.21750068664551137,63.04345422379581,0.2008697142285527,0.7117548635928633,6,-0.2725000381469762,-0.9600000381469762,-0.17000055313110707,0.479999542236321,-2.360000610351566,3,-0.003868298386612512,1.5833267106413416,23.857500076293945,-3.833340397575631,23.69750022888184,-2.733279080413329,23.90500068664551,-0.003868298386612512
6960,2019-06-28,23.98500061035156,24.082500457763672,23.8125,24.0,7892400.0,0.0030318966116154034,2.0,0.24999205264336485,58.04133583670748,67.96588172647469,-0.2642272251712434,-0.6301062859469546,-0.11065999212158317,-0.1799135230305069,12.941548497534075,0.2700004577636719,0.8004922723219217,0.4873754501342731,-0.7316325370850727,1.7063834373536189,-0.12212854347540159,1.0968794437439477,-0.2109008407592725,74.83879859422437,14.29275045880663,0.6095039936096729,6,-0.31000041961669567,-1.032500267028805,-0.2425007820129359,0.4074993133544922,-2.1675014495849574,4,-0.0005211908535059928,1.4102428670637832,23.91250038146973,1.5833267106413416,23.857500076293945,-3.833340397575631,23.69750022888184,-0.0005211908535059928
6961,2019-07-01,24.46750068664551,24.584999084472656,24.26250076293945,24.40749931335449,5140800.0,0.020116742297922263,1.1864428697046743,-4.000254323499018,59.98287145089269,66.88059526388626,-0.6430861708837909,-0.9500452770878702,-0.6593882373266631,-0.6369647276308363,9.778413120196195,0.5999984741210973,0.6984473608873714,0.8357504844665549,-0.15962723102650145,1.8311281999596112,0.3380616267200267,1.333439342213083,-0.6625003814697301,86.79792377458165,27.686830316563125,0.4976888577465286,7,-0.42625141143799183,-1.3525009155273473,-0.8600001335144078,-0.16125011444092507,-2.5225009918212926,0,-0.03177685218221993,2.0,23.98500061035156,1.4102428670637832,23.91250038146973,1.5833267106413416,23.857500076293945,-0.03177685218221993
6962,2019-07-02,24.59749984741211,24.625,24.334999084472656,24.47500038146973,4009200.0,0.005313136083308745,2.2676201631188144,2.0416110369378386,62.0974484039058,66.14886203015189,-0.6760456640024799,-0.9553633880284593,-0.8501512217661258,-0.7407003174951008,7.765386978364947,0.29000091552734375,0.6870348305517489,0.8554996490478501,-0.045963451142363,1.7569627492380633,0.40476809895274357,1.3062311991429567,-0.7849998474121094,96.75514365319782,38.155747605675494,0.45073155009510635,7,-0.4375,-1.4624996185302734,-0.9899992942810059,-0.2912492752075231,-2.412500381469723,1,-0.051529624212576675,1.1864428697046743,24.46750068664551,2.0,23.98500061035156,1.4102428670637832,23.91250038146973,-0.051529624212576675
6963,2019-07-03,24.77750015258789,24.809999465942386,24.462499618530273,24.73500061035156,2730800.0,0.007317829303481682,5.465223562810142,0.34693655118727146,59.73685267229725,64.11231994586944,-0.751674703691954,-1.0240490354042286,-1.101923934108619,-0.894760342723572,6.456426355223786,0.3474998474121129,0.7000313916040142,0.9314999580383301,0.057913320923780987,1.8050865951528792,0.49470663948105553,1.3682932765956046,-0.8187501525878922,96.76623477678274,41.251279248882796,0.43679331855727455,7,-0.5250005722045898,-1.5500001907348633,-1.242499828338623,-0.5437498092651367,-3.049999237060547,2,-0.08384620631034312,2.2676201631188144,24.59749984741211,1.1864428697046743,24.46750068664551,2.0,23.98500061035156,-0.08384620631034312
6964,2019-07-05,24.57999992370605,24.602500915527344,24.1924991607666,24.53499984741211,2969200.0,-0.00797095056666608,8.11094157289084,1.058836729198284,70.93748584389462,63.54150922315934,-0.5124341830027994,-0.738600135857471,-0.9569207553609438,-0.6714465183901162,5.651988829599363,0.5850009918212891,0.6748961328771763,0.6541247367858851,-0.17818372319497655,1.4864331967667468,0.23797050679545606,1.0702789667763142,-0.45100003051757653,76.94238943586367,17.48209184450515,0.41615422999043,7,-0.32750034332275035,-1.3524999618530238,-1.163749217987057,-0.46499919891357067,-3.0625,4,-0.09387717031715437,5.465223562810142,24.77750015258789,2.2676201631188144,24.59749984741211,1.1864428697046743,24.46750068664551,-0.09387717031715437
6965,2019-07-08,24.38999938964844,24.4950008392334,24.334999084472656,24.4325008392334,3553200.0,-0.0077298834274757144,-1.0983553248702396,-0.9444750561607212,71.23430227732707,63.45286896701849,-0.27054077994516845,-0.4875528571435481,-0.8074750568942228,-0.46246284876894705,5.362770670953072,0.24500083923339488,0.6508523195296405,0.4094992637634327,-0.39199690395000886,1.2109954314768743,0.008751179906713702,0.8102473476201517,-0.1975002288818395,31.983826927116542,-31.947056240543713,0.40074808385672017,7,-0.13749980926514027,-1.1624994277954137,-1.2043738365173375,-0.2749986648559606,-2.3874988555908274,0,-0.11633865065755444,8.11094157289084,24.57999992370605,5.465223562810142,24.77750015258789,2.2676201631188144,24.59749984741211,-0.11633865065755444
6966,2019-07-09,24.395000457763672,24.43000030517578,24.177499771118164,24.239999771118164,4340400.0,0.00020504584831404493,1.2444453863434068,-3.646950590136283,69.37640342999785,63.93996847436455,-0.22207992592043624,-0.4479868118980832,-0.8484897756019798,-0.4493766753497468,5.787350831759802,0.2525005340576172,0.5544572008275104,0.3716253280639634,-0.4217920559700694,1.1650427120979963,-0.02508336395305477,0.7683340200809816,0.4149990081787145,34.387476930870825,-32.68740053129631,0.396708692017017,7,-0.10125064849853516,-1.1675004959106445,-1.4275012016296387,-0.35125064849853516,-3.0775012969970703,1,-0.10565694808900017,-1.0983553248702396,24.38999938964844,8.11094157289084,24.57999992370605,5.465223562810142,24.77750015258789,-0.10565694808900017
6967,2019-07-10,24.3799991607666,24.61000061035156,24.35000038146973,24.51000022888184,4536400.0,-0.0006149332533542662,-1.736864296183295,-0.8387128530117746,67.73819722188651,64.3965140127609,-0.11184693363045284,-0.4152922707386111,-0.8619564901550341,-0.4133575781364165,5.754445849005865,0.26000022888182883,0.47090746483049273,0.33187408447265554,-0.4741505761589515,1.1378987451042626,-0.07113824584314798,0.7348864147884591,0.4173503112793,32.015729225721444,-37.375709857521954,0.40301233031580436,7,-0.07249927520751953,-1.0112495422363281,-1.54249906539917,-0.36874866485595703,-3.282499313354492,2,-0.09987692985079732,1.2444453863434068,24.395000457763672,-1.0983553248702396,24.38999938964844,8.11094157289084,24.57999992370605,-0.09987692985079732
6968,2019-07-11,24.22500038146973,24.50749969482422,24.11750030517578,24.332500457763672,3788000.0,-0.00635762037048393,-1.4185991495301125,0.8269168696264062,56.47210431738282,63.95744460603245,0.11260560156357613,-0.24447463679389259,-0.7429718329513157,-0.24417628801718294,5.980724141718449,0.3899993896484375,0.4168948263796679,0.1588752746582074,-0.6460084768118683,0.9637590261282831,-0.24356660107683226,0.561317150393247,0.5599520965576161,21.827413133395144,-43.017203971058066,0.4024418757350381,7,0.08624935150146129,-0.677500724792484,-1.3912501335144078,-0.21374988555908558,-2.5725002288818395,3,-0.0842105627823968,-1.736864296183295,24.3799991607666,1.2444453863434068,24.395000457763672,-1.0983553248702396,24.38999938964844,-0.0842105627823968
6969,2019-07-12,24.76250076293945,24.76749992370605,24.372499465942386,24.372499465942386,3136800.0,0.02218783789497336,-1.0256366366219505,-3.6279164670606097,68.32296468763363,65.09984781169092,-0.32591595992782985,-0.7794057623804527,-1.3138844861198429,-0.7633464384642608,5.973799582254018,0.542499542236321,0.42571653022820044,0.6693756103515582,-0.19185187950094473,1.5306031002040612,0.23876186542530675,1.0999893552778097,-0.6450004577636683,99.2308978922318,34.85725562561507,0.4306137449262516,7,-0.29875087738036754,-1.0437507629394496,-1.9631257057189906,-0.751250267028805,-2.7125015258789027,4,-0.12256435149532263,-1.4185991495301125,24.22500038146973,-1.736864296183295,24.3799991607666,1.2444453863434068,24.395000457763672,-0.12256435149532263
6970,2019-07-15,24.752500534057614,24.82749938964844,24.522499084472656,24.770000457763672,2467200.0,-0.00040384567687945516,3.603855067873761,-0.04487145002030601,67.67463655008585,65.95448837826794,-0.21858309768172646,-0.7132350613321385,-1.3318152363564728,-0.7389197508569758,6.28522314846125,0.3050003051757848,0.43509681703276115,0.6005003929138155,-0.2725021059141639,1.473502891741795,0.1639991434998258,1.0370016423278052,-0.6350002288818324,89.4367672816745,26.3270165385413,0.4365012494139898,7,-0.28000068664550426,-0.8412504196166957,-1.8650002479553187,-0.7412500381469691,-3.0675010681152273,0,-0.13069389114447005,-1.0256366366219505,24.76250076293945,-1.4185991495301125,24.22500038146973,-1.736864296183295,24.3799991607666,-0.13069389114447005
6971,2019-07-16,24.462499618530273,24.61750030517578,24.32500076293945,24.61750030517578,5259600.0,-0.011716025018495446,2.774170922291315,8.857220708445068,65.42335391421258,66.32403343496868,0.07893463327258488,-0.3558275012886014,-1.0807027821816035,-0.43543348335416,6.393373883880315,0.42749977111816406,0.45400854051015926,0.25612449645996094,-0.5456736680840528,1.0579226610039747,-0.14477458581204772,0.6570235787319696,-0.31659934997558636,48.591515242690036,-17.038292831234372,0.400899082272007,7,0.010000228881835938,-0.42875003814697266,-1.5368742942810059,-0.4512491226196289,-2.4224987030029297,1,-0.1005620489661333,3.603855067873761,24.752500534057614,-1.0256366366219505,24.76250076293945,-1.4185991495301125,24.22500038146973,-0.1005620489661333
6972,2019-07-17,24.247499465942386,24.53499984741211,24.239999771118164,24.49250030517578,3805200.0,-0.008788969072687336,-1.269229358471188,1.5806435734941013,57.69228454139445,66.09685919820171,0.26716095874904155,-0.08845953347672975,-0.8948348271526747,-0.21209297135766647,6.570953858548154,0.2950000762939453,0.4767898403209436,0.004999351501467686,-0.729847534451217,0.7398462374541523,-0.36242409147487464,0.37242279447781,-0.07433523254394814,18.30976456302896,-47.485246393713325,0.3674234429763428,7,0.225000381469723,-0.21374988555908558,-1.2068743705749547,-0.23624897003174183,-2.284999847412113,2,-0.12083721495864808,2.774170922291315,24.462499618530273,3.603855067873761,24.752500534057614,-1.0256366366219505,24.76250076293945,-0.12083721495864808
6973,2019-07-18,24.114999771118164,24.26000022888184,23.99250030517578,24.2450008392334,8210400.0,-0.0054644684088076545,2.343752235176207,0.5306147869615728,53.87558187754431,64.20109209082945,0.330564576096382,0.08855021621071657,-0.7765215104045957,-0.0750922389376214,6.901806001658292,0.26749992370605824,0.4530016452896213,-0.15287532806396342,-0.8280210409307927,0.5222703848028658,-0.49044818449737804,0.1846975283694512,0.712499618530277,14.670610809082124,-49.34617960705876,0.33757285643341434,7,0.2950000762939453,-0.08125019073486328,-1.0493745803833008,-0.10374927520751953,-2.7649993896484375,3,-0.12512958541762154,-1.269229358471188,24.247499465942386,2.774170922291315,24.462499618530273,3.603855067873761,24.752500534057614,-0.12512958541762154
6974,2019-07-19,24.15999984741211,24.4424991607666,24.15500068664551,24.29750061035156,8103600.0,0.00186606165129799,-2.89830859152758,1.0576894861938164,53.38489440605165,62.21782454957663,0.24554371741493597,0.06167653143370444,-0.8217764604694224,-0.11161147206776434,6.908899521009603,0.3274993896484375,0.40884003800827884,-0.11737527847289897,-0.7801057246894878,0.5453551677436899,-0.44874050158119516,0.21398994463539722,0.6507995605468793,20.059847411941988,-40.82876409079711,0.3313652231082951,7,0.25,-0.1262502670288086,-1.1587495803833008,-0.14874935150146484,-2.8449993133544957,4,-0.10378723967967285,2.343752235176207,24.114999771118164,-1.269229358471188,24.247499465942386,2.774170922291315,24.462499618530273,-0.10378723967967285
6975,2019-07-22,24.28750038146973,24.399999618530273,24.170000076293945,24.21750068664551,5335200.0,0.005277340019158805,-1.787857770379498,-0.5090858648911215,45.96412479344211,59.616460256625984,0.11395864776558184,-0.035345090198497076,-0.9455571366888798,-0.22976372798203215,7.06477879015396,0.23999977111816406,0.36130821106229405,-0.010374736785884409,-0.6458278529485924,0.6250783793768235,-0.3281012948672384,0.30735182129546956,0.5069330444335947,47.20001220703182,-9.981167729816804,0.3177265580813539,7,0.12249946594237926,-0.25375080108642933,-1.3350000381469762,-0.2762498855590856,-3.0275001525878906,0,-0.09212562467384644,-2.89830859152758,24.15999984741211,2.343752235176207,24.114999771118164,-1.269229358471188,24.247499465942386,-0.09212562467384644
6976,2019-07-23,24.59000015258789,24.647499084472656,24.25749969482422,24.459999084472656,9397600.0,0.012454956927101302,2.183682366679642,1.85716621253406,49.84391920000254,57.62820714308332,-0.17653619118270925,-0.2992372101727696,-1.2444526343366462,-0.5201431999821438,7.417288398520197,0.3899993896484375,0.3042268246830737,0.25787506103515767,-0.36207037828704713,0.8778205003573625,-0.05209765862594651,0.5678477806962619,0.1883946109008825,91.22152075665097,37.43322361577481,0.3099727196611024,7,-0.18000030517578125,-0.5562505722045898,-1.5668749809265137,-0.5787496566772461,-3.2924995422363317,1,-0.1181374814403886,-1.787857770379498,24.28750038146973,-2.89830859152758,24.15999984741211,2.343752235176207,24.114999771118164,-0.1181374814403886
6977,2019-07-24,23.09499931335449,23.92499923706055,22.917499542236328,23.61000061035156,16062000.0,-0.06079710573226926,-1.3160890182864404,-3.96151588955075,27.370560834214388,54.39470231162017,1.2482895186080576,1.2103675885114562,0.2574870001363685,0.9738569941424906,8.356286515475578,1.6725006103515625,0.22001004230930832,-1.2070007324218786,-1.9930849329272569,-0.42091653191650025,-1.6000428326745677,-0.8139586321691894,1.6676775609680234,10.260105091629729,-36.51824017402441,0.3930421002526896,7,0.7775001525878942,0.7775001525878942,0.017500877380374646,0.9162511825561559,-1.1899986267089808,2,-0.045680815293079546,2.183682366679642,24.59000015258789,-1.787857770379498,24.28750038146973,-2.89830859152758,24.15999984741211,-0.045680815293079546
6978,2019-07-25,23.46500015258789,23.477500915527344,22.88500022888184,23.02750015258789,13826800.0,0.01602082053405618,1.5621566783787644,-0.849512423659952,35.668402237233636,50.76641759490906,0.8483594670608063,0.853197844890623,-0.1022608611716862,0.6075516292427068,9.400341067065126,0.5925006866455043,0.14735962389633528,-0.8173748970031731,-1.6671978566058137,0.03244806259946742,-1.2422863768044934,-0.39246341720185285,1.2238696284511725,32.907818457086385,-9.63961731348008,0.4249114798013209,7,0.39124965667724965,0.39124965667724965,-0.2668747901916504,0.5462503433227539,-1.5799999237060511,3,-0.06403155867407528,-1.3160890182864404,23.09499931335449,2.183682366679642,24.59000015258789,-1.787857770379498,24.28750038146973,-0.06403155867407528
6979,2019-07-26,23.81999969482422,23.854999542236328,23.427499771118164,23.477500915527344,6824000.0,0.015128895799183528,1.0727338302476557,0.7828543526785714,42.9716508544254,48.02164140650234,0.38622181608365125,0.5174426166465551,-0.450327387257218,0.2571518656638361,10.08410707518137,0.42749977111816406,0.08558075732679526,-0.4577503204345703,-1.3170035368839557,0.40150289601481504,-0.8873769286592612,-0.028123712209879415,0.7606379130854108,53.04964953460654,8.78735076849891,0.42962660822469256,7,-0.053750038146972656,0.03625011444092152,-0.5299992561340332,0.19125080108642578,-2.39749908447266,4,-0.10369434697730884,1.5621566783787644,23.46500015258789,-1.3160890182864404,23.09499931335449,2.183682366679642,24.59000015258789,-0.10369434697730884
6980,2019-07-29,23.97249984741211,24.01250076293945,23.69499969482422,23.852500915527344,6011200.0,0.006402189527358715,2.1749985694940595,0.350363093646975,44.97322679118167,45.7494050594989,0.12453964396183537,0.3836266578827505,-0.5926094179338257,0.11305903173043674,10.611993739210183,0.3175010681152308,0.06841339581295003,-0.30462512969970845,-1.1647926855730866,0.5555424261736697,-0.7347089076363957,0.12545864823697883,0.5063995177558525,61.7021460797331,15.521925633275131,0.4300837779366885,7,-0.20625019073486328,-0.1162500381469691,-0.6212496757507324,0.038750648498535156,-2.2975006103515625,0,-0.11085616144623234,1.0727338302476557,23.81999969482422,1.5621566783787644,23.46500015258789,-1.3160890182864404,23.09499931335449,-0.11085616144623234
6981,2019-07-30,23.690000534057614,23.86750030517578,23.63750076293945,23.74250030517578,4766400.0,-0.011784307650542836,-1.920641840750746,-0.4375019868392069,42.28189666354887,44.037139739738286,0.31953923477579593,0.637580097852581,-0.29119714000987784,0.40508281732996565,10.2795004121123,0.3349990844726598,-0.040092364373961686,-0.5482494354248075,-1.4418189704717541,0.34532009962213905,-0.9950342029482826,-0.10146466790133246,0.6932648829331818,71.39688903549933,22.4572949543899,0.4467847675234739,7,0.07624912261963246,0.16624927520752664,-0.3387503623962367,0.3212499618530309,-1.2425003051757741,1,-0.10257493669881168,2.1749985694940595,23.97249984741211,1.0727338302476557,23.81999969482422,1.5621566783787644,23.46500015258789,-0.10257493669881168
6982,2019-07-31,23.32999992370605,23.78750038146973,23.227500915527344,23.7549991607666,4642800.0,-0.015196310773991417,1.2857042763388187,8.095258855585351,40.427808839320896,42.54294273549123,0.5986614590290458,0.9462697464163732,0.09931677756423696,0.7746869241968177,10.088381639938868,0.5599994659423864,-0.1646015317959808,-0.8448750495910673,-1.8082294751992372,0.11847937601710257,-1.326552262395154,-0.3631978367869806,0.963369581998208,39.4678034628296,-12.36835980724345,0.48167721280408576,7,0.43624973297119496,0.5262498855590891,0.02125024795532582,0.6812505722045934,-1.0,2,-0.0871195593656745,-1.920641840750746,23.690000534057614,2.1749985694940595,23.97249984741211,1.0727338302476557,23.81999969482422,-0.0871195593656745
6983,2019-08-01,22.70000076293945,23.46999931335449,22.64249992370605,23.302499771118164,6138400.0,-0.027003821809979844,-1.3066163003054185,1.4176472700182172,28.369174537435654,39.76341830564502,1.1251571763625101,1.4889888967609082,0.740564949005492,1.406292777479326,9.850266988004993,0.8274993896484375,-0.2888303756520969,-1.3709992408752463,-2.495327574014432,-0.24667090773606049,-1.933163407444841,-0.8088350743056516,1.508866586155463,4.197138978803383,-39.92364218136165,0.5621641665695937,8,0.9449987411499059,1.0349988937377965,0.6512494087219274,1.311249732971195,-0.4575004577636683,3,-0.03502202861560588,1.2857042763388187,23.32999992370605,-1.920641840750746,23.690000534057614,2.1749985694940595,23.97249984741211,-0.03502202861560588
6984,2019-08-02,22.272499084472656,22.53249931335449,22.149999618530273,22.53249931335449,8081600.0,-0.018832672427251285,1.9423027546492113,0.43153635998137707,26.084861326461777,37.55461125375831,1.4044535263417366,1.8285030040273185,1.1801409611015181,1.8328118097741708,10.423933202579233,0.5500011444091761,-0.39512771574273486,-1.6831258773803697,-3.0375602386812375,-0.32869151607950187,-2.3603430580308036,-1.0059086967299358,1.8110588705911468,6.577148492504264,-30.49736637857429,0.677217180650433,8,1.1262502670288086,1.2162504196166992,1.025001049041748,1.7387514114379883,0.1275005340576172,4,-0.01739808604868065,-1.3066163003054185,22.70000076293945,1.2857042763388187,23.32999992370605,-1.920641840750746,23.690000534057614,-0.01739808604868065
6985,2019-08-05,21.552499771118164,21.875,21.3125,21.82250022888184,8225600.0,-0.032326830977689514,2.0,1.0384623849173151,24.087275355840177,34.69276193774027,1.894970219005181,2.4506716155114887,1.9128819652352504,2.545875343951046,11.301890454386465,0.9599990844726562,-0.5088645756991745,-2.261250209808349,-3.971750193356282,-0.5507502262604156,-3.1165002015823156,-1.4060002180343822,2.337702350292286,9.39333629949028,-25.141054407077796,0.855249991773966,8,1.1100006103515625,1.5174999237060547,1.7437505722045898,2.4587507247924805,1.322500228881836,0,-0.00603174398084505,1.9423027546492113,22.272499084472656,-1.3066163003054185,22.70000076293945,1.2857042763388187,23.32999992370605,-0.00603174398084505
6986,2019-08-06,21.8174991607666,21.917499542236328,21.57749938964844,21.770000457763672,6279600.0,0.012295529171217234,1.7474819090481444,-0.17592082397321007,28.55251621835285,34.824090313755654,1.3358074297653673,2.0898174867729793,1.663805064449157,2.2758897456733997,12.56134161469092,0.36499977111816406,-0.6307510395029503,-1.8673757553100572,-3.770978322937662,0.03622681231754754,-2.8191770391238613,-0.915574471496253,1.7633787060745938,20.40400335076788,-15.514203072403305,0.9518012838138026,8,0.845001220703125,1.2525005340576172,1.496251106262207,2.193751335144043,1.6700000762939489,1,-0.006531450862265031,2.0,21.552499771118164,1.9423027546492113,22.272499084472656,-1.3066163003054185,22.70000076293945,-0.006531450862265031
6987,2019-08-07,21.94499969482422,22.01749992370605,21.42250061035156,21.565000534057614,5210000.0,0.005843957326094218,1.2666656978539894,8.000200779022682,30.830393961727026,34.28653383869936,1.1488368980336006,1.8662216017594098,1.560162096052899,2.1397028315896307,13.584866095616977,0.5949993133544922,-0.751078470985405,-1.618125247955323,-3.6421959219626245,0.4059454260519786,-2.6301605849589755,-0.6060899109516704,1.3636728279960337,29.316333539907628,-8.905809067454538,1.012035337003651,8,0.7175006866455078,1.125,1.633124828338623,2.066250801086426,1.7325000762939453,2,0.022898179131719765,1.7474819090481444,21.8174991607666,2.0,21.552499771118164,1.9423027546492113,22.272499084472656,0.022898179131719765
6988,2019-08-08,22.184999465942386,22.274999618530273,21.975000381469727,22.11000061035156,7014400.0,0.01093642171135567,1.352942936428983,0.19736584533377852,33.13407435953991,33.19346978371209,0.7913987585262561,1.5447542728214572,1.3564884028211743,1.8922841551613523,15.004968343990521,0.3299999237060547,-0.9157175163590061,-1.2761254310607875,-3.36434630515868,0.812095443037105,-2.3202358681097337,-0.23201499401184122,0.8841323541394353,71.51638991856292,29.71639166763289,1.044110437048947,8,0.4775009155273402,0.8850002288818324,1.4625005722045863,1.8262510299682582,1.5775012969970632,3,0.006535968503684764,1.2666656978539894,21.94499969482422,1.7474819090481444,21.8174991607666,2.0,21.552499771118164,0.006535968503684764
6989,2019-08-09,21.727500915527344,22.125,21.69750022888184,22.114999771118164,5348000.0,-0.02062197707587854,1.098161921300071,-5.1667302459240805,29.30477213426626,31.452530377388154,1.0290804853189606,1.858506645187127,1.8385728905040821,2.338510454784526,16.086715445330153,0.4874992370605469,-0.88646238470211,-1.581873989105226,-3.712575739152218,0.5488277609417658,-2.6472248641287237,-0.5165231140817284,1.1308350861446606,43.11699532526004,1.917442002824771,1.0653508750234963,8,0.8624992370605469,1.342498779296875,2.0124988555908203,2.283749580383301,2.042499542236328,4,0.02370265184434528,1.352942936428983,22.184999465942386,1.2666656978539894,21.94499969482422,1.7474819090481444,21.8174991607666,0.02370265184434528
6990,2019-08-12,21.51749992370605,21.712499618530273,21.40999984741211,21.55500030517578,5867600.0,-0.009665216107353491,-1.3960327232348564,0.09677546379473355,24.78457215756565,29.508383210056685,0.9546043207940897,1.9117388949233565,2.0833157188994953,2.537899505765136,17.203915386039938,0.3175010681152344,-0.9309113236258852,-1.6301249504089377,-3.7905060166426985,0.5302561158248231,-2.710315483525818,-0.5499344172920573,1.155335757765311,12.42775777327421,-21.517200012302837,1.0801905331168804,8,1.0325002670288121,1.5524997711181676,2.222499847412113,2.4937505722045934,2.0524997711181676,0,0.04101311481135239,1.098161921300071,21.727500915527344,1.352942936428983,22.184999465942386,1.2666656978539894,21.94499969482422,0.04101311481135239
6991,2019-08-13,22.002500534057614,22.337499618530273,21.40250015258789,21.4325008392334,7216800.0,0.022539821636863744,-1.9682472404042362,-15.199837241237466,39.25234942548753,29.377776608519646,0.22915699941417245,1.2996242544058667,1.6382806736790343,2.0396105683395866,18.40804920613853,0.9349994659423828,-1.0353092841280436,-1.0221243858337452,-3.147126159444472,1.1028773877769815,-2.0846252726391086,0.04037650097161816,0.5070948656371854,64.17120044715583,26.105413799879628,1.062500886805363,8,0.38874912261963246,1.0674991607666051,1.7374992370605504,1.7862501144409215,1.5574989318847727,1,0.0396545594711768,-1.3960327232348564,21.51749992370605,1.098161921300071,21.727500915527344,1.352942936428983,22.184999465942386,0.0396545594711768
6992,2019-08-14,21.3174991607666,21.79750061035156,21.309999465942386,21.549999237060547,7336800.0,-0.031132887474798587,-2.9394116876411807,-0.4078950890765776,30.106525269051858,29.57081557869922,0.6690182398147719,1.848643387507117,2.336527300145093,2.715268855971786,19.908775405828923,0.6925010681152273,-1.1932315225090626,-1.560625743865966,-3.7340957159299215,0.6128442281979893,-2.647360729897944,-0.4738907578339884,1.0484447909648225,0.7298971981002905,-36.419078689752226,1.0867349860319777,8,0.6037502288818359,1.7512502670288121,2.4431257247924805,2.293750762939453,2.1375007629394496,2,0.1017943080437731,-1.9682472404042362,22.002500534057614,-1.3960327232348564,21.51749992370605,1.098161921300071,21.727500915527344,0.1017943080437731
6993,2019-08-15,21.09749984741211,21.412500381469727,20.94499969482422,21.354999542236328,7134000.0,-0.010320127689245395,1.510061546969247,1.107525205706457,24.13302182695162,29.353944523198095,0.7127510051634722,1.9299370698629517,2.5576559680865216,2.9259879913632645,21.743482002158444,0.4675006866455078,-1.3377110021269054,-1.629750061035157,-3.8598959867318143,0.6003958646615004,-2.744823023883484,-0.51467709818683,1.239999771118164,10.951537590179585,-23.187006763324277,1.115072962848328,8,0.5437498092651367,1.7887496948242188,2.7406249046325684,2.3187503814697266,2.3125,3,0.12228936804673207,-2.9394116876411807,21.3174991607666,-1.9682472404042362,22.002500534057614,-1.3960327232348564,21.51749992370605,0.12228936804673207
6994,2019-08-16,21.65250015258789,21.69499969482422,21.212499618530273,21.31999969482422,4066000.0,0.026306449066942905,1.3113801452784504,-1.2912654439868447,29.523395234895105,29.957957843093087,0.06767144359948318,1.24108005447372,2.0010696517847144,2.363563223044686,23.514383284819708,0.5974998474121094,-1.4456167354152925,-0.9493747711181655,-3.121557929585837,1.222808387349506,-2.035466350352003,0.136716808115672,0.4621994781494152,50.80793511863915,19.32337739699245,1.0860915792338361,8,-0.011250495910644531,1.2337493896484375,2.276874542236328,1.7637500762939453,1.8050003051757812,4,0.09744835910320382,1.510061546969247,21.09749984741211,-2.9394116876411807,21.3174991607666,-1.9682472404042362,22.002500534057614,0.09744835910320382
6995,2019-08-19,22.049999237060547,22.21999931335449,21.852500915527344,21.924999237060547,5552400.0,0.018358114844541307,-1.7222442001751694,0.37593933205603297,35.813139254583206,30.76469373600757,-0.28143145867325714,0.7034230528188772,1.596415867799962,1.9639893277256633,25.057458184431415,0.567499160766598,-1.4341640773808564,-0.44000062942505025,-2.472640420552679,1.5926391617025786,-1.4563205249888647,0.5763192661387642,-1.1049995422363281,79.35365190508868,50.731758593572515,1.0163198955638144,8,-0.4087495803833008,0.8362503051757812,2.041250705718994,1.366250991821289,1.9724998474121094,0,0.07800459320707054,1.3113801452784504,21.65250015258789,1.510061546969247,21.09749984741211,-2.9394116876411807,21.3174991607666,0.07800459320707054
6996,2019-08-20,21.684999465942386,22.002500534057614,21.670000076293945,22.002500534057614,4807600.0,-0.016553278174481156,1.0944840263844244,-2.540008544921818,35.782191001270746,31.314893407067984,0.07017648447014224,0.8850031882438323,1.9421350020858874,2.323573250363875,26.220614166736368,0.37999916076660156,-1.3768264689418999,-0.6597503662109325,-2.4627472553714753,1.1432465229496103,-1.5612488107912021,0.2417480783693371,-0.7144997787475624,58.03921509962391,29.51738405378771,0.9014984445802707,8,-0.04374980926514027,1.1112499237060511,2.5068755149841273,1.7312507629394496,2.4150009155273438,1,0.08692645954833167,-1.7222442001751694,22.049999237060547,1.3113801452784504,21.65250015258789,1.510061546969247,21.09749984741211,0.08692645954833167
6997,2019-08-21,22.040000915527344,22.09000015258789,21.837499618530273,21.887500762939453,6400000.0,0.01637083045090737,1.000015107794111,-0.4803138253775744,44.010892998821696,32.52342881143262,-0.3016540109260397,0.4710630352548648,1.560377865901831,1.963488711884846,26.367405816149663,0.40500068664550426,-1.2270673185801755,-0.25199899673462056,-2.024041291774793,1.520043298305552,-1.1380201442547069,0.6340221507854658,-1.0445112358093276,85.88247437794261,52.041328347862446,0.8860211475200872,8,-0.39875125885009766,0.7562484741210938,2.2131237983703613,1.3174991607666016,1.8924999237060547,2,0.06896544860595677,1.0944840263844244,21.684999465942386,-1.7222442001751694,22.049999237060547,1.3113801452784504,21.65250015258789,0.06896544860595677
6998,2019-08-22,21.962499618530273,22.20499992370605,21.795000076293945,22.162500381469727,4072400.0,-0.0035163926396423184,1.877193452102147,-1.3114791004827775,46.99613022751039,34.48913526623753,-0.28947480918115076,0.4534793999273674,1.6103160333391706,2.0219523458967643,26.405641698902727,0.4099998474121058,-1.1225494298765675,-0.2543752670288093,-1.9424387162120986,1.43368818215448,-1.098406991620454,0.5896564575628354,-0.9425197461395278,74.4417098936052,35.617146872277196,0.844031724591644,8,-0.32124996185302734,0.8337497711181641,2.2906250953674316,1.3950004577636719,2.1625003814697266,3,0.06795675952643032,1.000015107794111,22.040000915527344,1.0944840263844244,21.684999465942386,-1.7222442001751694,22.049999237060547,0.06795675952643032
6999,2019-08-23,21.350000381469727,22.184999465942386,21.272499084472656,21.852500915527344,5537200.0,-0.02788841196125813,-1.7756533544518718,2.512493085887581,47.99604826940022,37.06818816755248,0.29485142075856885,0.918538538530747,2.1760414949170084,2.6038749893990953,27.465068469436982,0.9125003814697301,-1.0560830983284681,-0.7433745384216301,-2.293370729356564,0.8066216525133036,-1.518372633889097,0.03162355704583675,-0.3060201202597064,8.179554435414907,-32.948159949772396,0.7749980954674662,8,0.29124927520751953,1.446249008178711,2.8718743324279785,1.8862495422363281,2.469999313354492,4,0.09648709269955402,1.877193452102147,21.962499618530273,1.000015107794111,22.040000915527344,1.0944840263844244,21.684999465942386,0.09648709269955402
7000,2019-08-26,21.315000534057614,21.57749938964844,21.212499618530273,21.542499542236328,4572400.0,-0.001639337086030701,1.4537906715819495,0.45273386346815153,44.790063202524905,37.68348969833441,0.33313909674638964,0.7844565705104181,2.1837705160326912,2.603153843937914,28.916456147850933,0.3649997711181676,-1.0218063080397144,-0.6454994201660185,-1.9540510479996591,0.6630522076676222,-1.299775234082837,0.008776393750800082,-0.24749989180470422,10.327544988430676,-32.04096849464217,0.6542758139168194,8,0.26749897003174183,1.4812488555908239,2.9068741798400914,1.921249389648441,2.0324993133544957,0,0.10051606239853106,-1.7756533544518718,21.350000381469727,1.877193452102147,21.962499618530273,1.000015107794111,22.040000915527344,0.10051606239853106
7001,2019-08-27,21.26000022888184,21.51749992370605,21.1875,21.45499992370605,3011200.0,-0.002580356734586675,1.062501490117564,0.8571452525675513,42.78948220123205,39.09270713524332,0.303674124740958,0.6830957760710348,2.216746230013694,2.6185971700468933,30.360766386050344,0.32999992370605113,-0.9185783605641156,-0.5789997100830035,-1.6390635123588524,0.4810640921928453,-1.109031611220928,-0.04896780894507913,-0.169449613206897,7.125330154106657,-35.37013511820621,0.5300319011379251,8,0.322499275207516,1.536249160766598,2.9618744850158656,1.9762496948242152,2.395000457763672,1,0.12993879707667855,1.4537906715819495,21.315000534057614,-1.7756533544518718,21.350000381469727,1.877193452102147,21.962499618530273,0.12993879707667855
7002,2019-08-28,21.29750061035156,21.4424991607666,21.020000457763672,21.165000915527344,3547600.0,0.0017638937472246319,1.0000090289377455,-0.6794866778825528,40.24190913433881,40.882583502730796,0.293950676081252,0.5117563109075469,2.152367239831971,2.537404421353539,31.30455803728654,0.4224987030029297,-0.76263986402612,-0.4398743629455595,-1.2608276475585,0.3810789216673811,-0.8503510052520298,-0.029397720639089187,0.9224987030029297,23.417744949547558,-14.77033081668289,0.41047664230646946,8,0.3224992752075231,1.181249618530277,2.924374103546146,1.9387493133544957,2.7374992370605504,2,0.13158820006118588,1.062501490117564,21.26000022888184,1.4537906715819495,21.315000534057614,-1.7756533544518718,21.350000381469727,0.13158820006118588
7003,2019-08-29,21.905000686645508,21.962499618530273,21.592500686645508,21.592500686645508,4590000.0,0.028524477468434783,-1.3679931640625,2.3584959981574882,51.88929875814354,43.36768389420284,-0.20893089430802547,-0.16691478159963324,1.5218339368559768,1.8889417109188393,31.160087142355795,0.6649990081787145,-0.7486014841618278,0.20737571716308523,-0.48410311252088434,0.8988545468470548,-0.13836369767889778,0.5531151320050682,0.2909986495971637,75.96574955590641,36.8148371128036,0.3457394148419848,8,-0.2850008010864258,0.5737495422363281,1.967498779296875,1.3312492370605469,1.9375000000000036,3,0.09255878059953515,1.0000090289377455,21.29750061035156,1.062501490117564,21.26000022888184,1.4537906715819495,21.315000534057614,0.09255878059953515
7004,2019-08-30,21.88500022888184,22.13500022888184,21.8075008392334,22.07749938964844,3494800.0,-0.0009130544230414595,1.1300715176251168,-0.615997314453125,54.076539312720406,45.39695056732919,-0.17040154256261886,-0.18702196070318777,1.5064076438301477,1.872876205105392,30.339075065985405,0.32749938964844105,-0.6152657618672066,0.20675020217895934,-0.4369726195263617,0.8504730238842804,-0.11511120867370295,0.5286116130316216,0.2874791297912509,77.57847073373928,33.599492833631444,0.32186141085266107,8,-0.2725000381469762,0.5937499999999964,1.9712495803833008,1.3512496948242152,1.4099998474121058,4,0.10235319843232227,-1.3679931640625,21.905000686645508,1.0000090289377455,21.29750061035156,1.062501490117564,21.26000022888184,0.10235319843232227
7005,2019-09-03,21.42250061035156,21.670000076293945,21.34000015258789,21.582500457763672,3921600.0,-0.02113317860147501,-1.0307639940373488,0.8311716621253591,43.53400670995089,46.25826342384921,0.21649332221532092,0.27957293687453344,1.930357771086772,2.29449790244891,28.9112998315926,0.5450000762939489,-0.4317117756158666,-0.24924945831299183,-0.9008951864457018,0.4023962698197181,-0.5750723223793486,0.07657340575336491,0.7269291703033431,36.09867580369486,-5.106105149708867,0.3258228640663556,9,0.18999958038330433,1.056249618530277,2.3887491226196325,1.8137493133544957,2.3149986267089915,1,0.11191499667009763,1.1300715176251168,21.88500022888184,-1.3679931640625,21.905000686645508,1.0000090289377455,21.29750061035156,0.11191499667009763
7006,2019-09-04,21.674999237060547,21.832500457763672,21.622499465942386,21.6825008392334,3380800.0,0.011786608449761315,-2.733312988488381,0.04688505829339714,54.41085868581437,47.413815166848394,-0.041988560233665595,0.01670781323323922,1.6405623544562857,1.9979832627533227,27.393578332125422,0.4099998474121129,-0.3005000068794885,0.01037416458130025,-0.6376678555074768,0.6584161846700773,-0.3136468454630865,0.334395174625687,0.4600009918212926,58.744297197479725,11.90667001615168,0.3240210100443884,9,-0.062499046325683594,0.7312507629394531,2.1362504959106445,1.5612506866455078,2.2025012969970668,2,0.07716266063307953,-1.0307639940373488,21.42250061035156,1.1300715176251168,21.88500022888184,-1.3679931640625,21.905000686645508,0.07716266063307953
7007,2019-09-05,22.44750022888184,22.48500061035156,21.9424991607666,21.9424991607666,4226000.0,0.0356401854215731,-1.1485160481330543,-67.3190948385461,64.65797998382176,49.37624291754966,-0.8388175651374645,-0.7549221164414739,0.845661506103351,1.182038588458898,25.286151855583277,0.8100013732910121,-0.2185466976590611,0.757750129699712,0.029889396002818813,1.4856108633966052,0.3938197628512654,1.1216804965481586,-1.4274997711181676,96.7248588229421,43.47460840140826,0.3639303668484461,9,-0.6949996948242223,-0.08125019073486683,1.363749504089352,0.7887496948242152,1.797500610351559,3,0.0537922016015866,-2.733312988488381,21.674999237060547,-1.0307639940373488,21.42250061035156,1.1300715176251168,21.88500022888184,0.0537922016015866
7008,2019-09-06,22.32999992370605,22.559999465942386,22.20499992370605,22.5,4108400.0,-0.005234449447721001,1.4482810783791318,-0.33663310243762884,58.1283687518049,50.50205630448351,-0.7417032014398579,-0.6598316699563007,0.9337766919611745,1.2545717311471485,23.5915374614621,0.35499954223633523,-0.10752205417763605,0.6329998016357372,-0.11814775164010527,1.3841473549115797,0.25742602499781597,1.0085735782736585,-1.2806994628906203,81.14756789461372,26.448733451177844,0.37557377663792113,9,-0.5399999618530238,-0.12250041961669567,1.4812498092651403,0.9062500000000036,1.8975009918212926,4,0.07635467664717677,-1.1485160481330543,22.44750022888184,-2.733312988488381,21.674999237060547,-1.0307639940373488,21.42250061035156,0.07635467664717677
7009,2019-09-09,22.24250030517578,22.49250030517578,22.084999084472656,22.489999771118164,5191200.0,-0.003918478227909805,2.2277256143160376,1.4558785580450504,52.49515190052422,51.35817727092788,-0.5747274005106178,-0.5605089299306485,0.9884954849584844,1.2973763099422584,21.598054764834046,0.407501220703125,-0.08323191541610342,0.5197502136230483,-0.2701114005138585,1.309611827759955,0.12481940655459312,0.9146810206915035,-1.1327718841552716,73.97546397844987,21.47017146586574,0.3949308070684537,9,-0.4525003433227539,-0.49000072479248047,1.4474992752075195,0.9937496185302734,2.362499237060547,0,0.07193437606011477,1.4482810783791318,22.32999992370605,-1.1485160481330543,22.44750022888184,-2.733312988488381,21.674999237060547,0.07193437606011477
7010,2019-09-10,22.399999618530273,22.417499542236328,21.940000534057614,22.11750030517578,5734400.0,0.0070810075842886455,2.00787571863682,-1.1414138300413839,59.79451854360139,53.24762575341337,-0.628195697759466,-0.6835496189404466,0.7970323755840667,1.093967511498665,19.315015846644553,0.4774990081787145,-0.07096375771289587,0.6331245422363274,-0.20555054193984645,1.4717996264125013,0.21378700014824048,1.0524620843244143,-1.2322603557128886,82.93334960937462,29.842192991998417,0.41933754208808754,9,-0.6099996566772461,-0.6475000381469727,1.0437498092651367,0.8362503051757812,2.2950000762939453,1,0.03995537825917128,2.2277256143160376,22.24250030517578,1.4482810783791318,22.32999992370605,-1.1485160481330543,22.44750022888184,0.03995537825917128
7011,2019-09-11,22.875,22.88249969482422,22.252500534057614,22.489999771118164,4499200.0,0.02120537453388094,2.1499988079059853,1.3628359811222663,61.074257070090226,55.562331079607965,-0.9499099104049264,-1.148728968692918,0.2773326847384432,0.5730783493508049,18.157347383687164,0.6299991607666051,-0.0038995437181341686,1.064499950408937,0.09383612609792635,2.0351637747199476,0.5791680382534317,1.5498318625644423,-1.6515703290576162,99.20427570268406,48.18477017237282,0.4853319121555062,9,-0.7637500762939453,-0.9612503051757812,-0.008749961853027344,0.19499969482421875,1.7849998474121094,2,0.03770488468024258,2.00787571863682,22.399999618530273,2.2277256143160376,22.24250030517578,1.4482810783791318,22.32999992370605,0.03770488468024258
7012,2019-09-12,23.48749923706055,23.54750061035156,22.78000068664551,22.99250030517578,9106800.0,0.026775922931608687,1.4959278993170837,1.2857107470361895,67.7119649951552,57.3204051059426,-1.3623548884431465,-1.6762646843147522,-0.37786107266611424,-0.07957932346675634,17.153363183821785,0.7674999237060476,0.10914793559697245,1.5684991836547901,0.37120173426393066,2.7657966330456496,0.9698504589593604,2.16714790835022,-2.1645253646852574,96.26741085889462,46.21912416067683,0.5986487246954304,9,-1.0437488555908239,-1.2412490844726598,-0.6212491989135778,-0.4174995422363317,1.2625007629394496,3,0.016604632662709617,2.1499988079059853,22.875,2.00787571863682,22.399999618530273,2.2277256143160376,22.24250030517578,0.016604632662709617
7013,2019-09-13,23.677499771118164,23.76250076293945,23.479999542236328,23.57500076293945,8527200.0,0.008089432260962592,1.0733959081396525,0.20706915020692457,79.9742378956428,60.19792717071175,-1.4242616455442914,-1.752941904294122,-0.6150314084194974,-0.3149090473895626,15.812254468873599,0.28250122070312145,0.2557463181132107,1.6294997215271003,0.2611457888234874,2.9978536542307133,0.9453227551752938,2.313676687878907,-2.17656375970477,95.33602298237096,38.33961053318227,0.6841769663518057,9,-1.1262493133544922,-1.3237495422363281,-0.8112497329711914,-0.6075000762939453,1.4250011444091797,4,0.02396794735935215,1.4959278993170837,23.48749923706055,2.1499988079059853,22.875,2.00787571863682,22.399999618530273,0.02396794735935215
7014,2019-09-16,23.76250076293945,23.98749923706055,23.55500030517578,23.61000061035156,7322000.0,0.0035899479524004185,-2.295220379870199,1.4878207633189533,81.1188773879442,64.37402391271101,-1.3577093717008921,-1.7621059854833838,-0.7408200253178201,-0.4337886295707065,15.038140971345717,0.4324989318847692,0.430094376783849,1.609000682830807,0.05611869638384803,3.161882669277766,0.8325596896073293,2.3854416760542847,-2.035408276373449,89.01105657399881,25.03271347832903,0.776440993223479,9,-0.9575014114379812,-1.2962512969970668,-0.8962507247924769,-0.6925010681152308,1.0099983215332067,0,0.019568653873043518,1.0733959081396525,23.677499771118164,1.4959278993170837,23.48749923706055,2.1499988079059853,22.875,0.019568653873043518
7015,2019-09-17,23.770000457763672,23.8075008392334,23.40999984741211,23.649999618530273,5302400.0,0.00031561050324802054,3.0768997525357746,0.7868899617279936,82.30373334629434,67.4732322083199,-1.114387307615143,-1.722451527619988,-0.7837359283563359,-0.4679227712008931,15.058129312081252,0.39750099182128906,0.5064728364502855,1.5305003166198716,-0.18068840776447814,3.2416890410042214,0.6749059544276967,2.3860946788120465,-1.7716591611383237,87.46403793153092,15.621075659388538,0.8555943621921753,9,-0.8062505722045898,-1.303750991821289,-0.9400005340576172,-0.7000007629394531,1.6274986267089844,1,0.03512827380699246,-2.295220379870199,23.76250076293945,1.0733959081396525,23.677499771118164,1.4959278993170837,23.48749923706055,0.03512827380699246
7016,2019-09-18,23.56999969482422,23.7450008392334,23.270000457763672,23.690000534057614,5840400.0,-0.008413999120228444,3.130412067635815,-0.9999999999999704,78.07286895350539,68.96377542717363,-0.6898581728179387,-1.448242666215286,-0.6223668295020417,-0.29335528420884316,14.77381605247281,0.5,0.5773740618930852,1.2362495422363295,-0.5522452268266349,3.024744311299294,0.3420021577048473,2.1304969267678118,-1.3329594453466456,65.42442704441926,-12.025819858477078,0.894247384531482,9,-0.6062498092651367,-1.103750228881836,-0.7599997520446777,-0.5,1.8775005340576207,2,0.047730166082566416,3.0768997525357746,23.770000457763672,-2.295220379870199,23.76250076293945,1.0733959081396525,23.677499771118164,0.047730166082566416
7017,2019-09-19,23.559999465942386,23.857500076293945,23.51749992370605,23.582500457763672,3852000.0,-0.00042427785368315263,-5.325579744858682,0.18750695382656737,73.9854842508323,70.72567714928779,-0.564854831107759,-1.3897842180843618,-0.6514273588365249,-0.3049132970365669,14.678664486859672,0.3400001525878942,0.7550599895144856,1.1502493858337424,-0.7132938321222895,3.013792603789774,0.21847777685572467,2.08202099481176,-1.1129041379548568,40.4180489983415,-35.6824579852555,0.9317716089780161,9,-0.5962495803833043,-1.0937500000000036,-0.8293747901916539,-0.4899997711181676,1.497501373291012,3,0.0466893211546906,3.130412067635815,23.56999969482422,3.0768997525357746,23.770000457763672,-2.295220379870199,23.76250076293945,0.0466893211546906
7018,2019-09-20,23.45499992370605,23.712499618530273,23.40999984741211,23.63999938964844,6220400.0,-0.0044566869531605935,-1.2000013871645663,8.221836060016871,72.20650300697413,72.91582727222666,-0.3168076530040942,-1.2303161743715805,-0.5825171884718578,-0.2248561686125008,14.71061204810935,0.30249977111816406,0.8693849627241157,0.9706248283386181,-0.9365309319639827,2.877780588641219,0.017046948187317668,1.9242027084899185,-0.8230561266297585,25.783941559269508,-48.05881034864392,0.9535778801512999,9,-0.4912500381469691,-0.9887504577636683,-0.9600005149841273,-0.3862504959106374,1.8425006866455078,4,0.055212111724847635,-5.325579744858682,23.559999465942386,3.130412067635815,23.56999969482422,3.0768997525357746,23.770000457763672,0.055212111724847635
7019,2019-09-23,23.40999984741211,23.53750038146973,23.1825008392334,23.295000076293945,4676800.0,-0.0019185707286427656,-1.0882433789416612,-0.6216221789201044,81.8764882518348,75.36937946203038,-0.09921522942666172,-1.078361267625091,-0.5922013684249379,-0.2067504455119078,13.947616673058388,0.3549995422363317,0.872998638288518,0.82262477874756,-1.0487496104646112,2.6939991679597313,-0.11306241585852561,1.7583119733536456,-0.6153893975377045,33.70359486173826,-43.05819728267489,0.9356871946060861,9,-0.28999996185302734,-0.90625,-1.1462502479553223,-0.5237503051757812,1.835000991821289,0,0.07229820927582509,-1.2000013871645663,23.45499992370605,-5.325579744858682,23.559999465942386,3.130412067635815,23.56999969482422,0.07229820927582509
7020,2019-09-24,23.457500457763672,23.645000457763672,23.229999542236328,23.520000457763672,6268000.0,0.0020290735011181393,1.656005859375,-0.5434793425439106,80.60085527737567,77.53900148506209,0.021306435488369857,-1.0088452949110476,-0.6946393580944275,-0.2780286429822567,13.129739639007054,0.41500091552734375,0.9350875154009621,0.7630003929138169,-1.0459461418715037,2.5719469276991376,-0.14147287447884338,1.6674736603064773,-0.5197433534269287,40.740730275167145,-36.71801395890939,0.90447326739266,9,-0.07375049591064098,-0.9537506103515625,-1.1937508583068848,-0.5712509155273438,1.7474994659423793,1,0.05605877016081484,-1.0882433789416612,23.40999984741211,-1.2000013871645663,23.45499992370605,-5.325579744858682,23.559999465942386,0.05605877016081484
7021,2019-09-25,24.022499084472656,24.07999992370605,23.34000015258789,23.43000030517578,5720000.0,0.02408605416959464,1.0918707910302212,-9.47998046875,79.11273382649392,78.80575357743305,-0.40655536241189694,-1.42956765471218,-1.2997936938344452,-0.8672336779302263,12.45420280670576,0.7399997711181605,1.0587004254768004,1.1898740768432603,-0.5793117339629781,2.9590598876494987,0.30528117144013933,2.0744669822463813,-0.9587729242090575,93.59321471985892,17.804334718717257,0.88459290540312,9,-0.3912487030029297,-1.472498893737793,-1.7587494850158691,-1.1362495422363281,1.0600013732910156,2,0.057238008217419534,1.656005859375,23.457500457763672,-1.0882433789416612,23.40999984741211,-1.2000013871645663,23.45499992370605,0.057238008217419534
7022,2019-09-26,24.10000038146973,24.227500915527344,23.90500068664551,24.024999618530273,5992400.0,0.0032261962722757165,-1.0476294277929392,0.12658382693794057,83.20825233963261,79.16508851565415,-0.4336381172245858,-1.355863407818081,-1.410446893796923,-0.9622697589461104,11.604205006683795,0.3225002288818324,1.1533208177113607,1.1272503852844267,-0.5725651299217773,2.8270659004906307,0.27734262768132467,1.9771581428875287,-0.8939958943241884,87.79899284698719,12.163824664360263,0.8499077576031019,9,-0.394999504089359,-1.4762496948242223,-1.8812508583068883,-1.213750839233402,1.5949993133544886,3,0.055912855854068244,1.0918707910302212,24.022499084472656,1.656005859375,23.457500457763672,-1.0882433789416612,23.40999984741211,0.055912855854068244
7023,2019-09-27,23.9325008392334,24.20249938964844,23.86750030517578,24.20249938964844,6344400.0,-0.0069501883645246565,1.4814880224926672,-3.5999440516757835,80.7832425750657,79.12779575866765,-0.25274114775455914,-1.0842716696595858,-1.2744576195568555,-0.8049944191993177,11.6820716309384,0.3349990844726598,1.2112711738417872,0.8583758354187019,-0.8149452229947123,2.531696893832116,0.0217153062119948,1.695036364625409,-0.5925006866455078,71.77032968838124,-3.9064549588789674,0.8366605292067065,9,-0.22749996185302734,-1.3087501525878906,-1.7137513160705566,-1.0462512969970703,2.117498397827152,4,0.047007206123471645,-1.0476294277929392,24.10000038146973,1.0918707910302212,24.022499084472656,1.656005859375,23.457500457763672,0.047007206123471645
7024,2019-09-30,24.125,24.167499542236328,23.95249938964844,24.125,3940800.0,0.00804342020333415,4.058881608473124,-0.0,81.02517905402384,78.9857341706376,-0.43405808378277655,-1.1598156081686994,-1.4983305736284684,-0.9999161813244868,12.069955054060124,0.2349987030029297,1.190109794510679,0.9388750076293952,-0.6988034879075364,2.576553503166327,0.1200357598609294,1.757714255397861,-0.6429997253417952,89.72423314173827,14.347151774354245,0.8188392477684652,9,-0.4199991226196289,-1.5012493133544922,-1.9062504768371582,-1.2387504577636719,1.9775009155273438,0,0.04860106156897648,1.4814880224926672,23.9325008392334,-1.0476294277929392,24.10000038146973,1.0918707910302212,24.022499084472656,0.04860106156897648
7025,2019-10-01,23.81999969482422,24.417499542236328,23.78000068664551,24.25,6558000.0,-0.012642499696405407,-1.5000037399116093,-100.0,68.10343819607242,77.87801964203392,-0.13546513328162746,-0.7019822795994841,-1.2330054037623341,-0.6978991898497462,11.97208484205841,0.6374988555908168,1.0968605306380539,0.5139997482299812,-0.9182221284792114,1.9462216249391737,-0.2021111901246151,1.2301106865845775,-0.2187193176269524,44.54754655526446,-26.666523092394982,0.7161109383545959,10,-0.01999950408935547,-1.1012496948242188,-1.601250171661377,-0.9337501525878906,1.9025001525878906,1,0.05982372639235645,4.058881608473124,24.125,1.4814880224926672,23.9325008392334,-1.0476294277929392,24.10000038146973,0.05982372639235645
7026,2019-10-02,23.34749984741211,23.649999618530273,23.20000076293945,23.61000061035156,5185200.0,-0.019836265888566684,1.6277399091152305,0.6104664573020269,47.166005658722156,74.8980775762439,0.3376628428134829,-0.10304136697163102,-0.8162411602655197,-0.23299672533928373,11.73952625794372,0.6199989318847692,0.9737188603600124,-0.04212512969970561,-1.2513161300038185,1.1670658706044073,-0.6467206298517603,0.562470370452349,1.0699996948242188,12.114926682541928,-53.619650553299046,0.6045955001520561,10,0.4525003433227539,-0.6287498474121094,-1.158125400543213,-0.46125030517578125,2.2849998474121094,2,0.07955884306386807,-1.5000037399116093,23.81999969482422,4.058881608473124,24.125,1.4814880224926672,23.9325008392334,0.07955884306386807
7027,2019-10-03,23.65500068664551,23.65999984741211,23.149999618530273,23.38750076293945,3525600.0,0.013170611039429403,2.6757005684278536,-1.0190443666168139,49.565235339039845,72.38238116869566,0.05034993299570445,-0.33248780793449484,-1.1288578451123819,-0.536165009790345,12.527630573805071,0.5100002288818359,0.8476047942052141,0.20500068664551208,-0.9240511759912096,1.3340525492822337,-0.35952524467284874,0.7695266179638729,0.7624988555908168,39.842295740630945,-21.232990882301785,0.5645259313183615,10,0.12874889373778942,-0.9362506866455114,-1.4656262397766149,-0.7687511444091832,2.019998550415039,3,0.06034663832937692,1.6277399091152305,23.34749984741211,-1.5000037399116093,23.81999969482422,4.058881608473124,24.125,0.06034663832937692
7028,2019-10-04,24.03499984741211,24.045000076293945,23.63999938964844,23.63999938964844,3489600.0,0.016064221083752717,-1.0506340116082742,1.4766376464380175,54.726784272726114,69.36574739323913,-0.26677877568088704,-0.6094501394286986,-1.5215907635601695,-0.9101368020097063,13.658331398254706,0.40500068664550426,0.7564632802903439,0.49974985122680593,-0.5259796123431215,1.5254793147967334,-0.013114880558156017,1.0126145830117679,0.33179969787597585,69.82250746762773,11.773596228423017,0.5128647317849633,10,-0.2512502670288086,-1.15625,-1.9856247901916504,-1.1487503051757812,1.5074996948242188,4,0.0690659395860509,2.6757005684278536,23.65500068664551,1.6277399091152305,23.34749984741211,-1.5000037399116093,23.81999969482422,0.0690659395860509
7029,2019-10-07,23.84250068664551,24.09000015258789,23.8125,23.927499771118164,3944800.0,-0.008009118451786645,-2.8275762279340193,-0.21518730624739751,51.18174814534784,66.09695771190272,-0.007238813720466197,-0.30665955066737993,-1.3557692072727967,-0.7164606405284921,14.709699906901353,0.2775001525878906,0.6981688469230356,0.22725067138672372,-0.6053452173493952,1.0598465601228426,-0.1890472729813375,0.643548615754785,0.4756268615722625,54.63519603933605,0.2944144934160491,0.4162979443680601,10,-0.058751106262210584,-0.963750839233402,-1.7931256294250524,-0.9562511444091832,1.5349998474121023,0,0.09258670386246393,-1.0506340116082742,24.03499984741211,2.6757005684278536,23.65500068664551,1.6277399091152305,23.34749984741211,0.09258670386246393
7030,2019-10-08,23.295000076293945,23.64249992370605,23.23500061035156,23.64249992370605,3669200.0,-0.02296322091156433,1.3453208189253458,4.088277533435189,45.973650096652065,62.41483729747584,0.5752843239599805,0.32815484222778224,-0.8467745286275843,-0.17027617314691668,15.207912536239792,0.6075000762939524,0.6386400728930219,-0.36499996185302663,-0.9938587104318763,0.2638587867258231,-0.6794293361424515,-0.05057058756360178,0.9764023547363294,15.42557184917345,-35.96357135944433,0.3144293742894244,10,0.48874950408935547,-0.41625022888183594,-1.2493748664855957,-0.4087505340576172,2.122499465942383,1,0.12051946040087969,-2.8275762279340193,23.84250068664551,-1.0506340116082742,24.03499984741211,2.6757005684278536,23.65500068664551,0.12051946040087969
7031,2019-10-09,23.73749923706055,23.875,23.434999465942386,23.60000038146973,4008000.0,0.018995456506433417,1.1333339498495125,-0.3956803337175517,52.306690918140355,58.981330472865594,0.09846066368310957,-0.0489232829106534,-1.3143244605147437,-0.6057037219648862,15.919278834562148,0.5799999237060547,0.5663951692780458,0.03437423706055043,-0.4747088636214052,0.543457337742506,-0.22016731328042738,0.28891578740152823,0.48904708146972453,62.49992390900773,9.321363510071222,0.2545415503409778,10,0.046250343322750354,-0.717499732971195,-1.6918740272522008,-0.8512496948242223,1.537500381469723,2,0.08362298785258915,1.3453208189253458,23.295000076293945,-2.8275762279340193,23.84250068664551,-1.0506340116082742,24.03499984741211,0.08362298785258915
7032,2019-10-10,23.877500534057614,24.07999992370605,23.68000030517578,23.727500915527344,3132000.0,0.00589789579765343,-2.265291823341167,1.0909153962462808,55.44109006518146,56.16553574954512,-0.08540232691125027,-0.16675835462165978,-1.4666605226911074,-0.7301231857666224,15.879138577987376,0.3999996185302699,0.5065840682757887,0.1548754692077594,-0.34928489016037645,0.6590358285758953,-0.09720471047630852,0.40695564889182734,0.30598391647266254,75.14623014013969,17.738118206049137,0.2520801796840685,10,-0.09375095367431285,-0.698750495910641,-1.868125438690182,-0.9912509918212855,1.6849994659423864,3,0.0735001202602159,1.1333339498495125,23.73749923706055,1.3453208189253458,23.295000076293945,-2.8275762279340193,23.84250068664551,0.0735001202602159
7033,2019-10-11,24.2450008392334,24.5575008392334,24.14249992370605,24.14249992370605,5331200.0,0.015391070964551057,-7.097506512839106,0.6833411746754718,59.92866833497305,53.82147900298392,-0.45138027175966755,-0.5160195798652936,-1.8221696602921718,-1.0859736498087145,15.809824204806466,0.6800003051757848,0.42449872173649084,0.4940007209777839,-0.06080246028550462,1.0488039022410724,0.21659913034613965,0.7714023116094282,-1.095001220703125,76.37051448647267,15.304486647492197,0.2774015906316447,10,-0.3912506103515625,-0.9962501525878906,-2.1856255531311035,-1.3587512969970703,1.367498397827152,4,0.05898116511974383,-2.265291823341167,23.877500534057614,1.1333339498495125,23.73749923706055,1.3453208189253458,23.295000076293945,0.05898116511974383
7034,2019-10-14,24.227500915527344,24.34000015258789,24.15999984741211,24.22249984741211,5113200.0,-0.0007217951371540909,-1.7692127116405998,0.048790472646071996,59.2215640535757,52.83460409826206,-0.46691236778154277,-0.48685830606062197,-1.7788529223744085,-1.0540530622382214,15.470188445426663,0.18000030517578125,0.31980518236534294,0.45325078964233256,-0.1411424339309093,1.0476440132155744,0.15605417785571163,0.7504474014289535,-1.0493512725830065,75.04726906663251,10.938883041823544,0.29719661178662116,10,-0.3737506866455078,-0.9787502288818359,-2.2287511825561523,-1.3412513732910156,1.5874996185302699,0,0.05427710564510613,-7.097506512839106,24.2450008392334,-2.265291823341167,23.877500534057614,1.1333339498495125,23.73749923706055,0.05427710564510613
7035,2019-10-15,24.604999542236328,24.712499618530273,24.212499618530273,24.35000038146973,4414000.0,0.015581410068879364,1.1276626828723901,50.988939740655276,57.304082372603425,53.96105706647109,-0.8061208105573883,-0.8417504350011527,-2.10240460000945,-1.4104384236932574,15.543647644618474,0.5,0.23811080553550212,0.7889994621276841,0.08810438707203971,1.4898945371833285,0.4385519245998637,1.1394469996555046,-1.3992628753662082,91.58512223453141,29.917265839668588,0.35044753752782143,10,-0.6737499237060547,-1.2787494659423828,-2.833749771118164,-1.71875,0.9500007629394531,1,0.03139609860570114,-1.7692127116405998,24.227500915527344,-7.097506512839106,24.2450008392334,-2.265291823341167,23.877500534057614,0.03139609860570114
7036,2019-10-16,24.69499969482422,24.71999931335449,24.520000457763672,24.53249931335449,5008800.0,0.0036577994010282833,-1.1333428277875168,0.6372584952091961,57.437494963405065,54.83575258028945,-0.765362985987359,-0.8887117105792406,-2.1448427540756327,-1.478667471289988,15.876010175728078,0.19999885559081676,0.13900382248158394,0.8227496147155762,0.030378232127432625,1.6151209973037197,0.4265639234215044,1.218935306009648,-1.428992509887692,97.59618823348204,37.613039327853286,0.39618569129407244,10,-0.717499732971195,-1.2087497711181676,-2.9237499237060547,-1.8087501525878906,0.75,2,0.02925692878479924,1.1276626828723901,24.604999542236328,-1.7692127116405998,24.227500915527344,-7.097506512839106,24.2450008392334,0.02925692878479924
7037,2019-10-17,24.65999984741211,24.872499465942386,24.622499465942386,24.75,3264000.0,-0.0014172847882012451,-2.030286216303825,-0.5538457926922188,59.40529165554971,55.35558673393651,-0.6401283497765569,-0.8085310189971189,-2.0658173362063046,-1.4188452499495448,16.14589253142635,0.25,0.10873606514365974,0.7327497482299812,-0.11885531783674352,1.5843548142967059,0.30694721519661883,1.1585522812633435,-1.3067531347705064,70.89044496119959,11.886134367498812,0.4258025330333626,10,-0.6062498092651367,-0.8337497711181605,-2.6475000381469727,-1.7737503051757812,0.774999618530277,3,0.024939163622205163,-1.1333428277875168,24.69499969482422,1.1276626828723901,24.604999542236328,-1.7692127116405998,24.227500915527344,0.024939163622205163
7038,2019-10-18,24.75,24.90999984741211,24.625,24.65250015258789,5058000.0,0.0036496412467470485,-2.73769917702679,-1.0833298012122239,58.30013414767593,56.146518511972964,-0.6906712334365679,-0.8395845255330414,-2.117575490494211,-1.4786970455201853,16.650546275178797,0.2849998474121094,0.18832215612671632,0.7579998970031738,-0.138178428389665,1.6541782223960126,0.3099107343067544,1.2060890596995932,-1.2752130670943345,78.66668701171875,22.575486512005853,0.4480891626964194,10,-0.6774997711181641,-0.7200002670288086,-2.4049997329711914,-1.8637504577636719,1.0625,4,0.03282828282828287,-2.030286216303825,24.65999984741211,-1.1333428277875168,24.69499969482422,1.1276626828723901,24.604999542236328,0.03282828282828287
7039,2019-10-21,25.102500915527344,25.1299991607666,24.84499931335449,24.92499923706055,5474800.0,0.014242461233427983,1.4516308984708581,1.820532884698113,66.81968814036885,58.462744961274836,-0.9450245990375628,-1.1160043012490917,-2.412201046951786,-1.8022464444823427,17.705682122722866,0.37999916076660156,0.2547197915957753,1.0258757591247551,0.04541895681855124,2.006332561430959,0.535647357971655,1.5161041602778553,-1.4841926911710352,97.00291455489632,37.821817892810984,0.49022840115310135,10,-0.8200016021728516,-0.9625015258789062,-2.65000057220459,-2.2162513732910156,0.654998779296875,0,0.02031663391824612,-2.73769917702679,24.75,-2.030286216303825,24.65999984741211,-1.1333428277875168,24.69499969482422,0.02031663391824612
7040,2019-10-22,24.772499084472656,24.9950008392334,24.739999771118164,24.86000061035156,5111600.0,-0.013146173449616771,-2.3442729569502463,-0.4929616814596619,69.41414804967211,60.36357353144503,-0.428455764483747,-0.7193144543128724,-2.02019524700075,-1.4389304391260218,18.563659473034516,0.3625011444091797,0.27189428470606813,0.6301239967346177,-0.3518844588550998,1.6121324523243352,0.1391197689397572,1.1211282245294782,-0.9727879477471113,41.39330550474493,-22.76061464369195,0.49100422779485897,10,-0.36749935150146484,-0.6324996948242188,-2.1368746757507324,-1.8862495422363281,1.1700000762939453,1,0.042083014960666354,1.4516308984708581,25.102500915527344,-2.73769917702679,24.75,-2.030286216303825,24.65999984741211,0.042083014960666354
7041,2019-10-23,25.397499084472656,25.434999465942386,24.60000038146973,25.375,8134800.0,0.025229590194707052,16.12821315387801,-0.2571279100183207,71.84950341983324,62.186730570850784,-0.8864405707788308,-1.3028172998540235,-2.5902857473868863,-2.0272025560060847,19.041551906401505,0.8349990844726562,0.3363716515744244,1.1863739967346199,0.058072746969116906,2.314675246500123,0.6222233718518666,1.750524621617373,-1.4381533848621828,95.5089314267436,27.11154681731844,0.5641506248827515,10,-0.6087493896484375,-1.1049995422363281,-2.682499408721924,-2.511249542236328,0.6025009155273438,2,0.006201446062829685,-2.3442729569502463,24.772499084472656,1.4516308984708581,25.102500915527344,-2.73769917702679,24.75,0.006201446062829685
7042,2019-10-24,25.44750022888184,25.559999465942386,25.31999969482422,25.5,4754800.0,0.001968742837350934,1.782626964030931,-2.333418107833006,69.30962643116214,63.229059248205125,-0.7714423182058319,-1.3140637802154203,-2.5615812393574977,-2.0495122384234747,19.399436481251254,0.23999977111816762,0.4763714387664386,1.169000148773197,-0.08525908917629721,2.423259386722691,0.5418705297984516,1.7961297677479422,-1.2815630019848996,88.28131829705393,19.235370650728058,0.6271296189747467,10,-0.5875005722045934,-1.0925006866455114,-2.732500553131107,-2.5612506866455114,0.22749900817871094,3,-9.826246331190447e-05,16.12821315387801,25.397499084472656,-2.3442729569502463,24.772499084472656,1.4516308984708581,25.102500915527344,-9.826246331190447e-05
7043,2019-10-25,25.0575008392334,25.5,25.03000068664551,25.420000076293945,7502000.0,-0.015325646375505597,-1.251496185298573,6.904777475023174,65.75874312019195,63.95541247782915,-0.2839274010090804,-0.8806101419192984,-2.0886929636907503,-1.6386780702499983,19.60280407426879,0.46999931335448863,0.5586735596886001,0.7227507591247573,-0.5665889396067136,2.012090457856228,0.07808090975902005,1.3674206084904945,-0.6685136540891854,47.65634313234591,-22.253584578731505,0.644669849365736,10,-0.1712512969970703,-0.7025012969970703,-2.342501163482666,-2.1712512969970703,0.3874988555908203,4,0.01506529438554094,1.782626964030931,25.44750022888184,16.12821315387801,25.397499084472656,-2.3442729569502463,24.772499084472656,0.01506529438554094
7044,2019-10-28,25.29750061035156,25.45499992370605,25.06999969482422,25.14249992370605,5886000.0,0.009577961212412056,-1.566658401520824,-0.4275890010207625,78.22408897620471,66.27985765600707,-0.3980447396116453,-1.083833967105118,-2.259198097259869,-1.860786592045148,19.817161904715903,0.3974990844726527,0.6311004413042376,0.904125499725339,-0.45005249388184154,2.2583034933325195,0.2270365029217487,1.5812144965289292,-0.7211514602796392,72.65634313234554,-3.9742432848803446,0.6770889968035898,10,-0.2575006484985316,-0.9425010681152308,-2.5825009346008265,-2.411251068115231,0.4499988555908274,0,0.02035771824184507,-1.251496185298573,25.0575008392334,1.782626964030931,25.44750022888184,16.12821315387801,25.397499084472656,0.02035771824184507
7045,2019-10-29,25.2450008392334,25.3700008392334,25.082500457763672,25.125,3522400.0,-0.002075294786105353,-1.8048828143172155,0.7741955331323448,73.87173568855667,68.10588440324614,-0.274030893733368,-0.9687723561673245,-2.1491954557599797,-1.7955488800900419,19.683733635185035,0.28750038146972656,0.6571072237044611,0.780375671386718,-0.5965405079494133,2.1572918507228493,0.09191758171865416,1.468833761054782,-0.5112676386222041,67.18761175881517,-10.766491843450353,0.6884580896680653,10,-0.1650009155273402,-0.8900012969970703,-2.4331259727478027,-2.3587512969970703,0.5,1,0.02030100370582444,-1.566658401520824,25.29750061035156,-1.251496185298573,25.0575008392334,1.782626964030931,25.44750022888184,0.02030100370582444
7046,2019-10-30,25.20499992370605,25.24250030517578,24.8174991607666,25.125,4228800.0,-0.0015845083857228826,4.483861440964745,0.6666613685130436,71.7088830277003,69.47295011126286,-0.17218572800677734,-0.8247630980296741,-2.039204065541181,-1.7467454210457163,20.518194409095297,0.4275016784667969,0.6938470158816443,0.6474997520446735,-0.6610298972177837,1.9560294013071307,-0.006765072586556897,1.3017645766759038,0.35499954223633523,52.18863349122933,-25.04163022727493,0.6542648246312293,10,-0.1249999999999929,-0.850000381469723,-2.2612500190734828,-2.318750381469723,0.8024997711181676,2,0.029260037266134242,-1.8048828143172155,25.2450008392334,-1.566658401520824,25.29750061035156,-1.251496185298573,25.0575008392334,0.029260037266134242
7047,2019-10-31,25.082500457763672,25.28499984741211,24.86750030517578,25.13999938964844,3861200.0,-0.004860125622423217,1.4028761183379987,-0.7187373340009823,64.88887201004232,70.20503209597025,0.018492781167459782,-0.621710986683297,-1.8581390361561745,-1.6216149565890703,21.517956931658023,0.4174995422363281,0.7162120336519813,0.45362529754638814,-0.8023011966462654,1.7095517917390417,-0.17433794954993687,1.0815885446427131,0.46264900207519943,38.827981119367735,-36.92018396002115,0.6279632470963263,10,-0.002500534057613635,-0.7275009155273438,-1.991875171661377,-2.1962509155273438,1.0324993133544922,3,0.03657926943054579,4.483861440964745,25.20499992370605,-1.8048828143172155,25.2450008392334,-1.566658401520824,25.29750061035156,0.03657926943054579
7048,2019-11-01,25.69499969482422,25.70000076293945,25.207500457763672,25.3125,4839200.0,0.024419385064576415,1.5095439878708043,-6.652292178066331,71.5333566189312,70.72877303803274,-0.4982584978961455,-1.1631036472584881,-2.401249439378894,-2.227575481251911,22.199822005986157,0.6175003051757777,0.7503124092084263,0.9831245422363288,-0.3258382947442797,2.2920873792169374,0.3286431237460228,1.637605960726635,-0.8775005340576172,99.4333077579783,22.621737631087967,0.6544814184903051,11,-0.5449991226196289,-1.2699995040893555,-2.5306239128112793,-2.8987503051757812,0.5850009918212926,4,-0.0007783793734660316,1.4028761183379987,25.082500457763672,4.483861440964745,25.20499992370605,-1.8048828143172155,25.2450008392334,-0.0007783793734660316
7049,2019-11-04,26.04999923706055,26.09000015258789,25.712499618530273,25.75,4354000.0,0.013815899842483326,-1.013336181640625,0.7843123566370892,71.34414745795951,70.94321741673134,-0.7875393510257958,-1.4168879555248246,-2.6615586725642437,-2.5796138806575364,23.032586322320974,0.3950004577636719,0.7936130403307544,1.2277491569519086,-0.14335752066996577,2.598855834573783,0.5421958181409714,1.9133024957628457,-1.2148500442504933,96.85651203539824,21.008464677912755,0.6855533388109367,11,-0.7049989700317418,-1.4299993515014684,-2.885623455047611,-3.253749847412113,0.4325008392333949,0,-0.023224551245883185,1.5095439878708043,25.69499969482422,1.4028761183379987,25.082500457763672,4.483861440964745,25.20499992370605,-0.023224551245883185
7050,2019-11-05,26.102500915527344,26.209999084472656,25.864999771118164,26.0674991607666,6040000.0,0.0020154195779054085,1.7600155640835884,0.11667281258344533,71.02314683975897,70.8514000189453,-0.7057580783705362,-1.315732689452311,-2.615679336522046,-2.6184803453083276,25.07208090537031,0.3449993133544922,0.8450874262037544,1.1398757934570298,-0.1450268902276335,2.424778477141693,0.49742445161469817,1.7823271352993615,-1.2171576843261747,92.28020288437699,18.390712981978226,0.6424513418423325,11,-0.5887517929077148,-1.422501564025879,-2.9381251335144043,-3.3062515258789062,0.9024982452392578,1,-0.013600284920353367,-1.013336181640625,26.04999923706055,1.5095439878708043,25.69499969482422,1.4028761183379987,25.082500457763672,-0.013600284920353367
7051,2019-11-06,25.72249984741211,26.01749992370605,25.5674991607666,25.934999465942386,4218000.0,-0.014558032938873922,1.3841066294797628,-6.071113290828939,64.38725247115607,70.30446957894463,-0.307102598960622,-0.8215149630633434,-2.137911400611685,-2.2237218817400084,26.582159965404568,0.5350017547607422,0.8248650278093024,0.660624694824218,-0.5289436124557021,1.8501930021041382,0.06584054118425797,1.255408848464178,-0.7576772650146495,63.6871746493601,-10.14455621952267,0.5947841536399605,11,-0.20875072479248047,-1.0425004959106445,-2.4631247520446777,-2.926250457763672,1.0625,2,0.0008747591390714238,1.7600155640835884,26.102500915527344,-1.013336181640625,26.04999923706055,1.5095439878708043,25.69499969482422,0.0008747591390714238
7052,2019-11-07,25.63249969482422,26.020000457763672,25.582500457763672,25.96750068664551,4127200.0,-0.0034988882543212085,-1.0114967224256244,1.5764780856468295,61.94987850838044,69.88126239985446,-0.2102059601723667,-0.6253555844607206,-1.9503833831794815,-2.121732926419803,27.860385724880686,0.4375,0.8215558082267123,0.48287458419799734,-0.5922473063185194,1.557996474714514,-0.05468636106025926,1.020435529456254,-0.5929665223022482,42.39399693301725,-29.552748269310797,0.5375609452582583,11,-0.11875057220458984,-0.9525003433227539,-2.373124599456787,-2.8362503051757812,1.3150005340576207,3,0.014629864604103426,1.3841066294797628,25.72249984741211,1.7600155640835884,26.102500915527344,-1.013336181640625,26.04999923706055,0.014629864604103426
7053,2019-11-08,25.67499923706055,25.712499618530273,25.46750068664551,25.5674991607666,3160800.0,0.0016580334630771354,1.6849074548247471,-0.32089480007060733,58.46264194437149,67.6855460629841,-0.17422331598248775,-0.5852355794951904,-1.912434938403404,-2.153192117544595,28.431342670745437,0.24499893188476207,0.7542295150975242,0.4538742065429737,-0.5561692273241974,1.4639176404101448,-0.051147510390613604,0.958895923476561,-0.5652381098215393,27.9459930179331,-39.14461575846221,0.5050217169335861,11,-0.16125011444092152,-0.952499389648441,-2.4237494468689,-2.878749847412113,1.0500011444091797,4,0.017137314396586056,-1.0114967224256244,25.63249969482422,1.3841066294797628,25.72249984741211,1.7600155640835884,26.102500915527344,0.017137314396586056
7054,2019-11-11,25.542499542236328,25.67250061035156,25.44499969482422,25.50749969482422,2440400.0,-0.005160650389931298,-1.84376415611659,0.32557974485902297,62.087914062153764,66.37623254893933,-0.0037054375743608148,-0.3680377283934213,-1.6987234781975573,-2.016098546275227,29.01239305833488,0.22999954223633168,0.6984671297398215,0.2556245803833015,-0.6476354081140911,1.1588845688806941,-0.1960054138653966,0.7072545746319996,-0.366724137563299,12.745088261693427,-55.21682286924501,0.45162999424869654,11,-0.02875041961669922,-0.8199996948242188,-2.211249828338623,-2.8612499237060547,1.0125007629394531,0,0.028873491538667695,1.6849074548247471,25.67499923706055,-1.0114967224256244,25.63249969482422,1.3841066294797628,25.72249984741211,0.028873491538667695
7055,2019-11-12,25.377500534057614,25.6825008392334,25.29750061035156,25.540000915527344,3403200.0,-0.006459783151052889,-1.3875966241431417,-4.6428882833788485,49.63305417219325,63.92336267610521,0.20346133904544672,-0.1498820415165376,-1.4378455706420077,-1.8459415431279318,28.99896458083043,0.3850002288818395,0.6801707490521025,0.05200052261352184,-0.7926538009181101,0.8966548461451538,-0.3703266391522959,0.4743276843793396,-0.13967170859660527,11.072656138627922,-51.19864737790449,0.4223271617658166,11,0.16124916076660512,-0.6550006866455043,-2.0462508201599086,-2.69625091552734,1.385000228881836,1,0.04354248917277648,-1.84376415611659,25.542499542236328,1.6849074548247471,25.67499923706055,-1.0114967224256244,25.63249969482422,0.04354248917277648
7056,2019-11-13,25.417499542236328,25.52750015258789,25.2549991607666,25.2549991607666,3534400.0,0.001576160273350613,-2.3538504876932285,-0.9999999999999781,49.44750080965766,62.207654764951364,0.2199002029337258,-0.1401641574267387,-1.3876641030740764,-1.8809366980994184,28.93571858642504,0.27250099182128906,0.5961033856742688,0.05587453842163015,-0.7353506757302455,0.8470997525735058,-0.3397380686543059,0.4514871454975662,0.7924995422363281,21.24184391681481,-36.180393308760905,0.3956126070759371,11,0.29125022888183594,-0.5950002670288086,-2.086249828338623,-2.7362499237060547,1.370000839233402,2,0.06245695474066282,-1.3875966241431417,25.377500534057614,-1.84376415611659,25.542499542236328,1.6849074548247471,25.67499923706055,0.06245695474066282
7057,2019-11-14,25.274999618530273,25.397499084472656,25.19750022888184,25.38500022888184,3194400.0,-0.005606370660861559,1.9629828477775053,-0.6769252438466362,54.40727227753385,60.3047565047961,0.438713091431314,0.05351617897082761,-1.1796840651535803,-1.7308975605156185,28.616076363846933,0.21999931335448863,0.5417855203579052,-0.11737537384033203,-0.8384844938442555,0.6037337461635914,-0.47792993384229376,0.2431791861616297,0.915899467468261,15.048443009095442,-41.80766661835252,0.36055456000196157,11,0.42875003814697266,-0.3299999237060547,-1.8731250762939453,-2.59375,1.5400009155273402,3,0.05974283883964082,-2.3538504876932285,25.417499542236328,-1.3875966241431417,25.377500534057614,-1.84376415611659,25.542499542236328,0.05974283883964082
7058,2019-11-15,25.5625,25.684999465942386,25.38249969482422,25.41250038146973,4118000.0,0.011374891624486683,-1.8809365945813727,-1.363625329449223,55.268378806355955,58.518559987951264,0.14577038858859837,-0.17917933981913592,-1.393225529182665,-2.0116651291856726,28.420049517357977,0.4099998474121129,0.5088220928614078,0.12950000762939595,-0.5279722329571115,0.7869722482159034,-0.19923611266385777,0.45823612792264967,0.5886631317138651,74.87186509644279,19.18760540379965,0.32873612029325455,11,0.1412496566772461,-0.38625049591064453,-2.0812501907348633,-2.8812503814697266,1.2450008392333984,4,0.05418093804916735,1.9629828477775053,25.274999618530273,-2.3538504876932285,25.417499542236328,-1.3875966241431417,25.377500534057614,0.05418093804916735
7059,2019-11-18,25.61249923706055,25.71750068664551,25.459999084472656,25.59250068664551,5718400.0,0.0019559603740069154,1.239130254505077,0.13332400849408402,57.313404282939096,56.99525525941573,0.03038020983459333,-0.1992261787187779,-1.364339174838527,-2.055450655529416,27.947088262964204,0.2575016021728551,0.5193470153486359,0.1539993286132848,-0.4888998160637108,0.7968984732902804,-0.167450243725213,0.4754489009517826,0.5005173785400352,79.80743131716979,24.521656417466488,0.32144957233849814,11,-0.0037488937377965215,-0.4274997711181676,-2.0612487792968786,-2.861248970031742,1.385000228881836,0,0.04343586832789126,-1.8809365945813727,25.5625,1.9629828477775053,25.274999618530273,-2.3538504876932285,25.417499542236328,0.04343586832789126
7060,2019-11-19,25.815000534057614,25.854999542236328,25.55500030517578,25.709999084472656,3253200.0,0.007906346628760552,2.2432443578402563,5.2504530281352535,61.4018838192617,56.66354763142746,-0.24271595527704548,-0.3368941054810257,-1.4890527980972408,-2.2516552457650008,27.797566203542196,0.2999992370605469,0.45079148576909134,0.30437555313109854,-0.2696997812839683,0.8784508875461654,0.017337885923566887,0.5914132203386302,0.2613954260742233,93.91649430405577,36.65934018924767,0.2870376672075333,11,-0.20625019073485973,-0.6037511825561488,-2.2637500762939418,-3.063750267028805,1.1999988555908274,1,0.02866549509235483,1.239130254505077,25.61249923706055,-1.8809365945813727,25.5625,1.9629828477775053,25.274999618530273,0.02866549509235483
7061,2019-11-20,25.55500030517578,25.752500534057614,25.395000457763672,25.604999542236328,4066400.0,-0.010071672419251554,1.0724568774878593,-0.4761766362100759,58.39999728732637,56.26911638464368,-0.010028836413621178,-0.06797435878486624,-1.167995332349129,-1.994510423834825,26.91276462774056,0.42000007629394176,0.34596974720178864,0.03650026321411204,-0.5353578706011142,0.6083583970293382,-0.24942880369350107,0.32242933012172514,0.48623982570605406,54.372691960698184,-5.000176357267449,0.2859290669076131,11,-0.02875041961669922,-0.1900005340576172,-1.9262504577636719,-2.726250648498535,1.5149993896484375,2,0.04725104454485596,2.2432443578402563,25.815000534057614,1.239130254505077,25.61249923706055,-1.8809365945813727,25.5625,0.04725104454485596
7062,2019-11-21,25.44499969482422,25.607500076293945,25.337499618530273,25.587499618530273,3462800.0,-0.004304465233337718,1.9588955195802806,2.850041962310216,44.5887478057247,54.72757259146071,0.07887213018301509,0.04408982067351275,-1.0167025359540958,-1.8901095732069138,25.773420949293435,0.2700004577636719,0.22906122550457653,-0.07337532043457173,-0.6452999031861495,0.498549262317006,-0.3593376118103606,0.21258697094121715,0.5624908399776167,20.772964665209585,-32.1473333651457,0.2859622913757883,11,0.08125019073486328,-0.039999961853027344,-1.7131247520446813,-2.6125001907348633,1.6125011444091797,3,0.05276088436812176,1.0724568774878593,25.55500030517578,2.2432443578402563,25.815000534057614,1.239130254505077,25.61249923706055,0.05276088436812176
7063,2019-11-22,25.434999465942386,25.582500457763672,25.30500030517578,25.55500030517578,2626000.0,-0.00039301351942511165,2.1714095759174286,0.8421116033783264,34.35116726701979,51.64571183644582,0.057270857120386154,0.08835117863893416,-0.9708001913616506,-1.8886981964013465,25.26025539244141,0.2775001525878906,0.15525232209921214,-0.1022504806518505,-0.6336112808872514,0.4291103195835504,-0.36793088076954916,0.16342991946584817,0.5400914566226476,23.636243835788104,-22.74630473301041,0.26568040011769983,11,0.09125041961669567,-0.02999973297119496,-1.4949994087219274,-2.5262498855590856,1.872501373291012,4,0.05425598966349732,1.9588955195802806,25.44499969482422,1.0724568774878593,25.55500030517578,2.2432443578402563,25.815000534057614,0.05425598966349732
7064,2019-11-25,25.8125,25.82999992370605,25.415000915527344,25.5,4712000.0,0.014841774797875962,1.388484549097125,-2.604148454263766,43.66810481251353,50.98293968537029,-0.3105612338773476,-0.26202268915056237,-1.310012051936404,-2.2695261155410833,24.898710795335646,0.4149990081787074,0.10518314045182109,0.24950008392334055,-0.28285457708881623,0.7818547449354973,-0.016677246582737837,0.515677414429419,0.13148729481770616,92.27279978360234,49.56048754443482,0.2661773305060783,11,-0.28625011444091797,-0.4075002670288086,-1.7612500190734863,-2.885000228881836,1.2099990844726562,0,0.03854724800904208,2.1714095759174286,25.434999465942386,1.9588955195802806,25.44499969482422,1.0724568774878593,25.55500030517578,0.03854724800904208
7065,2019-11-26,25.75749969482422,25.86249923706055,25.6200008392334,25.86249923706055,9265600.0,-0.002130762428117383,3.6190372388735064,-0.3359985351562614,50.89058128993056,51.14328196095617,-0.2190219381238947,-0.17566505586886194,-1.2168145266956394,-2.215173033024783,24.54033457647765,0.242498397827152,0.06777169613447853,0.168874835968019,-0.3481472141455164,0.6858968860815544,-0.08963618908874693,0.42738586102478493,0.1566281173560533,81.16596530842605,39.40875126834237,0.25851102505676715,11,-0.2274999618530238,-0.35249996185302734,-1.546250343322754,-2.7200002670288086,1.125,1,0.04814130974705355,1.388484549097125,25.8125,2.1714095759174286,25.434999465942386,1.9588955195802806,25.44499969482422,0.04814130974705355
7066,2019-11-27,25.9424991607666,25.962499618530273,25.709999084472656,25.75,3677200.0,0.007182353416840259,1.1720468920482046,-1.8333333333332713,57.52426083277084,51.489614022649164,-0.35952663617378633,-0.3189318067710154,-1.3542319098679059,-2.3998303822878704,24.9086022654161,0.2525005340576172,0.031253106708007294,0.3169993400573716,-0.1899200921152513,0.8239187722299945,0.06353962397106017,0.5704590561436831,-0.7449989318847621,96.9581021063533,52.9978176885743,0.2534597160863109,11,-0.3087491989135742,-0.5374994277954102,-1.669999599456787,-2.9049997329711914,1.085000991821289,2,0.04134143831847181,3.6190372388735064,25.75749969482422,1.388484549097125,25.8125,2.1714095759174286,25.434999465942386,0.04134143831847181
7067,2019-11-29,26.0,26.04750061035156,25.79999923706055,25.88500022888184,1743600.0,0.002216472625750754,1.3571448034077922,0.5974040128808337,57.831340805847525,51.77438757814823,-0.3390229194830354,-0.3206093408069748,-1.3621790754947583,-2.4564117390906794,25.286744311028887,0.24750137329100852,0.05877620494771918,0.3286252021789551,-0.13565840704506726,0.7929088114029774,0.09648339756694568,0.5607670067909645,-0.7871997833251925,93.6026140298604,45.64963560740655,0.23214180461201106,11,-0.3237495422363281,-0.4862508773803711,-1.4593753814697266,-2.810000419616699,1.0925006866455114,4,0.04115383441631604,1.1720468920482046,25.9424991607666,3.6190372388735064,25.75749969482422,1.388484549097125,25.8125,0.04115383441631604
7068,2019-12-02,25.67499923706055,26.09000015258789,25.63500022888184,26.09000015258789,3807200.0,-0.012500029343824992,1.1927658792168228,-3.6087107956148285,52.921710867210045,51.28642164306722,0.004038779135001391,0.002968402723602992,-0.986994519847979,-2.129897133974186,24.84853799062938,0.45499992370605113,0.07892889859876107,0.004624462127690521,-0.4595310316474368,0.46877995590281785,-0.22745328475987137,0.2367022090152524,-0.4288110046386713,38.51831339327648,-13.31451804296119,0.2320777468875636,12,0.02250099182128551,-0.16125011444092152,-1.0674996376037633,-2.4224996566772496,1.5125007629394496,0,0.05384621784826682,1.3571448034077922,26.0,1.1720468920482046,25.9424991607666,3.6190372388735064,25.75749969482422,0.05384621784826682
7069,2019-12-03,25.44499969482422,25.462499618530273,25.11249923706055,25.420000076293945,4574800.0,-0.00895811291415105,10.666783227898282,-0.06023991175659579,51.44692588046649,50.18031520542332,0.23219794519247472,0.19533380586909033,-0.7069984096769737,-1.9082881653830874,23.33295475505849,0.5625,0.0913179741131458,-0.19512510299682617,-0.6332357603932728,0.24298555439962044,-0.41418043169505125,0.02393022570139891,0.6450004577636719,34.01536023976936,-22.024353470310103,0.21905532869822397,12,0.15625,0.06874942779541016,-0.8243751525878906,-2.192500114440918,1.6350002288818324,1,0.07319713762024649,1.1927658792168228,25.67499923706055,1.3571448034077922,26.0,1.1720468920482046,25.9424991607666,0.07319713762024649
7070,2019-12-04,25.747499465942386,26.04999923706055,25.59499931335449,25.60000038146973,2912400.0,0.011888377863871646,-4.777732028676182,5.900053406576639,56.358372368395045,49.95346799220873,-0.09038918223334491,-0.1424277803784335,-0.9564870390948563,-2.217344996353649,22.015206613868912,0.6049995422363317,0.08817967665298454,0.1251247406005902,-0.25962558097084454,0.5098750621720249,-0.06725042018512895,0.31749990138630935,0.34250068664550426,64.96159940057625,4.333464838425094,0.1923751607857178,12,-0.14624977111816762,-0.23375034332275746,-1.0499997138977086,-2.4949998855590856,1.5300006866455043,2,0.049519357024039534,10.666783227898282,25.44499969482422,1.1927658792168228,25.67499923706055,1.3571448034077922,26.0,0.049519357024039534
7071,2019-12-05,25.7450008392334,25.88999938964844,25.709999084472656,25.84000015258789,3886800.0,-9.70434706598633e-05,-1.1817845542082757,-0.644067139088605,59.572319147746015,51.61830925243332,-0.06493306822328293,-0.14562317994157326,-0.9181277111897543,-2.216854039708302,21.396537863391448,0.1800003051757848,0.07533753524896625,0.12150106430053853,-0.2646111790654224,0.5076133076664995,-0.07155505738244017,0.31455718598351723,0.3254492950439456,64.70598565441009,-1.6179573024278113,0.19305612168298025,12,-0.1437511444091797,-0.23125171661376953,-1.027501106262207,-2.455000877380371,1.6299991607666016,3,0.044183290678218246,-4.777732028676182,25.747499465942386,10.666783227898282,25.44499969482422,1.1927658792168228,25.67499923706055,0.044183290678218246
7072,2019-12-06,26.00749969482422,26.09749984741211,25.93000030517578,25.959999084472656,2914800.0,0.010196109809046616,-2.116323633782825,-0.5000100387495734,59.156371171567194,54.37444301960525,-0.2673667179913366,-0.39904684527874323,-1.1434747166711574,-2.476421590174592,20.874946285906077,0.35249900817871094,0.037870185152385716,0.36524991989135813,-0.05739497178479169,0.787894811567508,0.15392747405328322,0.576572365729433,-0.8950004577636683,90.86293433302865,24.561900102630688,0.21132244583807533,12,-0.4025001525878906,-0.46875,-1.2899999618530273,-2.7174997329711914,1.1700000762939453,4,0.03921947398759995,-1.1817845542082757,25.7450008392334,-4.777732028676182,25.747499465942386,10.666783227898282,25.44499969482422,0.03921947398759995
7073,2019-12-09,26.114999771118164,26.15250015258789,25.9375,25.98500061035156,3120400.0,0.004133426033081422,1.0975632449129598,2.7367892707999464,60.10050860050896,56.20026566271584,-0.2997911437910048,-0.49739471734945795,-1.2064079548819073,-2.5782198521231408,20.65882529720866,0.21500015258789062,0.03101476576775397,0.4507499694824233,-0.021919126811727807,0.9234190657765744,0.21441542133534952,0.6870845176294971,-0.9828005218505815,96.3941972636907,30.48793883858437,0.2363345481470749,12,-0.4825000762939453,-0.4537506103515625,-1.3975000381469727,-2.8249998092651367,1.3325004577636754,0,0.03743063082881637,-2.116323633782825,26.00749969482422,-1.1817845542082757,25.7450008392334,-4.777732028676182,25.747499465942386,0.03743063082881637
7074,2019-12-10,26.28000068664551,26.352500915527344,26.04999923706055,26.25,4412000.0,0.006318243039382665,2.4571394317227746,0.23077600246491825,59.48979607724696,57.155733972417664,-0.4375122733962904,-0.6369686836686874,-1.3302116083706004,-2.7372201179960634,20.614164166036474,0.3025016784667933,0.08469477002844172,0.5788758277893109,0.03629777439179094,1.1214538811868309,0.3075868010905509,0.8501648544880709,-1.1069894012451158,90.42903293222494,26.90650837362613,0.2712890266987596,12,-0.547500610351566,-0.547500610351566,-1.4925003051757848,-2.920000076293949,1.082498550415039,1,0.03453193644000341,1.0975632449129598,26.114999771118164,-2.116323633782825,26.00749969482422,-1.1817845542082757,25.7450008392334,0.03453193644000341
7075,2019-12-11,26.482500076293945,26.59749984741211,26.26749992370605,26.334999084472656,4378800.0,0.007705456025780766,-1.3362883242972838,4.916587195625332,69.38348590794183,58.47342564743667,-0.5882120011959024,-0.7931024718842288,-1.478478701308184,-2.9345162341270417,21.100004938439092,0.32999992370605824,0.17325580053060463,0.7261252403259277,0.10320844913628235,1.3490420315155731,0.41466684473110504,1.0375836359207504,-1.2387194130859314,87.04229044972556,21.43860701747211,0.31145839559482225,12,-0.6275005340576172,-0.6275005340576172,-1.5,-2.927499771118164,0.5825004577636683,2,0.022562063464202975,2.4571394317227746,26.28000068664551,1.0975632449129598,26.114999771118164,-2.116323633782825,26.00749969482422,0.022562063464202975
7076,2019-12-12,27.0049991607666,27.0575008392334,26.364999771118164,26.45249938964844,5143600.0,0.019729975756344054,1.106457105891431,3.7457359729998596,77.80749299448466,60.69299811284079,-1.0551008281022654,-1.2549120726447853,-1.9243234387815633,-3.4535509725692037,21.95374623622731,0.6925010681152344,0.23271252129853792,1.169249343872071,0.35343992348299835,1.9850587642611437,0.7613446336775347,1.5771540540666074,-1.652920962822261,95.34353404890592,23.07479790029234,0.407904710194536,12,-0.9199991226196289,-0.9199991226196289,-1.9081249237060547,-3.3899993896484375,-0.3474998474121129,3,0.010090760980921765,-1.3362883242972838,26.482500076293945,2.4571394317227746,26.28000068664551,1.0975632449129598,26.114999771118164,0.010090760980921765
7077,2019-12-13,26.78499984741211,27.07500076293945,26.73500061035156,26.959999084472656,4476000.0,-0.0081466143377672,-1.472748963087231,-0.3167408317769613,72.38808472304191,62.855928541266564,-0.7957172894247933,-0.9654881133859448,-1.6385589308821196,-3.2074605269936143,23.01845281209235,0.3400001525878906,0.27624204375509365,0.873750019073487,-0.0009190732772452748,1.7484191114242194,0.4364154728981191,1.311084565248855,-1.262379385338864,74.50543111918974,-3.753264108477353,0.4373345461753662,12,-0.6912498474121094,-0.6912498474121094,-1.6881256103515625,-3.1700000762939453,-0.20000076293945312,4,0.022027259882358985,1.106457105891431,27.0049991607666,-1.3362883242972838,26.482500076293945,2.4571394317227746,26.28000068664551,0.022027259882358985
7078,2019-12-16,26.94750022888184,27.32999992370605,26.917499542236328,27.125,3776000.0,0.006066842725236388,-2.473670684795062,1.0142888283378544,70.2678805589899,64.94714572776917,-0.8478963339249574,-1.0739706480840638,-1.7443002962928524,-3.3485678205514233,23.710385138912834,0.5450000762939418,0.2971644238021085,0.9670003890991232,-0.0052726685451567334,1.9392734467434032,0.48086386027698325,1.4531369179212632,-1.238594130704648,70.11722737222672,-6.1056902348993844,0.48613652882213937,12,-0.4850006103515696,-0.7262506484985387,-1.8506259918212926,-3.3325004577636754,-0.6075000762939489,0,0.008535097514901002,-1.472748963087231,26.78499984741211,1.106457105891431,27.0049991607666,-1.3362883242972838,26.482500076293945,0.008535097514901002
7079,2019-12-17,26.72500038146973,26.979999542236328,26.71500015258789,26.95499992370605,3725200.0,-0.00825678988857148,-1.1199951171875,1.29577373980506,66.3016294269978,66.05195206761391,-0.47464843801995826,-0.8051310962918237,-1.460250879776094,-3.1114198546191396,24.15798374155156,0.2649993896484375,0.3105761388521948,0.688875484466557,-0.3213063065313122,1.6990572754644262,0.1837845889676224,1.1939663799654916,-0.7891411477184995,43.05886661305214,-31.19464490693489,0.5050908954989347,12,-0.20500087738037465,-0.5037508010864293,-1.606875896453861,-3.110000610351566,-1.0675010681152415,1,0.027034605691271363,-2.473670684795062,26.94750022888184,-1.472748963087231,26.78499984741211,1.106457105891431,27.0049991607666,0.027034605691271363
7080,2019-12-18,26.55500030517578,26.792499542236328,26.5049991607666,26.792499542236328,6192400.0,-0.006361087890267014,1.4210636213238246,1.032607433698803,60.37259384776982,66.14087147872768,-0.19898381406756016,-0.6080232338201483,-1.2117573498566472,-2.930046483979602,24.16126451674986,0.28750038146972656,0.3605457470709652,0.4818754196166992,-0.5482165705378748,1.5119674097712732,-0.03317057546058777,0.9969214146939862,-0.42396137483087415,19.68917140044835,-49.55700395092242,0.5150459950772869,12,0.07499980926513672,-0.33375072479248047,-1.436875820159912,-2.780000686645508,-0.7024993896484375,2,0.030408545381465535,-1.1199951171875,26.72500038146973,-2.473670684795062,26.94750022888184,-1.472748963087231,26.78499984741211,0.030408545381465535
7081,2019-12-19,26.76250076293945,26.76749992370605,26.545000076293945,26.57999992370605,3170800.0,0.007813988152100437,1.311696804557803,-0.768427054723012,62.28850081335192,66.48888588337041,-0.2759975243325705,-0.7593549960098223,-1.3510000686019232,-3.120340869877719,24.645355149648523,0.22249984741210582,0.44494485046085686,0.6290008544921832,-0.4146827349462363,1.6726844439306028,0.10715905977297169,1.1508426492113948,-0.46360729352398167,31.212286550545553,-33.509092263247894,0.5218417947192104,12,-0.12875080108642223,-0.5412511825561488,-1.6318759918212855,-2.987501144409176,-0.9075012207031214,3,0.01130312050423421,1.4210636213238246,26.55500030517578,-1.1199951171875,26.72500038146973,-2.473670684795062,26.94750022888184,0.01130312050423421
7082,2019-12-20,26.78750038146973,27.03499984741211,26.70499992370605,26.940000534057614,7592000.0,0.0009341286433479645,-1.0787326837356033,-0.8356134318530594,69.84839874363209,67.57198478816187,-0.1997212750133066,-0.7152944639257619,-1.3105574744147894,-3.122066182254745,25.471976795275488,0.32999992370605824,0.4998545615815466,0.5868754386901891,-0.4429561250002365,1.6167070023806147,0.07195965684497807,1.1017912205354001,-0.34425200845358006,34.2425405397913,-32.39738140095181,0.5149157818452126,12,-0.09750080108642933,-0.5662508010864293,-1.5218758583068883,-3.0125007629394567,-1.3199996948242188,4,-0.004853049603880555,1.311696804557803,26.76250076293945,1.4210636213238246,26.55500030517578,-1.1199951171875,26.72500038146973,-0.004853049603880555
7083,2019-12-23,26.815000534057614,26.98749923706055,26.67250061035156,26.90250015258789,3039600.0,0.0010266039083999257,1.4466122975044875,0.5737674162644021,76.34620477468664,69.4449190878774,-0.1312907393378886,-0.6683754190778473,-1.2827940292909297,-3.1158365409958044,26.406523078629608,0.3149986267089915,0.5547237719436033,0.5453755378723102,-0.45290528270172103,1.5436563584463414,0.04623512758529458,1.0445159481593258,-0.2700004577636683,58.490749371114916,-11.768852958148926,0.49914041028701633,12,-0.0162506103515625,-0.5937509536743129,-1.4906258583068812,-2.898751258850094,-1.9475002288818324,0,-0.008577342718782854,-1.0787326837356033,26.78750038146973,1.311696804557803,26.76250076293945,1.4210636213238246,26.55500030517578,-0.008577342718782854
7084,2019-12-24,26.8075008392334,26.86750030517578,26.73749923706055,26.86750030517578,662800.0,-0.000279682814650295,3.3334075086625004,0.6857111716620975,72.99355720647876,69.84603812104817,-0.04592579572444322,-0.6139903089301129,-1.2184143070354594,-3.067482248276164,26.877694384850205,0.13000106811523082,0.5984413470724093,0.4881258010864258,-0.5134022589395251,1.4896538611123766,-0.01263822892655142,0.988889831099403,-0.1526007843017574,57.075714445088224,-13.281753124269116,0.5007640300129762,12,0.03999900817871094,-0.5862512588500977,-1.3675012588500977,-2.7325010299682617,-1.820001602172848,1,-0.01743917455973032,1.4466122975044875,26.815000534057614,-1.0787326837356033,26.78750038146973,1.311696804557803,26.76250076293945,-0.01743917455973032
7085,2019-12-26,26.997499465942386,27.0,26.73749923706055,26.88999938964844,1692000.0,0.007087517327647452,3.6666327585916902,-1.7916838859395365,75.12538395728149,69.54802600580337,-0.17342699968726194,-0.74449895813353,-1.3603221336655231,-3.203610344281092,27.385132010159296,0.2625007629394496,0.6414070117729729,0.6161244392395062,-0.3924489699158116,1.624697848394824,0.11183773466184732,1.1204111438171651,0.33250045776366477,92.3468573497191,20.3956870435741,0.5042867045776583,12,-0.07999992370605824,-0.7762498855590856,-1.600624561309818,-2.9224996566772496,-1.0375003814697301,3,-0.04963423202501849,3.3334075086625004,26.8075008392334,1.4466122975044875,26.815000534057614,-1.0787326837356033,26.78750038146973,-0.04963423202501849
7086,2019-12-27,27.01499938964844,27.149999618530273,26.93000030517578,27.09749984741211,2798400.0,0.0006482053542822275,1.3466593424479167,-0.7674455740671411,72.41381066181467,69.55088444344477,-0.21161253174211936,-0.7141446784239882,-1.331437796348311,-3.1708223564788263,27.801041707631786,0.2199993133544922,0.6806376700793315,0.579999351501467,-0.4442489221048689,1.6042476251078028,0.06787521469830082,1.0921234883046331,0.30315052032469936,71.72764203285935,2.079096642182037,0.5121241368031679,12,-0.09749984741211293,-0.7937498092651403,-1.6049995422363317,-2.9399995803833043,-0.8575000762939524,4,-0.04303159357340358,3.6666327585916902,26.997499465942386,3.3334075086625004,26.8075008392334,1.4466122975044875,26.815000534057614,-0.04303159357340358
7087,2019-12-30,27.06999969482422,27.15250015258789,26.857500076293945,27.059999465942386,2366000.0,0.0020359173206885295,2.3714073961046744,-0.12121422296200035,71.75400652235683,69.71600955048555,-0.24801564099562512,-0.7218845461523102,-1.33733006684853,-3.1767402132344884,27.979570699788137,0.2950000762939453,0.6816109156200056,0.5814996719360366,-0.45873370895071375,1.621733052822787,0.06138298149266319,1.10161636237941,0.23653720169066972,82.81238824118459,15.86344893412084,0.5201166904433752,12,-0.24125003814697266,-0.848750114440918,-1.6243748664855957,-2.994999885559082,-1.0799999237060547,0,-0.04488364116310639,1.3466593424479167,27.01499938964844,3.6666327585916902,26.997499465942386,3.3334075086625004,26.8075008392334,-0.04488364116310639
7088,2019-12-31,27.0575008392334,27.09749984741211,26.875,26.96750068664551,3173600.0,-0.00046172352167439534,1.6176734583969123,8.999809269505036,69.0330912839821,70.0195053123727,-0.2439234281007039,-0.6329534515042532,-1.277757330900421,-3.11856540678739,28.741805620262063,0.22249984741210938,0.6035932381209506,0.49987573623657156,-0.4955156364972666,1.4952671089704097,0.0021800498696542547,0.9975714226034889,0.23765530409240299,77.10864969206709,12.587406469141655,0.4976956863669182,12,-0.22875118255615234,-0.8362512588500977,-1.5918760299682617,-2.8262510299682617,-1.2175006866455078,1,-0.05876374769551462,2.3714073961046744,27.06999969482422,1.3466593424479167,27.01499938964844,3.6666327585916902,26.997499465942386,-0.05876374769551462
7089,2020-01-02,27.3075008392334,27.3075008392334,26.94499969482422,27.10000038146973,4686000.0,0.009239582084295872,2.4939792260318043,2.3055567329293103,69.73689494049792,71.05998321156471,-0.4499202570428622,-0.7760538843293432,-1.4881717639647292,-3.3136670594579876,31.204416740449915,0.3625011444091797,0.5590525199240481,0.6567506790161133,-0.24438915166330588,1.5578905096955324,0.2061807636764037,1.1073205943558229,-0.570001602172848,100.0,36.74424756403755,0.4505699153397096,1,-0.38125038146972656,-1.0862512588500977,-1.8418760299682617,-2.8125009536743164,-1.6075000762939489,3,-0.08935275873184279,1.6176734583969123,27.0575008392334,2.3714073961046744,27.06999969482422,1.3466593424479167,27.01499938964844,-0.08935275873184279
7090,2020-01-03,27.022499084472656,27.07500076293945,26.86000061035156,26.899999618530273,2795600.0,-0.010436757154696275,-1.1234846986350946,0.5903575696295716,50.47233287653039,69.74707566302898,-0.10239818934636347,-0.41174514707361,-1.1554414459297107,-2.9715137727350864,32.460122949940995,0.4475002288818395,0.5074830544900912,0.30799894332885813,-0.4996364574997223,1.1156343441574386,-0.09581875708543208,0.7118166437431483,-0.2735998153686481,36.666384096977914,-21.5997688895663,0.4038177004142898,1,-0.03249835968017578,-0.8012495040893555,-1.5568742752075195,-2.3424997329711914,-1.3674983978271449,4,-0.0753076109300872,2.4939792260318043,27.3075008392334,1.6176734583969123,27.0575008392334,2.3714073961046744,27.06999969482422,-0.0753076109300872
7091,2020-01-06,26.88249969482422,26.88999938964844,26.670000076293945,26.81999969482422,4390000.0,-0.0051808453840925806,4.677446347705812,0.5102063059556248,52.75034972559991,67.84729243880318,0.06304274067972315,-0.19200180720704196,-0.9885049392514844,-2.7823408039812065,33.54217260166703,0.35249900817871094,0.478358360762396,0.11112461090088033,-0.5572442975539822,0.7794935193557428,-0.22305984332654916,0.4453090651283098,0.4250011444091797,33.333233602805215,-21.933661943418436,0.33418445422743065,1,0.10625076293945312,-0.661250114440918,-1.4149999618530273,-2.202500343322754,-0.9949989318847692,0,-0.03431602792984223,-1.1234846986350946,27.022499084472656,2.4939792260318043,27.3075008392334,1.6176734583969123,27.0575008392334,-0.03431602792984223
7092,2020-01-07,27.02750015258789,27.13500022888184,26.895000457763672,27.0049991607666,3336000.0,0.005393860668083228,1.021040965635736,0.360015869140625,52.27920119548965,65.17318093000353,-0.049543612853216956,-0.2705389829872047,-1.1059399099458247,-2.8658877733616883,34.45841578615449,0.25250053405762074,0.48892416902601354,0.20512504577636648,-0.3664802898279298,0.7767303813806627,-0.08067762202578166,0.4909277135785146,0.2672506713867193,56.07837622743348,2.5788288146093308,0.2858026678021474,1,-0.03874969482421875,-0.8062505722045898,-1.5081253051757812,-2.347500801086426,-0.9349994659423793,1,-0.03218946755421992,4.677446347705812,26.88249969482422,-1.1234846986350946,27.022499084472656,2.4939792260318043,27.3075008392334,-0.03218946755421992
7093,2020-01-08,27.09250068664551,27.23500061035156,26.84749984741211,27.0,3231600.0,0.002404977659445029,1.052981270115572,4.110960413664649,61.50235806817504,63.89638102574755,-0.07938985603135862,-0.27252528439196766,-1.1294785348680882,-2.8649201943948803,35.38599948693254,0.3875007629394496,0.47839506726591097,0.22125053405762074,-0.254872558136924,0.6973736262521655,-0.016811012039649853,0.45931208015489133,0.18975512237548386,66.27452623012675,10.981137475872572,0.23806154609727187,1,-0.10375022888183949,-0.8712511062622106,-1.497500896453861,-2.4125013351440465,-1.0750007629394602,2,-0.04069395174254975,1.021040965635736,27.02750015258789,4.677446347705812,26.88249969482422,-1.1234846986350946,27.022499084472656,-0.04069395174254975
7094,2020-01-09,27.1875,27.354999542236328,27.1200008392334,27.25,4753600.0,0.0035064800570925314,-1.3797539257914357,-0.6756706600408013,70.77175944717558,63.41264496906912,-0.12831094924525388,-0.31205005921091455,-1.1887942777024492,-2.9015910294534066,36.0816107666513,0.26249885559081676,0.4475246946039775,0.27087488174438334,-0.13592339483903615,0.6776731583278028,0.06747574345267182,0.47427402003609487,-0.5174999237060547,75.54749301798478,15.099777021731413,0.2033991382917103,1,-0.17500019073486328,-0.9537506103515625,-1.5818753242492676,-2.507500648498535,-1.8400001525878906,3,-0.049563212778376387,1.052981270115572,27.09250068664551,1.021040965635736,27.02750015258789,4.677446347705812,26.88249969482422,-0.049563212778376387
7095,2020-01-10,27.07999992370605,27.2450008392334,27.00749969482422,27.207500457763672,3024400.0,-0.003954025794719929,1.3456752912808823,2.040008544921932,61.15991037799729,62.16221160420052,-0.008803244411794253,-0.16600268875489022,-1.0444315897641978,-2.7421423473297217,36.265299095099515,0.2375011444091797,0.3961096092832648,0.13349981307982972,-0.22380867852262654,0.490808304682286,-0.04515443272139663,0.3121540588810561,-0.39629985809325774,59.8540389879066,-4.114473943285141,0.17865424580122752,1,-0.06750011444091442,-0.605000495910641,-1.5225005149841273,-2.4000005722045863,-1.3024997711181605,4,-0.050960087321068936,-1.3797539257914357,27.1875,1.052981270115572,27.09250068664551,1.021040965635736,27.02750015258789,-0.050960087321068936
7096,2020-01-13,27.27750015258789,27.28499984741211,27.082500457763672,27.11750030517578,2885200.0,0.007293213790187103,1.3142888283378746,-1.254895507651767,65.36050100509536,61.451822102282584,-0.184560404753487,-0.3605254064693,-1.2007246635303161,-2.880190118050102,35.830710021507215,0.20499992370605824,0.36950691857250817,0.3173749923706062,-0.06893154004754365,0.703681524788756,0.12422172616152949,0.5105282585796829,-0.5803740974426255,84.72917512289722,16.298252385676093,0.1931532662090751,1,-0.2650003433227539,-0.7450008392333984,-1.7200007438659668,-2.597500801086426,-1.3500003814697266,0,-0.0594812375351943,1.3456752912808823,27.07999992370605,-1.3797539257914357,27.1875,1.052981270115572,27.09250068664551,-0.0594812375351943
7097,2020-01-14,27.375,27.559999465942386,27.1875,27.22249984741211,4110000.0,0.003574368870560063,-2.34831210245687,0.9531268626469256,66.81681079663076,61.2055687147991,-0.2617745303254395,-0.4337986652380508,-1.2510856686909122,-2.922735338289179,35.520886639728865,0.37249946594238637,0.3193227363087132,0.385374832153321,-0.03337085104690729,0.8041205153535493,0.17600199055320687,0.5947476737534352,-0.6647164751129147,74.03514877327264,4.167296614632747,0.20937284160011357,1,-0.26000022888183594,-0.630000114440918,-1.8175005912780762,-2.695000648498535,-1.9375,1,-0.054337871673444726,1.3142888283378746,27.27750015258789,1.3456752912808823,27.07999992370605,-1.3797539257914357,27.1875,-0.054337871673444726
7098,2020-01-15,27.177499771118164,27.5,27.045000076293945,27.482500076293945,2798000.0,-0.0072146202331264675,1.6764689382804698,-2.0,59.97301949300497,60.12069366507766,-0.050805075158713464,-0.22997489334177956,-1.0275153687384098,-2.669633551466088,34.6776792383429,0.4549999237060547,0.2774235833251062,0.17637462615966726,-0.250062292305941,0.6028115446252755,-0.036843833073138654,0.38959308539247317,-0.4332276085888651,30.769257324739417,-39.034748758056026,0.21321845923280483,1,-0.0625,-0.42875003814697266,-1.6056251525878906,-2.497500419616699,-2.760000228881836,2,-0.03992269684887251,-2.34831210245687,27.375,1.3142888283378746,27.27750015258789,1.3456752912808823,27.07999992370605,-0.03992269684887251
7099,2020-01-16,27.44750022888184,27.44750022888184,27.20499992370605,27.34250068664551,2363200.0,0.00993470554824949,3.619073569482424,-0.3442604497586112,61.62791843847889,61.36020317196082,-0.33397972629183315,-0.46701634020578453,-1.2792152653646518,-2.8721180673899624,34.42639752652633,0.2700004577636754,0.24054200195234898,0.4102500915527365,-0.039471610662261014,0.859971793767734,0.18538924044523952,0.6351109426602335,-0.6705989742160163,79.63813870314061,12.161620509881473,0.22486085110749868,1,-0.3325004577636754,-0.6425008773803711,-1.8006258010864293,-2.7675008773803746,-3.5799999237060582,3,-0.0520994732945137,1.6764689382804698,27.177499771118164,-2.34831210245687,27.375,1.3142888283378746,27.27750015258789,-0.0520994732945137
7100,2020-01-17,27.36249923706055,27.51499938964844,27.0,27.28000068664551,5101200.0,-0.003096857313506729,1.6580692160404986,0.7857039055404178,58.67663979395894,62.018679846222945,-0.21867365995158394,-0.33562543626933206,-1.178216658398636,-2.7188511274043243,34.51766814425164,0.514999389648441,0.2133753882403866,0.2848741531372099,-0.12585177542534964,0.6956000816997694,0.07951118885593189,0.49023711741848786,-0.554274053943665,64.73206835126607,-2.115554300630805,0.20536296428127962,1,-0.15874958038330433,-0.4487495422363317,-1.6299991607666051,-2.611248970031742,-3.4449996948242223,4,-0.07364091167956133,3.619073569482424,27.44750022888184,1.6764689382804698,27.177499771118164,-2.34831210245687,27.375,-0.07364091167956133
7101,2020-01-21,27.065000534057614,27.434999465942386,27.02750015258789,27.1875,6856400.0,-0.010872497443508267,-3.126570542845314,-1.4848681016346117,49.88866015817811,61.75306417541054,0.12006091636456162,-0.015075141147807614,-0.8555970205515031,-2.3532451692405303,34.61387113957094,0.40749931335449574,0.15557048921422023,-0.027749538421634412,-0.41097291175477224,0.3554738349115034,-0.21936122508820333,0.1638621482449345,-0.22670437962770862,11.607249294109327,-51.02243583488492,0.1916116866665682,1,0.13874912261963246,-0.1025009155273402,-1.2100009918212855,-2.1912508010864222,-3.9200000762939418,1,-0.04757067637407131,1.6580692160404986,27.36249923706055,3.619073569482424,27.44750022888184,1.6764689382804698,27.177499771118164,-0.04757067637407131
7102,2020-01-22,26.65749931335449,27.28249931335449,26.27750015258789,26.790000915527344,11501600.0,-0.015056390639650696,-1.25209915221818,1.0816504476449957,42.42422272025152,59.633271358974596,0.524740086930489,0.4028412382936182,-0.4242907077159863,-1.8799136289573966,33.68529537172681,1.004999160766598,0.15729286211051274,-0.428750705718997,-0.8373443312582296,-0.020157080179764364,-0.6330475184886133,-0.22445389294938067,0.9025001525878977,30.70702182162273,-28.84813640509705,0.2042968127696156,1,0.2612504959106481,0.2612504959106481,-0.572499275207516,-1.5537490844726527,-3.7374992370605433,2,-0.02738439692543182,-3.126570542845314,27.065000534057614,1.6580692160404986,27.36249923706055,3.619073569482424,27.44750022888184,-0.02738439692543182
7103,2020-01-23,26.584999084472656,26.61000061035156,26.082500457763672,26.44750022888184,7020000.0,-0.002719693547755697,4.626611057423501,-1.0377146640947215,35.32993406198476,55.69529076062006,0.5785179421053783,0.481935948240924,-0.3297071331535051,-1.751036387450398,32.96684748330175,0.5749988555908168,0.1629962893486656,-0.48975086212158203,-0.9411901392470412,-0.03831158499612286,-0.7154705006843116,-0.26403122355885245,0.9493503952026394,35.078464320237664,-18.560923155283007,0.22571963856272978,1,0.2362508773803711,0.2362508773803711,-0.49124908447265625,-1.472498893737793,-2.852499008178711,3,-0.04316340507767291,-1.25209915221818,26.65749931335449,-3.126570542845314,27.065000534057614,1.6580692160404986,27.36249923706055,-0.04316340507767291
7104,2020-01-24,26.34000015258789,26.8700008392334,26.22500038146973,26.76499938964844,4569600.0,-0.009215683292156274,1.0314906705434161,-3.090929267988287,35.91333828837065,52.89011608399488,0.7718218212974257,0.7274097908077763,-0.06074493912510093,-1.450193398926686,31.978671838731753,0.6450004577636683,0.15255240878162013,-0.7113747596740723,-1.2592020623182485,-0.16354745702989604,-0.9852884109961586,-0.43746110835198593,1.1362753662109384,17.9755592896269,-36.24887386052775,0.273913651322088,1,0.4812498092651367,0.4812498092651367,0.0018744468688964844,-1.1000003814697266,-3.0974998474121094,4,-0.07298787392613881,4.626611057423501,26.584999084472656,-1.25209915221818,26.65749931335449,-3.126570542845314,27.065000534057614,-0.07298787392613881
7105,2020-01-27,25.65749931335449,25.97249984741211,25.649999618530273,25.84499931335449,6933600.0,-0.02591119344266013,-2.1851970461910546,0.4411772625683244,29.342335069137377,48.888097646666225,1.376024599948547,1.3748638855646185,0.6436017384321211,-0.7078654720535731,31.140612906240495,0.6900005340576172,0.09943934410928534,-1.3268755912780783,-2.1573163975336023,-0.49643478502255434,-1.7420959944058403,-0.9116551881503163,1.7630252030029325,0.4201510064602096,-54.11511606484978,0.41522040312776154,1,0.9475002288818395,0.9475002288818395,0.7131252288818395,-0.3749990463256836,-1.4074993133544886,0,-0.06976513908536008,1.0314906705434161,26.34000015258789,4.626611057423501,26.584999084472656,-1.25209915221818,26.65749931335449,-0.06976513908536008
7106,2020-01-28,25.852500915527344,26.09250068664551,25.78750038146973,25.88500022888184,6301200.0,0.007600179572892385,-2.753841097691397,0.17332967122397727,30.514129547740737,44.854466396789554,1.070169279479554,1.147118736177191,0.47187283923000223,-0.8453303684979758,29.91599902941171,0.43500137329102273,0.02118312373987763,-1.07374906539917,-2.045820365936734,-0.10167776486160562,-1.559784715667952,-0.5877134151303878,1.4617921069604485,12.404369669353924,-40.203383777582964,0.4860356502687817,1,0.7299985885620117,0.7524986267089844,0.5731239318847656,-0.5700006484985387,-2.4975013732910156,1,-0.0748477441162696,-2.1851970461910546,25.65749931335449,1.0314906705434161,26.34000015258789,4.626611057423501,26.584999084472656,-0.0748477441162696
7107,2020-01-29,25.854999542236328,26.34499931335449,25.82749938964844,26.0049991607666,4175600.0,9.664932290887052e-05,-4.048781622456586,4.615470391454393,29.043173568326395,41.41781684960304,0.9268525536062349,1.1056136063396949,0.4977496837697686,-0.8020282743102669,28.674641127636264,0.5174999237060476,-0.035945026934978586,-1.010500431060791,-2.0906061439105237,0.06960528178894165,-1.5505532874856556,-0.47044757463592646,1.3594358760140146,16.80325562198264,-32.66810918965088,0.540052856424866,1,0.7274999618530273,0.75,0.5725002288818359,-0.5724992752075231,-2.715000152587887,2,-0.10481528263211315,-2.753841097691397,25.852500915527344,-2.1851970461910546,25.65749931335449,1.0314906705434161,26.34000015258789,-0.10481528263211315
7108,2020-01-30,25.46750068664551,25.815000534057614,25.227500915527344,25.584999084472656,4949200.0,-0.0149873859002706,1.0346261439937772,0.7833246442785516,23.49770618609743,37.18112659933843,1.169237033416497,1.4418083063798868,0.9004378661863761,-0.3686408619520698,27.75095670353721,0.6274986267089844,-0.13594470970034322,-1.3184992790222125,-2.5609601067954486,-0.07603845124897646,-1.9397296929088306,-0.6972688651355945,1.6530685836216286,14.611858889871005,-30.25729661200103,0.6212304138866176,1,0.9037494659423793,0.9262495040893519,0.9881238937377894,-0.08500099182129262,-4.085000991821293,3,-0.10002947056706701,-4.048781622456586,25.854999542236328,-2.753841097691397,25.852500915527344,-2.1851970461910546,25.65749931335449,-0.10002947056706701
7109,2020-01-31,24.86750030517578,25.4424991607666,24.73749923706055,25.34749984741211,6214800.0,-0.023559452843535444,1.1044831355758395,4.085158190347996,20.401351958916806,32.928316839889305,1.5251648682795462,1.9495940055374419,1.5073568171832967,0.27562209245111546,26.67647898999212,0.7300014495849609,-0.2744801474824925,-1.796499633789061,-3.2792861266701046,-0.3137131409080176,-2.5378928802295846,-1.0551063873485376,2.1016234967121754,8.087157819298268,-33.44538493005405,0.7413932464405224,1,1.2187490463256871,1.2812490463256871,1.6424994468688965,0.6374998092651367,-2.245000839233395,4,-0.045641910724963486,1.0346261439937772,25.46750068664551,-4.048781622456586,25.854999542236328,-2.753841097691397,25.852500915527344,-0.045641910724963486
7110,2020-02-03,24.98749923706055,25.25749969482422,24.934999465942386,25.05500030517578,5942400.0,0.00482553253894169,-2.7391198584698166,0.14062735935276502,18.715833183073357,29.464669398211004,1.154222103972245,1.7595332220938076,1.389285277979532,0.19851806885722922,25.866096544770322,0.3899993896484375,-0.39743016456954905,-1.5747507095336886,-3.22390913725512,0.07440771818774294,-2.3993299233944043,-0.7501714956729728,1.7584621083446663,15.55209879531517,-19.668850785324885,0.8245792138607164,2,1.022500038146969,1.161250114440918,1.5468754768371547,0.7487506866455007,-3.920000076293949,0,-0.06983487684500456,1.1044831355758395,24.86750030517578,1.0346261439937772,25.46750068664551,-4.048781622456586,25.854999542236328,-0.06983487684500456
7111,2020-02-04,25.959999084472656,25.977500915527344,25.427499771118164,25.462499618530273,6195600.0,0.038919454811617626,1.0657198631731648,-7.370245832156364,34.399107352398175,28.572989912893966,0.009492243371997944,0.7529842795724235,0.43843496196809184,-0.732580755246989,25.162606662583542,0.9900016784667933,-0.5357400862766681,-0.5561258316040032,-2.2191150583673362,1.1068633951593299,-1.387620444985668,0.27536878177766155,0.5851160500980939,76.04975361684316,43.84912731927249,0.831494613381666,2,-0.1562490463256836,0.18875026702881215,0.6093754768371582,-0.21499919891357422,-7.179998397827148,1,-0.06587053716405755,-2.7391198584698166,24.98749923706055,1.1044831355758395,24.86750030517578,1.0346261439937772,25.46750068664551,-0.06587053716405755
7112,2020-02-05,26.15749931335449,26.415000915527344,26.01499938964844,26.415000915527344,4010000.0,0.0076078673284685205,2.106788637457844,-0.5175917157721679,38.75412908397632,28.953456026448585,-0.2976977982925604,0.5132800090965297,0.26887179183806964,-0.8968910616697698,23.787772428181565,0.4550018310546875,-0.6704595782804432,-0.315125560760503,-1.9672721814343674,1.3370210599133614,-1.1411988710974335,0.5109477495764274,-1.4200000762939382,84.6496963026465,50.10887381884528,0.8260733103369317,2,-0.353749275207516,-0.008749961853020238,0.4118752479553258,-0.3862495422363246,-6.257499694824215,2,-0.10713943781649526,1.0657198631731648,25.959999084472656,-2.7391198584698166,24.98749923706055,1.1044831355758395,24.86750030517578,-0.10713943781649526
7113,2020-02-06,25.989999771118164,26.21750068664551,25.89249992370605,26.21750068664551,2819600.0,-0.00640349982350219,1.8571380663335189,0.8834932039554106,33.558930524728595,28.69185516382169,-0.2497373079633327,0.6260456483977208,0.4632604217330396,-0.6998724147777793,22.141493919216227,0.32500076293946023,-0.777741714453505,-0.4275000572204597,-2.0660777922741254,1.211077677833206,-1.2467889247472925,0.39178881030637314,-1.2189505004882761,74.66463671156363,43.93520074655554,0.8192888675268335,2,-0.41374969482421875,0.15874958038330433,0.5349998474121094,-0.06499958038330078,-8.905000686645511,3,-0.1096575762434917,2.106788637457844,26.15749931335449,1.0657198631731648,25.959999084472656,-2.7391198584698166,24.98749923706055,-0.1096575762434917
7114,2020-02-07,25.84000015258789,25.877500534057614,25.61249923706055,25.8075008392334,5578000.0,-0.0057714359311754615,3.930253189262272,-0.14285354975015707,33.07393095118539,29.106476928493688,-0.19905405922326125,0.7061210636833906,0.6267906815559989,-0.5222834717532763,20.361304972236873,0.37750053405761363,-0.8434735945590504,-0.510124683380127,-2.1260499382831988,1.1058005715229449,-1.318087310831661,0.2978379440714072,-1.036071849060054,61.14863515162753,33.28604357923803,0.8079626274515355,2,-0.2637500762939453,0.30874919891357777,0.6849994659423828,0.125,-8.007499694824219,4,-0.17250388666569927,1.8571380663335189,25.989999771118164,2.106788637457844,26.15749931335449,1.0657198631731648,25.959999084472656,-0.17250388666569927
7115,2020-02-10,25.70000076293945,25.792499542236328,25.61750030517578,25.65250015258789,7157200.0,-0.005417933003936892,-1.9787026816440492,1.4615881213685156,34.27418982697178,29.524261403963806,-0.05854886579466978,0.777285270848008,0.780745975368891,-0.35534850370294535,18.90676859290124,0.22249984741210938,-0.8951013822907683,-0.5811241149902386,-2.183621660583505,1.0213734306030275,-1.3823728877868717,0.22012465780639445,-0.8638510071716219,27.59500516673552,-2.2277850129735057,0.8012487727966333,2,-0.12375068664550426,0.4487485885620188,0.8737492561340368,0.26499938964844105,-8.597499847412102,0,-0.1197471286240177,3.930253189262272,25.84000015258789,1.8571380663335189,25.989999771118164,2.106788637457844,26.15749931335449,-0.1197471286240177
7116,2020-02-11,25.65500068664551,26.04999923706055,25.647499084472656,25.790000915527344,5501200.0,-0.001750975679301603,-4.36654587068477,-2.842073562480061,37.397871056904556,30.452561124916933,-0.04974121004015686,0.7320309313565403,0.8335027933343255,-0.2802076250171517,17.130508750679734,0.4025001525878942,-0.9389957837765586,-0.5449992179870584,-2.098645856086282,1.0086474201121653,-1.3218225370366703,0.23182410106255347,-0.7872739076824935,5.296119712317786,-23.40627003579551,0.7768233190496127,2,-0.07875061035156605,0.49374866485595703,0.9506244659423793,0.30999946594237926,-8.465000152587898,1,-0.17881510049098903,-1.9787026816440492,25.70000076293945,3.930253189262272,25.84000015258789,1.8571380663335189,25.989999771118164,-0.17881510049098903
7117,2020-02-12,25.88750076293945,26.00749969482422,25.77750015258789,25.91250038146973,3974400.0,0.009062563635594323,1.139548087756496,0.18518204552203435,41.571011045343006,32.46070610927755,-0.30971611179727176,0.4030414248596088,0.6097673496034908,-0.48074925179719585,14.767511210312506,0.3524990081787074,-0.8946149176406237,-0.23812417984009215,-1.6942931045259328,1.2180447448457485,-0.9662086421830125,0.4899602825028282,-0.9888285012451448,45.45468875612676,16.833492422931215,0.7280844623429209,2,-0.31125068664550426,0.2612485885620188,0.7174992561340368,0.07749938964844105,-8.377500534057614,2,-0.27455335072240883,-4.36654587068477,25.65500068664551,-1.9787026816440492,25.70000076293945,3.930253189262272,25.84000015258789,-0.27455335072240883
7118,2020-02-13,26.09250068664551,26.15999984741211,25.64249992370605,25.684999465942386,3848000.0,0.007918876587713619,-1.1015212306166564,-16.30029755092235,46.979870770373765,35.413874866106106,-0.4657108729002388,0.1186727480471923,0.42657223217431905,-0.6505976696356157,12.87720235072285,0.5174999237060582,-0.8613723974256366,0.02112569808960174,-1.3483020051180716,1.3905534012972751,-0.6635881535142332,0.7058395496934367,-1.1635018518745461,87.6713999052429,55.31992580268935,0.6847138516038361,2,-0.4175004959106481,0.05624866485595703,0.512499332427975,-0.12750053405762074,-8.842500686645511,3,-0.23732876900084332,1.139548087756496,25.88750076293945,-4.36654587068477,25.65500068664551,-1.9787026816440492,25.70000076293945,-0.23732876900084332
7119,2020-02-14,26.01749992370605,26.17250061035156,25.90500068664551,26.09499931335449,2736400.0,-0.00287441835645319,1.3010549803933826,-0.19018198157717367,55.157605024473106,39.46296062626163,-0.23515689941930162,0.08542844171912733,0.5303705609383194,-0.539806138665238,10.8930820257072,0.2674999237060476,-0.8253476106061974,0.017624950408933415,-1.1889155512250618,1.2241654520429286,-0.5856453004080642,0.620895201225931,-1.0587810473199575,72.07196370884579,34.20743048875451,0.6032702508169976,2,-0.09624958038329723,0.13124942779541726,0.5875000953674352,0.05624961853027699,-7.479999542236325,4,-0.34332664035465144,-1.1015212306166564,26.09250068664551,1.139548087756496,25.88750076293945,-4.36654587068477,25.65500068664551,-0.34332664035465144
7120,2020-02-18,25.34749984741211,25.852500915527344,25.25,25.81999969482422,5959200.0,-0.0257519007690461,1.2418543253159975,6.096820240204765,43.6317587069463,40.488810776766975,0.5490142573724306,0.6289777083545403,1.2122245233031492,0.16169359353742152,9.80849338554103,0.7674999237060511,-0.7442634981808958,-0.5516251564025865,-1.6059997236780816,0.5027494108729087,-1.078812440040334,-0.024437872764838886,-0.3596553302431893,10.569082157566575,-29.25540643134609,0.527187283637748,2,0.4850006103515625,0.801249504089359,1.2756247520446777,0.7387495040893555,-6.617500305175781,1,-0.2964789204019146,1.3010549803933826,26.01749992370605,-1.1015212306166564,26.09250068664551,1.139548087756496,25.88750076293945,-0.2964789204019146
7121,2020-02-19,25.77750015258789,25.86249923706055,25.44750022888184,25.5,4218800.0,0.01696420979443003,-1.1699311857983847,-0.5873020999006967,49.11782100572574,41.6403321014058,0.1010282675153249,0.1028485891318418,0.7993996972959145,-0.2430082513046763,8.658025836206406,0.514999389648441,-0.5689937623421457,-0.05724983215332102,-0.9579216515087694,0.8434219872021274,-0.507585741831047,0.39308607752440494,-0.7611125074518021,57.181550523512804,13.848321469655119,0.45033590967772485,2,-0.04374980926513672,0.37124919891357777,0.9662494659423828,0.3087491989135742,-5.9850006103515625,2,-0.3365337672663976,1.2418543253159975,25.34749984741211,1.3010549803933826,26.01749992370605,-1.1015212306166564,26.09250068664551,-0.3365337672663976
7122,2020-02-20,25.927499771118164,25.962499618530273,25.6299991607666,25.69499969482422,4781600.0,0.005819013389287697,1.198351797322774,0.8378376520723074,55.5354900074182,44.08217204392686,-0.09502017151378084,-0.11030001666478384,0.6602102703854555,-0.36781780880652803,9.124478235992992,0.3325004577636719,-0.38100282276854003,0.12924976348876882,-0.6861658293440875,0.9446653563216252,-0.27845803292765936,0.536957559905197,-0.88313986057425,73.44166101526733,25.3817014992916,0.40770779641642885,2,-0.2162494659423828,0.22124958038330433,0.8449997901916504,0.15874958038330078,-7.3600006103515625,3,-0.336997370135691,-1.1699311857983847,25.77750015258789,1.2418543253159975,25.34749984741211,1.3010549803933826,26.01749992370605,-0.336997370135691
7123,2020-02-21,25.4375,25.84749984741211,25.292499542236328,25.72500038146973,4738000.0,-0.01889884390873653,1.084510876378576,-1.236560374742626,57.045734893037555,46.745705815243774,0.3446044796223049,0.30495960371857933,1.1520836967278711,0.14745292315180691,9.36263234052645,0.6350002288818359,-0.3247150614425429,-0.30337505340576243,-1.0437328685427651,0.4369827617312403,-0.6735539609742638,0.06680385416273893,-0.365727269356416,20.325189804323813,-31.436495417168842,0.3701789075685017,2,0.27375030517578125,0.6887493133544957,1.492499828338623,0.7512493133544922,-6.479999542236328,4,-0.31164618264837995,1.198351797322774,25.927499771118164,-1.1699311857983847,25.77750015258789,1.2418543253159975,25.34749984741211,-0.31164618264837995
7124,2020-02-24,24.417499542236328,24.875,24.01250076293945,24.5,8784400.0,-0.04009829809390353,1.072069099823593,0.28695773321037504,44.236605358936366,47.852640874350946,1.2757633335300689,1.236966227129848,2.156824659495868,1.1839759819103222,10.844863055280966,1.4249992370605504,-0.33499138688680574,-1.227250480651854,-2.1229933335329925,-0.33150762777071563,-1.6751219070924215,-0.7793790542112866,1.9975013732910156,20.769180358014584,-34.10329942164741,0.4478714264405685,2,0.6750011444091761,1.3462505340576172,2.5143752098083496,1.796250343322754,-6.1975002288818395,0,-0.29353945639840395,1.084510876378576,25.4375,1.198351797322774,25.927499771118164,-1.1699311857983847,25.77750015258789,-0.29353945639840395
7125,2020-02-25,23.86750030517578,24.76250076293945,23.79999923706055,24.607500076293945,10114400.0,-0.02252479768082649,-1.1999986921066472,8.969644425949046,26.86568045440663,46.6823974740734,1.7192876717482442,1.734938591860093,2.6783305852964148,1.7523373271751908,11.274691589051852,0.9625015258788991,-0.324966115121498,-1.6877497673034654,-2.8850657718520196,-0.49043376275491113,-2.2864077695777425,-1.0890917650291883,2.4994506072998064,3.1214361252206744,-47.04513645934628,0.5986580022742773,2,1.1187496185302734,1.7899990081787145,3.092499256134033,2.468749046325687,-6.487501144409183,1,-0.22331621894020548,1.072069099823593,24.417499542236328,1.084510876378576,25.4375,1.198351797322774,25.927499771118164,-0.22331621894020548
7126,2020-02-26,23.917499542236328,24.50749969482422,23.84749984741211,24.09250068664551,9839200.0,0.002094866928720851,-3.190468117056512,0.23648810613110155,24.399991455074414,44.77450640848801,1.5610678258058073,1.6153614983571671,2.582987277865371,1.7287218325273628,12.024612929717202,0.6599998474121094,-0.3039466683243077,-1.5410004615783706,-2.933921957075828,-0.14807896608091298,-2.237461209327101,-0.84453971382964,2.3467733032226583,5.4335391652472085,-38.703459611480675,0.696460747748729,2,1.0687503814697266,1.6999998092651403,3.1412501335144043,2.4187498092651403,-6.7274990081787145,2,-0.21689140166342658,-1.1999986921066472,23.86750030517578,1.072069099823593,24.417499542236328,1.084510876378576,25.4375,-0.21689140166342658
7127,2020-02-27,23.145000457763672,23.899999618530273,23.13999938964844,23.38249969482422,8504400.0,-0.03229848852337125,-5.141381914582229,1.3571296225653942,21.43573630011724,41.93626924512617,2.1273453045458375,2.291933054489178,3.3073232091156157,2.5184705562538667,13.638481335635966,0.7775001525878871,-0.30692569541941594,-2.177999591827394,-3.897482831436381,-0.4585163522184068,-3.0377412116318894,-1.3182579720228986,3.0207014433593784,0.1847116258425894,-38.43463888905683,0.8597416198044944,2,1.5112495422363281,2.066248893737793,3.938124179840088,3.1912488937377965,-6.040000915527344,3,-0.1448477359784538,-3.190468117056512,23.917499542236328,-1.1999986921066472,23.86750030517578,1.072069099823593,24.417499542236328,-0.1448477359784538
7128,2020-02-28,22.920000076293945,23.107500076293945,22.29750061035156,22.61249923706055,11979200.0,-0.009721338389269918,1.3736218899077033,-1.2947445349266624,21.11769533350312,38.15405705724062,2.072998942163519,2.44147097026136,3.475314218910725,2.7535198293659207,14.452273030831922,0.8474998474121129,-0.3428191202541164,-2.2756249427795403,-4.300366531137584,-0.25088335442149656,-3.2879957369585604,-1.2632541486005202,3.0641596741406296,24.15129440737879,-11.138315067539576,1.0123707941790216,2,1.2100000381469727,1.6637506484985352,3.9987497329711914,3.416249275207523,-4.085000991821289,4,-0.1898996902722141,-5.141381914582229,23.145000457763672,-3.190468117056512,23.917499542236328,-1.1999986921066472,23.86750030517578,-0.1898996902722141
7129,2020-03-02,23.732500076293945,23.73749923706055,22.65250015258789,23.102500915527344,10159200.0,0.0354493890617551,2.390635477420155,2.0487721670522943,32.82408531336304,36.95320445795359,1.0083211581269325,1.6227805804326714,2.621243691002725,1.958969049932712,14.150979888357341,1.0849990844726598,-0.4057675169738211,-1.4063749313354492,-3.531000241586728,0.7182503789158297,-2.468687586461087,-0.34406227620981156,1.9567269429339866,58.214984872753305,21.04524275986617,1.062312655125639,3,0.39750003814697266,0.8512506484985352,3.088749885559082,2.603749275207523,-4.805000305175781,0,-0.20120086814199367,1.3736218899077033,22.920000076293945,-5.141381914582229,23.145000457763672,-3.190468117056512,23.917499542236328,-0.20120086814199367
7130,2020-03-03,23.24250030517578,24.40999984741211,23.18000030517578,23.65500068664551,7252800.0,-0.020646782662717356,-3.576739234577101,-0.6547633824905219,30.457667975725585,34.879854121286904,1.3056261213080376,2.0820966003838848,3.068602448875552,2.472992964556191,13.440090007600586,1.2299995422363281,-0.5379748702278206,-1.8091247558593757,-4.0969748932102625,0.4787253814915111,-2.953049824534819,-0.6651996871839323,2.175388601342039,42.7601849006971,1.4942579445623778,1.1439250686754439,3,0.8874998092651367,1.1137504577636719,3.578749656677246,3.093749046325687,-3.3374996185302734,1,-0.21609125205444668,2.390635477420155,23.732500076293945,1.3736218899077033,22.920000076293945,-5.141381914582229,23.145000457763672,-0.21609125205444668
7131,2020-03-04,24.25,24.26499938964844,23.417499542236328,23.63249969482422,5060000.0,0.04334730263937492,1.6177638478124934,-1.4969690524300625,38.215176980582,32.95537489608288,0.06555833061336003,0.9907139420697746,2.0226004265776822,1.4885544227529905,14.241710571217531,1.0224990844726598,-0.6948329989128652,-0.7161251068115249,-2.9887994517289087,1.556549238105859,-1.8524622792702168,0.42021206564716707,0.91825784282452,92.42603999068221,49.55470416937331,1.1363371724586915,3,-0.17749977111816406,0.10625076293945312,2.354999542236328,2.0862493515014684,-3.7724990844726562,2,-0.28329900367972793,-3.576739234577101,23.24250030517578,2.390635477420155,23.732500076293945,1.3736218899077033,22.920000076293945,-0.28329900367972793
7132,2020-03-05,23.354999542236328,23.88500022888184,23.1875,23.59000015258789,6724000.0,-0.03690723537169782,-1.447370534459463,-0.38056760196201983,32.0785495607291,30.181243192493053,0.6227649585487676,1.754971326460634,2.8670988030373046,2.399410349387317,15.66712873594342,1.0625,-0.7838402090706325,-1.4710005760192857,-3.7796859644086744,0.8376848123701031,-2.625343270213982,-0.31665788182458954,1.5835977219903548,50.05913911506224,12.323695287613042,1.1543426941946948,3,0.23125076293945312,1.001251220703125,3.2387499809265137,2.9812498092651403,-3.1899986267089844,3,-0.2639691341902888,1.6177638478124934,24.25,-3.576739234577101,23.24250030517578,2.390635477420155,23.732500076293945,-0.2639691341902888
7133,2020-03-06,23.13999938964844,23.24250030517578,22.520000457763672,22.55500030517578,6343200.0,-0.009205744243285907,-1.2061105157713274,-2.4893513408220396,31.501117433109158,28.766188978512254,0.533718025057059,1.8398385013888294,3.027170762499022,2.6233087912704285,17.43849046289008,0.8349990844726562,-0.9526197716023148,-1.5435007095336886,-3.9009843016383776,0.8139828825710005,-2.7222425055860313,-0.3647589134813458,1.5873101422682332,32.8041868838961,-0.5636318149048307,1.1787417960523436,3,0.3900012969970632,1.216251373291012,3.4537501335144007,3.1962499618530273,-2.52249908447266,4,-0.26080380322360075,-1.447370534459463,23.354999542236328,1.6177638478124934,24.25,-3.576739234577101,23.24250030517578,-0.26080380322360075
7134,2020-03-09,21.38249969482422,24.524999618530273,21.25,21.667499542236328,9308400.0,-0.07595072347367604,-10.909106041795269,-0.48717998878411745,27.636767580100056,28.851865325811524,2.028776112622488,3.421703574210486,4.708429238409018,4.37985676147742,18.192691450836815,3.2749996185302734,-1.233538590940686,-3.078125381469725,-5.791245860799307,-0.3650049021401429,-4.434685621134516,-1.721565141804934,3.1504251233672456,4.045792679624214,-30.87551982181968,1.3565602396647904,3,1.505000114440918,2.450000762939453,5.000000476837158,4.95374965667725,-1.289999008178711,0,-0.11913951346709017,-1.2061105157713274,23.13999938964844,-1.447370534459463,23.354999542236328,1.6177638478124934,24.25,-0.11913951346709017
7135,2020-03-10,22.622499465942386,22.627500534057614,21.149999618530273,22.084999084472656,11578800.0,0.05799133818850555,4.397238798950759,-1.8859672605105129,33.695082390583735,29.884653207534782,0.6633601849479263,2.0441271225940305,3.398900064543028,3.1400785651073058,19.02200776343005,1.4775009155273402,-1.482539553363047,-1.6842505455017047,-4.449979190260226,1.0814780992568167,-3.067114867880967,-0.30138622312244223,1.902500152587887,43.62962510850705,11.048035026133604,1.3828643223792612,3,0.21500015258788707,1.1600008010864222,3.494999885559082,3.526249885559082,-2.4074993133544957,1,-0.1633329553344427,-10.909106041795269,21.38249969482422,-1.2061105157713274,23.13999938964844,-1.447370534459463,23.354999542236328,-0.1633329553344427
7136,2020-03-11,21.0674991607666,21.967500686645508,20.592500686645508,21.88500022888184,9833200.0,-0.06873689211560374,1.798976537232535,-1.520931140327528,28.068585377105975,30.62163643831131,1.9797669325923728,3.4127974638375633,4.864304020740931,4.684823397765086,20.560708403629704,2.0299987792968786,-1.6440453935505701,-3.009875774383545,-6.051920399337934,0.0321688505708444,-4.530898086860741,-1.4888534619063485,3.457500457763672,12.078794739645023,-14.7008282456345,1.5210223124771949,3,1.491250991821289,2.436251640319824,5.011875152587891,5.081250190734867,-0.012498855590820312,2,-0.055179709050895864,4.397238798950759,22.622499465942386,-10.909106041795269,21.38249969482422,-1.2061105157713274,23.13999938964844,-0.055179709050895864
7137,2020-03-12,18.780000686645508,20.57749938964844,18.77750015258789,19.709999084472656,14556800.0,-0.10857949757895502,-2.8502679469369263,1.137611232693891,24.15064643990381,30.958631005689163,4.004043626937246,5.418318137679812,7.032004835633373,6.949219439521169,22.650306428508532,2.289999008178711,-1.7445878116155917,-4.941999244689942,-8.675671323871363,-1.2083271655085213,-6.808835284280651,-3.0751632050992335,5.194449081420899,0.04350646872495516,-26.41439111797708,1.86683603959071,3,2.871249198913574,3.8162498474121094,7.196249008178711,7.368748664855961,1.5324993133544922,3,0.09038872027778622,1.798976537232535,21.0674991607666,4.397238798950759,22.622499465942386,-10.909106041795269,21.38249969482422,0.09038872027778622
7138,2020-03-13,19.899999618530273,20.21500015258789,18.36000061035156,19.80500030517578,16926000.0,0.059637853617396264,4.117237424002072,-0.10214997528646169,32.59486959403701,30.933162592430715,2.6938993135953098,4.016535452215589,5.803155698862955,5.810959228144462,24.767305354455267,1.8549995422363317,-1.8315652677194265,-3.5123752593994126,-7.440345627542719,0.4155951087438936,-5.476360443471066,-1.5483900753277595,3.2429382110595704,24.979712180580975,-2.1069822700932477,1.9639851840716525,3,1.5425004959106445,2.3887510299682617,6.076250076293945,6.248749732971195,-0.6700000762939453,4,0.01331664834557622,-2.8502679469369263,18.780000686645508,1.798976537232535,21.0674991607666,4.397238798950759,22.622499465942386,0.01331664834557622
7139,2020-03-16,17.084999084472653,18.459999084472656,16.024999618530273,17.469999313354492,14069200.0,-0.14145731598086952,1.059196364988334,-4.052663280261848,27.751343997553406,30.63245992818936,4.991721081083391,6.459189427915955,8.466291740184435,8.585515565272832,27.355431494587677,3.875,-1.9102617695980157,-5.880750751495366,-10.527131292522188,-1.2343702104685441,-8.203941022008777,-3.557560480981955,5.197010045654299,16.05451448631442,-13.482670167450514,2.32319027051341,3,3.1900005340576207,4.013751029968265,8.777500629425052,9.063750267028816,3.3325004577636754,0,0.20676039859513762,4.117237424002072,19.899999618530273,-2.8502679469369263,18.780000686645508,1.798976537232535,21.0674991607666,0.20676039859513762
7140,2020-03-17,17.832500457763672,18.28499984741211,16.6875,17.40250015258789,11578000.0,0.04375191181428684,1.3932598396397322,-1.1168832455623103,30.912799219829736,29.82108462143911,3.7952154507084686,5.396497356916228,7.581668652645824,7.806775269911938,29.389613505630496,1.5974998474121094,-1.9685150508755207,-4.757499408721923,-9.792133203958471,0.27713438651462496,-7.274816306340199,-2.2401825111036473,3.1981067700439425,30.41650003113383,-2.080008341375212,2.517316897618274,3,2.4424991607666016,3.266249656677246,8.029999256134033,8.316248893737797,3.1625003814697266,1,0.1267349037357186,1.059196364988334,17.084999084472653,4.117237424002072,19.899999618530273,-2.8502679469369263,18.780000686645508,0.1267349037357186
7141,2020-03-18,17.102500915527347,17.112499237060547,15.762499809265135,16.389999389648438,11824400.0,-0.04093646563841846,2.686014477658582,1.6569791167651473,30.99543987979176,29.70073910133496,3.8048395430544204,5.737425639154768,8.167749958746619,8.490994366694437,31.674491145978482,2.070000648498537,-2.1897482825626255,-5.05374898910522,-10.416201471483241,0.30870349327280167,-7.734975230294232,-2.372522747916207,2.9269847904248003,27.82972425836721,-8.392390007159126,2.681226241189011,3,3.0412487983703578,3.8649992942809988,8.759998798370358,9.046248435974121,4.439998626708981,2,0.18199088264539776,1.3932598396397322,17.832500457763672,1.059196364988334,17.084999084472653,4.117237424002072,19.899999618530273,0.18199088264539776
7142,2020-03-19,17.190000534057614,17.375,16.079999923706055,16.827499389648438,12283600.0,0.005116188501462116,2.5358360175085473,0.5087724464337267,31.821065506056186,29.73628888721796,3.074148505988994,5.229911842804174,7.929707061712861,8.356959960890247,34.1831952992369,1.2950000762939453,-2.3766501130990854,-4.529374408721928,-10.020316645605401,0.9615678281615452,-7.2748455271636665,-1.7839032902801897,1.986087992557131,32.060653896035,-5.453358529429359,2.7454711184417375,3,2.9537491798400914,3.7774996757507324,8.672499179840091,8.958748817443855,4.692499160766605,3,0.22484000296920614,2.686014477658582,17.102500915527347,1.3932598396397322,17.832500457763672,1.059196364988334,17.084999084472653,0.22484000296920614
7143,2020-03-20,17.510000228881836,18.17250061035156,17.15250015258789,17.200000762939453,12536000.0,0.018615455781413326,-4.037030757710603,0.8551682407724164,29.6217433899602,29.956841754980196,2.091491002903453,4.517148778927076,7.457683154423414,7.998041009311432,35.92379901482629,1.0200004577636683,-2.717357246587575,-3.812999725341797,-9.318341446970905,1.6923419962873094,-6.565670586156351,-1.0603288645272428,0.9833705542629865,64.78223870819258,28.65216884512492,2.752670860814553,3,1.6849999427795375,3.45749998092651,8.35249948501587,8.638749122619632,4.57499885559082,4,0.16005138403685382,2.5358360175085473,17.190000534057614,2.686014477658582,17.102500915527347,1.3932598396397322,17.832500457763672,0.16005138403685382
7144,2020-03-23,17.25,17.969999313354492,16.25,17.235000610351562,14850400.0,-0.014848670787164231,1.3642634478093645,0.04838521125460687,30.074809931024703,29.55458925947364,1.9038612779932258,4.44030234671547,7.556440955160511,8.213382864771447,36.265583360106646,1.7199993133544922,-2.971584035595278,-3.714624977111818,-9.304305109831397,1.8750551556077593,-6.509465043471607,-0.9197849107520284,-1.487500190734865,58.969283180966016,22.69976955247514,2.7948400663597885,3,1.6150002479553223,3.717500209808346,8.661874771118164,8.898749351501468,5.790000915527344,0,0.11478258215862769,-4.037030757710603,17.510000228881836,2.5358360175085473,17.190000534057614,2.686014477658582,17.102500915527347,0.11478258215862769
7145,2020-03-24,18.537500381469727,18.747499465942386,17.90250015258789,18.1200008392334,11743200.0,0.07463770327360741,1.0179143228039724,27.83443540183113,31.35302780638645,29.91952730717147,-0.026858298992536334,2.880713539600478,6.122800121870544,6.889095752814587,36.12614789247973,1.4974994659423864,-3.2079090980359837,-2.1606245994567885,-7.675299616979483,3.3540504180659063,-4.917962108218134,0.5967129093045571,-2.7308505821228053,92.96485398238136,61.16330216297497,2.757337508761347,3,-0.36750078201293945,2.3249993324279785,7.497499465942383,7.611248970031742,3.527500152587887,1,0.1014160011910703,1.3642634478093645,17.25,-4.037030757710603,17.510000228881836,2.5358360175085473,17.190000534057614,0.1014160011910703
7146,2020-03-25,18.729999542236328,19.489999771118164,18.002500534057614,18.61000061035156,10400800.0,0.010384310549173437,-1.2284648047502236,0.28742290648271673,34.17721287710435,31.033590244638198,-0.6546440553114259,2.4028486890221536,5.777017270017716,6.661194469203533,35.725676021433955,1.4874992370605504,-3.2682995418505527,-1.7087504386901848,-7.0717607867990395,3.6542599094186716,-4.390255612744614,0.9727547353642443,-2.805715756225588,77.71260226129894,46.22857281659451,2.6815051740544282,3,-0.7412495613098145,2.132500171661377,7.26062536239624,7.41874980926514,2.645000457763672,2,0.12092906312621476,1.0179143228039724,18.537500381469727,1.3642634478093645,17.25,-4.037030757710603,17.510000228881836,0.12092906312621476
7147,2020-03-26,19.792499542236328,20.024999618530273,18.627500534057614,18.7450008392334,10330000.0,0.056727177040450716,-1.1793369710543824,8.729233556918711,39.175423305022115,31.7647628791921,-1.741560965022586,1.134475048765431,4.567276351716835,5.571067289873788,34.48062109182219,1.3974990844726598,-3.471799593657419,-0.4786253929138198,-5.692994504226942,4.735743718399302,-3.085809948570379,2.1285591627427394,-3.654272797119141,93.84105695924639,59.94121584049357,2.6071845556565605,3,-1.898749828338623,1.070000171661377,6.148750305175781,6.35624980926514,1.1875,3,0.08841733184156841,-1.2284648047502236,18.729999542236328,1.0179143228039724,18.537500381469727,1.3642634478093645,17.25,0.08841733184156841
7148,2020-03-27,18.5674991607666,19.32999992370605,18.512500762939453,18.9950008392334,7623600.0,-0.06189215156254668,-2.0418659777717716,-0.4081166661507563,40.57266967132662,33.189354620722455,-0.8107078287531166,2.1256616996110083,5.634132411449741,6.751256831564504,32.57586396879568,1.279998779296875,-3.509006766630055,-1.486000728607177,-6.597173277005311,3.625171819790955,-4.041587002806242,1.0695855455918881,-2.1183305857763663,61.39071244910158,22.734912005111383,2.555586274199066,3,-0.6737494468688965,2.2375006675720215,7.3625006675720215,7.581250190734867,2.9950008392333984,4,0.17853780443745815,-1.1793369710543824,19.792499542236328,-1.2284648047502236,18.729999542236328,1.0179143228039724,18.537500381469727,0.17853780443745815
7149,2020-03-30,18.957500457763672,19.04750061035156,18.39249992370605,18.63999938964844,10806000.0,0.02100451405007453,1.6331613209934663,-0.7426896410183111,36.985088678842715,33.864053449501675,-1.0137707446117439,1.4330612173604322,5.078553795076051,6.312589274321443,31.825474961628846,0.6550006866455078,-3.2604198734476633,-0.857249450683593,-5.682960070914646,3.96846116954746,-3.2701047607991214,1.5556058594319353,-2.222265399290233,49.705562809522995,11.196473690069716,2.4128553101155266,3,-1.0637507438659668,1.3612494468688965,6.961249351501465,7.1912488937377965,2.5625,0,0.16497420815981978,-2.0418659777717716,18.5674991607666,-1.1793369710543824,19.792499542236328,-1.2284648047502236,18.729999542236328,0.16497420815981978
7150,2020-03-31,18.21999931335449,19.002500534057614,18.09749984741211,18.967500686645508,9334800.0,-0.03890286834239021,1.2140660653374067,-2.3543271136956556,39.264845679145495,34.782876316096534,-0.24085039753734705,1.870919500750066,5.641234202003059,6.995803253714072,32.225308803072835,0.9050006866455043,-3.248303435652531,-1.3436255455017125,-5.935334895168552,3.2480838041651268,-3.639480220335134,0.9522291293317089,-1.2215830900765035,10.753961817173577,-29.813739714047834,2.2958546748334197,3,-0.16749954223632457,2.0425009727478027,7.208126068115238,7.566250801086429,3.5900001525878977,1,0.26454455454561954,1.6331613209934663,18.957500457763672,-2.0418659777717716,18.5674991607666,-1.1793369710543824,19.792499542236328,0.26454455454561954
7151,2020-04-01,17.379999160766598,18.0049991607666,17.350000381469727,17.537500381469727,11401600.0,-0.04610319342724711,-5.0230110846078295,0.2107035870846618,44.07532273978829,36.14446045317788,0.7181763545057542,2.2871082351108605,6.302639056762143,7.782148080924745,32.80052586274767,0.8699989318847621,-2.9022799664933494,-1.8401256561279347,-5.9592540442679045,2.279002732012035,-3.8996898501979196,0.21943853794205026,-0.13945626586842863,1.1214500131908802,-42.731054343760434,2.0595641940699854,4,0.7575006484985387,2.763750553131107,7.941875457763675,8.30000019073487,5.010000228881843,2,0.26956280779730313,1.2140660653374067,18.21999931335449,1.6331613209934663,18.957500457763672,-2.0418659777717716,18.5674991607666,0.26956280779730313
7152,2020-04-02,17.190000534057614,17.63249969482422,16.864999771118164,17.417499542236328,17219200.0,-0.01093202738109933,1.3346029664741428,1.444426952141048,37.55168326769321,37.0255648840371,1.0149028592617597,2.099185612714084,6.3212893290451575,7.918278875872023,33.27522362465193,0.7674999237060547,-2.646159531948115,-1.7218743324279835,-5.4414709062334055,1.9977222413774385,-3.5816726193306963,0.13792395447472927,2.83499908447266,13.184614313238344,-31.689696296547837,1.8597982869027112,4,0.9474992752075231,2.9537491798400914,8.111874103546146,8.489998817443855,4.58499908447266,3,0.24345545875061925,-5.0230110846078295,17.379999160766598,1.2140660653374067,18.21999931335449,1.6331613209934663,18.957500457763672,0.24345545875061925
7153,2020-04-03,17.104999542236328,17.34000015258789,16.897499084472653,17.094999313354492,8444000.0,-0.00494479285517635,-1.1851867550167685,-0.043957241668412646,50.122626924597206,39.25310010554515,1.1582112226523407,1.8012274566334554,6.232758672265952,7.9476922859320425,33.179135987414575,0.4425010681152379,-2.3269369937487703,-1.5051253318786628,-4.726267463008234,1.716016799250907,-3.115696397443447,0.1054457336861212,2.856800079345703,10.996548858256759,-35.973224470591376,1.6105710655647851,4,1.3400001525878906,3.038750171661377,7.828750133514404,8.244999885559086,3.9624996185302734,4,0.22654195286189283,1.3346029664741428,17.190000534057614,-5.0230110846078295,17.379999160766598,1.2140660653374067,18.21999931335449,0.22654195286189283
7154,2020-04-06,18.834999084472656,18.9424991607666,17.864999771118164,18.045000076293945,15162400.0,0.10113999348345759,1.1442791829329164,78.99809269502194,55.485628142297905,41.93450014286865,-0.36130744338241527,-0.13640351669923945,4.3536506368162335,6.173716331099996,34.379892870276954,1.8374996185302734,-1.9723859810575775,0.35224924087524556,-2.5973220851045156,3.301820566855005,-1.122536422114635,1.8270349038651261,1.0648645401000962,92.16367767024268,41.319608956512766,1.47478566298988,4,-0.3899993896484375,1.3087506294250488,5.521876335144043,6.093750953674316,1.6200008392333949,0,0.14481024943483334,-1.1851867550167685,17.104999542236328,1.3346029664741428,17.190000534057614,-5.0230110846078295,17.379999160766598,0.14481024943483334
7155,2020-04-07,18.927499771118164,19.93000030517578,18.88500022888184,19.76749992370605,9949600.0,0.004911106511375607,-1.2594614880218504,-1.0632926673217609,60.73528497689526,44.88539704284542,-0.43881502004467876,-0.5480147443028613,4.1320444371023015,6.039965225315388,35.264064338619825,1.095001220703125,-1.5869290796798587,0.6294999122619629,-1.604330251782983,2.8633300763069087,-0.48741516976051,1.7464149942844358,-2.0625,67.29199480006447,12.977576441287958,1.1169150820224738,4,-0.4825000762939453,1.216249942779541,5.429375648498535,6.001250267028809,1.8924999237060547,1,0.13697005510476634,1.1442791829329164,18.834999084472656,-1.1851867550167685,17.104999542236328,1.3346029664741428,17.190000534057614,0.13697005510476634
7156,2020-04-08,19.905000686645508,20.020000457763672,19.002500534057614,19.065000534057614,8838800.0,0.05164448169847202,-1.1088077985840081,-1.0000000000000084,64.45686488866899,47.69444610769507,-1.3769109347625275,-1.7044611927769502,3.0278483322812875,5.025840558271533,35.643295237389175,1.0925006866455078,-1.1469740482922752,1.66512575149536,-0.31090119540446537,3.641152698395185,0.6771122780454455,2.6531392249452743,-2.9787009048461925,96.35500012393229,37.60525990352531,0.9880134734499133,4,-1.4625005722045898,0.23874902725219727,4.338124752044678,5.023749351501465,0.6724987030029332,2,0.09570453220707309,-1.2594614880218504,18.927499771118164,1.1442791829329164,18.834999084472656,-1.1851867550167685,17.104999542236328,0.09570453220707309
7157,2020-04-09,20.477500915527344,20.780000686645508,20.06999969482422,20.07250022888184,7142000.0,0.02876162819054473,-2.463404649258696,0.48214358699551146,65.38760454313751,50.45166109345184,-2.0584983611120897,-2.259093322736856,2.332612685906305,4.421949144691119,34.699465146542664,0.875,-0.782735263698509,2.1527509689331055,-0.05338405102854438,4.358885988894755,1.0496834589522805,3.2558184789139304,-3.4274531066894554,92.20863757148564,32.80829364808932,1.1030675099808251,4,-1.6550006866455078,-0.33375120162963867,3.736874580383301,4.451249122619629,1.6324996948242152,3,0.09339511115201171,-1.1088077985840081,19.905000686645508,-1.2594614880218504,18.927499771118164,1.1442791829329164,18.834999084472656,0.09339511115201171
7158,2020-04-13,20.165000915527344,20.39249992370605,19.977500915527344,20.09000015258789,6444800.0,-0.015260651252763102,-1.7666670905229727,0.18518675501679097,65.0335217138628,53.56815365289851,-1.6713192054536954,-2.0297905711057,2.528707610212166,4.696331536881885,33.43164658046932,0.5,-0.4906724383445109,1.8270009040832527,-0.42174150541377387,4.075743313580279,0.7026296993347394,2.951372108831766,-2.891155934020997,78.90224432375842,18.644023151172235,1.1243712047485126,4,-1.3425006866455078,-0.021251201629638672,3.8062496185302734,4.763749122619629,2.114999771118164,0,0.07984124125495118,-2.463404649258696,20.477500915527344,-1.1088077985840081,19.905000686645508,-1.2594614880218504,18.927499771118164,0.07984124125495118
7159,2020-04-14,20.61750030517578,20.905000686645508,20.3174991607666,20.489999771118164,9466400.0,0.022439839777046888,-1.4867697102051856,1.6999898275774377,61.73814521807813,56.065186935002146,-2.0825914444673934,-2.3231855266067143,1.982003971773029,4.207160478563118,31.13918417546977,0.7399997711181641,-0.33755922303421215,2.102875232696533,-0.2822622360418201,4.4880127014348865,0.9103064983273548,3.2954439670657116,-3.133285981361084,85.76731107338378,28.42160260808491,1.192568734369177,4,-1.7325000762939453,-0.47375059127807617,3.325625419616699,4.311249732971191,2.122499465942383,1,0.02182606275882315,-1.7666670905229727,20.165000915527344,-2.463404649258696,20.477500915527344,-1.1088077985840081,19.905000686645508,0.02182606275882315
7160,2020-04-15,20.092500686645508,20.325000762939453,19.84000015258789,20.092500686645508,8656800.0,-0.02546378614086786,1.0860234460241023,0.0,57.41093665156211,57.54692181408812,-1.4125939673747219,-1.7077482672036162,2.4008879964402254,4.688829914904101,28.584282804404754,0.7775001525878906,-0.13064095991047253,1.4648756027221665,-0.9970962620858863,3.9268474675302194,0.23388967031813834,2.6958615351261948,-2.334623453804344,57.29303890489632,2.4193579880217655,1.2309859324040269,4,-1.2075004577636719,-0.8975005149841344,3.2674994468688965,4.312499046325684,2.4599990844726562,2,0.018041519207287138,-1.4867697102051856,20.61750030517578,-1.7666670905229727,20.165000915527344,-2.463404649258696,20.477500915527344,0.018041519207287138
7161,2020-04-16,20.21500015258789,20.292499542236328,19.897499084472656,20.09499931335449,6184400.0,0.006096775501110319,1.872734586867713,100.0,52.55983329512089,59.21449403935787,-1.2188307193223018,-1.6707725771131976,2.140157144111562,4.527424160945685,25.547643285997722,0.3950004577636719,0.1146007754711178,1.4317501068115241,-1.017764313567504,3.8812645271905524,0.20699289662200826,2.65650731700104,-2.205353043442379,35.21124994851057,-14.124701719962331,1.2247572101895143,4,-1.3137502670288086,-1.3499999046325684,3.0949997901916504,4.1399993896484375,2.485000610351559,3,0.029928248215168818,1.0860234460241023,20.092500686645508,-1.4867697102051856,20.61750030517578,-1.7666670905229727,20.165000915527344,0.029928248215168818
7162,2020-04-17,21.05500030517578,21.217500686645508,20.65250015258789,20.665000915527344,8874000.0,0.04155330923805889,-1.7228881331004688,3.249972184693538,65.80870953203726,60.95739210685121,-1.6236712116360792,-2.3256051839817395,1.1624694517640535,3.6547636920352247,22.91859102641205,1.0025005340576172,0.4011132068914307,2.078500270843506,-0.4503258902653293,4.607326431952341,0.81408719028909,3.3429133513979217,-2.8137249098302703,88.20324366836655,38.72358060329131,1.2644130805544174,4,-1.5137500762939453,-2.565000057220459,1.976250171661377,3.021249771118164,2.442499160766605,4,-0.022678741800348456,1.872734586867713,20.21500015258789,1.0860234460241023,20.092500686645508,-1.4867697102051856,20.61750030517578,-0.022678741800348456
7163,2020-04-20,20.3125,20.725000381469727,20.170000076293945,20.332500457763672,7330400.0,-0.035264796695028244,-2.6393426220076543,-0.05128330529363433,58.24208844898702,61.26366547426111,-0.4228014290317006,-1.4360084108967115,1.7612153169877587,4.360114178995968,20.937209680853446,0.8850002288818359,0.6662964941096945,1.1958749771118171,-1.3011819139959755,3.6929318682196097,-0.052653468442080964,2.444403422665715,-1.7736020755244901,34.30124604164734,-14.524017870092543,1.2485284455538965,4,-0.2612495422363281,-1.8224997520446777,1.8112502098083496,2.8562498092651367,3.5699996948242188,0,0.08849233774038434,-1.7228881331004688,21.05500030517578,1.872734586867713,20.21500015258789,1.0860234460241023,20.092500686645508,0.08849233774038434
7164,2020-04-21,19.229999542236328,20.1924991607666,19.06999969482422,20.0049991607666,16418800.0,-0.05329233022836544,-1.0502286206986648,38.74909403013542,55.896089701721,60.72597711035286,0.806426603067905,-0.2082423678618497,2.6892543556292026,5.392765371729617,18.41416541629137,1.2425003051757812,1.028001827199148,0.014374542236328836,-2.322973807090982,2.3517228915636395,-1.1542996324273282,1.183048716899986,-0.4232413415438181,7.450513318571927,-44.28243176567835,1.1686741746636555,4,0.8800010681152344,-0.7399992942810059,2.6356258392333984,3.7300004959106445,4.607500076293945,1,0.15860640754100008,-2.6393426220076543,20.3125,-1.7228881331004688,21.05500030517578,1.872734586867713,20.21500015258789,0.15860640754100008
7165,2020-04-22,20.417499542236328,20.625,19.32749938964844,19.665000915527344,13396400.0,0.061752471568800704,1.2226999898710293,-0.9709664478752126,67.04067462249482,61.01306708077795,-0.16482286531929446,-1.315101953684362,1.362420419678088,4.162693479736809,16.464684528384367,1.3950004577636719,1.2855142499992667,1.1078745841979973,-1.2655802274430492,3.481329395839044,-0.07885282162252594,2.2946019900185206,-1.369667092948518,62.74734459001571,4.421852863780572,1.1867274058205226,4,-0.27374935150146484,-1.9274992942810059,0.2693753242492676,1.375,3.722499847412113,2,0.11375047292531759,-1.0502286206986648,19.229999542236328,-2.6393426220076543,20.3125,-1.7228881331004688,21.05500030517578,0.11375047292531759
7166,2020-04-23,20.9950008392334,21.537500381469727,20.65250015258789,20.957500457763672,11601600.0,0.028284623971825296,-1.7335872533338046,0.049834484926215256,70.45698417516431,61.576331484336485,-0.6386036489315572,-1.8068528768265395,0.650873747241441,3.5425923203740624,15.340986365615281,1.1200008392333984,1.3888723108733245,1.5721258163452134,-0.8990184518786855,4.043270084569112,0.3365536822332622,2.8076979504571646,-1.9250011444091797,78.01420906699565,13.401254263344782,1.23557213411195,4,-0.6912508010864258,-2.345000743865967,-0.30812597274780273,0.7974987030029297,3.4375,3,0.07418427576217401,1.2226999898710293,20.417499542236328,-1.0502286206986648,19.229999542236328,-2.6393426220076543,20.3125,0.07418427576217401
7167,2020-04-24,21.542499542236328,21.63249969482422,21.0625,21.104999542236328,5669200.0,0.026077574713872842,-1.1818208366795648,11.666547988403439,72.72727095113632,62.431192510700214,-1.1389142699116377,-2.3363074745144665,-0.0345673928158412,2.954326826585973,14.671269366405959,0.6374988555908203,1.4624635149022183,2.0321245193481445,-0.6120027286051801,4.676251767301469,0.710060895371484,3.354188143324805,-2.215000152587887,96.4877989233994,24.05617459328397,1.322063623976662,4,-1.1912498474121094,-2.6862497329711914,-0.9868745803833008,0.11875009536743164,3.192501068115231,4,0.053731054673285206,-1.7335872533338046,20.9950008392334,1.2226999898710293,20.417499542236328,-1.0502286206986648,19.229999542236328,0.053731054673285206
7168,2020-04-27,21.88249969482422,22.03249931335449,21.65749931335449,21.65749931335449,5668000.0,0.015782762437630993,-2.333327681939453,0.514286586216526,68.19946318595626,63.14911672935334,-1.3518254629144195,-2.545743960797104,-0.5180119965767211,2.580312430518603,13.995771289137023,0.4899997711181605,1.4262662924881297,2.2063746452331543,-0.5995473415954891,5.012296632061798,0.8034136518188326,3.609335638647476,-2.2323002624511687,94.9367210853959,23.968300433994358,1.4029609934143226,4,-1.3312501907348633,-2.7412500381469727,-1.3268747329711914,-0.22125005722045898,3.91500091552734,0,0.07380325802084475,-1.1818208366795648,21.542499542236328,-1.7335872533338046,20.9950008392334,1.2226999898710293,20.417499542236328,0.07380325802084475
7169,2020-04-28,22.084999084472656,22.64249992370605,21.989999771118164,22.450000762939453,6748800.0,0.00925394230423926,-1.3513506082892166,-1.622226931717009,68.61184370736854,64.39366195777627,-1.4798957011969875,-2.637132644446435,-0.8621424219639877,2.348303439041864,13.354393748101497,0.7600002288818324,1.3394752643796366,2.2524991035461426,-0.7279594221365429,5.232957629228828,0.7622698407047999,3.7427283663874853,-2.0536316711425755,83.18248116385654,11.263677579598962,1.4902292628413432,4,-1.2287492752075195,-2.638749122619629,-2.0037488937377965,-0.4237494468688965,3.307500839233395,1,0.08139011477774227,-2.333327681939453,21.88249969482422,-1.1818208366795648,21.542499542236328,-1.7335872533338046,20.9950008392334,0.08139011477774227
7170,2020-04-29,23.040000915527344,23.184999465942386,22.440000534057614,22.5,5632800.0,0.04324210417224439,-1.2575730427997545,-1.4794477597901403,68.52836797485367,66.1679435888577,-2.204670151556428,-3.3861256178519383,-1.9289987995929003,1.364215649077476,12.616407001010213,1.1000003814697301,1.3064627271497997,2.966500854492189,-0.23616793167718697,6.169169640661565,1.365166461407501,4.567835247576877,-2.5386296503295895,94.27448806598171,24.395522113888248,1.6013343930846873,4,-1.912501335144043,-3.0150012969970703,-3.123750686645508,-1.378751277923584,3.7099990844726562,2,0.034613657609078974,-1.3513506082892166,22.084999084472656,-2.333327681939453,21.88249969482422,-1.1818208366795648,21.542499542236328,0.034613657609078974
7171,2020-04-30,22.065000534057614,22.80500030517578,22.052499771118164,22.732500076293945,7698000.0,-0.042317723208624036,-1.1732833888781777,-1.23610816767686,58.956273137023665,65.40656176718952,-1.050076778682019,-2.152500211325105,-1.0933510686690404,2.3042051015285665,11.270520071718842,0.9875011444091797,1.2729651783032132,1.757250404357908,-1.2978516293230271,4.812352438038843,0.22969938751743868,3.2848014211983774,-1.026903628710933,47.23207473753144,-19.00349759793277,1.5275510168404676,4,-0.9375009536743129,-2.04000091552734,-2.5487508773803675,-0.40375089645385387,3.9549999237060582,3,0.09404028123126662,-1.2575730427997545,23.040000915527344,-1.3513506082892166,22.084999084472656,-2.333327681939453,21.88249969482422,0.09404028123126662
7172,2020-05-01,21.375,21.665000915527344,21.07749938964844,21.54750061035156,6476000.0,-0.03127126749861564,1.8834344342095235,0.2584280579034228,56.547612904078136,65.21828670664408,-0.34633113781053027,-1.194117389490529,-0.5584298772936407,2.9506355909901103,9.288475542511332,0.9875011444091726,1.3121291643274375,0.8579998970031752,-1.851739993018878,3.5677397870252285,-0.4968700480078496,2.2128698420142,1.8099994659423864,14.116279932701877,-48.430236623608735,1.3548699450110262,5,-0.24750041961669922,-1.3500003814697266,-1.9493751525878906,0.28624963760375977,4.055000305175781,4,0.14304097493489576,-1.1732833888781777,22.065000534057614,-1.2575730427997545,23.040000915527344,-1.3513506082892166,22.084999084472656,0.14304097493489576
7173,2020-05-04,20.979999542236328,21.247499465942386,20.80500030517578,21.17250061035156,6734000.0,-0.01847955357958697,1.5839459146395465,1.1159442724458228,51.97385858226658,64.78248324892692,0.1713285242762126,-0.5206192111366938,-0.31049952818475646,3.2976102943616077,7.121718329890249,0.5699996948242188,1.3993719227542165,0.26924943923950195,-1.9168125425511988,2.4553114210302027,-0.8237815516558484,1.3622804301348523,2.162849922180179,7.352911712967961,-50.09767539638377,1.0930309908953506,5,0.2762498855590856,-0.9549999237060547,-1.601874828338623,0.6812500953674316,4.104999542236328,0,0.17898003575051424,1.8834344342095235,21.375,-1.1732833888781777,22.065000534057614,-1.2575730427997545,23.040000915527344,0.17898003575051424
7174,2020-05-05,21.5625,21.79750061035156,21.239999771118164,21.239999771118164,3986400.0,0.027764560079755807,-2.4573670919015886,-1.6753165685750264,57.95453865197155,63.77291258553545,-0.05086037091219353,-0.9363102312556251,-1.003450961159949,2.6673491328493313,6.577339450346143,0.8175010681152308,1.313383633438253,0.7153748512268052,-1.3125715373221318,2.7433212397757423,-0.2985983430476651,1.7293480455012755,1.4868354980468794,31.827729492989643,-24.583509349358298,1.0139731942744687,5,0.3562498092651367,-1.5375003814697266,-2.213125228881836,0.09874963760375977,2.0650005340576136,1,0.19640582540760843,1.5839459146395465,20.979999542236328,1.8834344342095235,21.375,-1.1732833888781777,22.065000534057614,0.19640582540760843
7175,2020-05-06,21.520000457763672,21.864999771118164,21.4375,21.71999931335449,4184400.0,-0.001970993263134102,-1.3424659681759987,-0.6201510500759871,57.12336126334727,62.29139892866689,0.18380438806409316,-0.7268969734026314,-1.0564426703623937,2.658122624604033,6.831770483541956,0.42749977111816406,1.3552171817168457,0.5432502746582024,-1.2901496579280902,2.376650207244495,-0.3734496916349457,1.4599502409513505,1.4395616325683633,35.75000762939453,-22.378616636850552,0.9166999662931468,5,0.47499942779541016,-1.4950008392333984,-2.413750648498535,0.11874914169311523,2.2325000762939418,2,0.1799488561137701,-2.4573670919015886,21.5625,1.5839459146395465,20.979999542236328,1.8834344342095235,21.375,0.1799488561137701
7176,2020-05-07,21.809999465942386,22.13249969482422,21.73500061035156,21.850000381469727,4206400.0,0.013475790056226122,-3.1842311321700576,0.2000057220786262,54.38443054583607,60.25330555030019,0.024105568174057623,-0.9137068954600096,-1.4421438103720767,2.3092159423590886,7.2402341006923105,0.6124992370605469,1.5220389800802998,0.7379993438720724,-1.0585261977199991,2.534524885464144,-0.1602634269239651,1.63626211466811,1.0633801529833988,75.70618627800346,20.49853903714905,0.8982627707960361,5,0.18500041961669567,-1.784999847412113,-2.652499437332157,-0.17124986648559926,2.310001373291012,3,0.22650163480158358,-1.3424659681759987,21.520000457763672,-2.4573670919015886,21.5625,1.5839459146395465,20.979999542236328,0.22650163480158358
7177,2020-05-08,22.38999938964844,22.39249992370605,22.107500076293945,22.19499969482422,4294800.0,0.026593302976084754,1.849987602281246,-4.8748807934393925,62.296530714909544,59.59742416462833,-0.4727485536957232,-1.4156625962795424,-2.088175622228917,1.676595735261742,7.74807682072709,0.5825004577636648,1.5045383562366261,1.2223743438720724,-0.6431835292104466,3.0879322169545915,0.2895954073308111,2.1551532804133338,0.4006450567273454,99.84248600576515,40.25574282765312,0.9327789365412598,5,-0.394999504089359,-2.3649997711181676,-3.24937462806702,-0.7512497901916539,2.25250053405761,4,0.16212600120898113,-3.1842311321700576,21.809999465942386,-1.3424659681759987,21.520000457763672,-2.4573670919015886,21.5625,0.16212600120898113
7178,2020-05-11,21.774999618530273,22.102500915527344,21.76000022888184,22.102500915527344,4541600.0,-0.02746760999924369,1.091598963338262,-1.6794964591728634,65.94611286960549,59.30123184932132,0.14013544743228934,-0.7102776518283243,-1.5404619802796162,2.232270150053587,8.23891644894386,0.6299991607666016,1.3866683812418614,0.5268746376037612,-1.294951992228171,2.3487012674356933,-0.38403867731220487,1.4377879525197272,0.9362190621975124,46.420804909291455,-18.94452158926945,0.9109133149159669,5,0.2200002670288086,-1.733750343322754,-2.6343748569488525,-0.17624998092651367,2.842500686645508,0,0.16785307695413887,1.849987602281246,22.38999938964844,-3.1842311321700576,21.809999465942386,-1.3424659681759987,21.520000457763672,0.16785307695413887
7179,2020-05-12,21.0674991607666,21.9950008392334,21.049999237060547,21.897499084472656,5048800.0,-0.03249141079945628,-1.184975380863445,2.5343408753385166,54.33332968817909,57.72400537302414,0.7689928868242717,0.03442936253359363,-0.93604947393424,2.8792815762636117,8.143785542902023,0.9450016021728516,1.167808143505745,-0.20312576293945384,-2.003143981284321,1.5968924554054134,-1.1031348721118874,0.6968833462329798,1.567470784939104,1.3035318253565746,-61.73294536243363,0.9000091091724339,5,0.7375011444091797,-0.5424995422363281,-1.7731244564056396,0.45500040054320934,3.4225006103515625,1,0.19069657452213074,1.091598963338262,21.774999618530273,1.849987602281246,22.38999938964844,-3.1842311321700576,21.809999465942386,0.19069657452213074
7180,2020-05-13,20.45499992370605,21.100000381469727,20.13249969482422,21.07999992370605,5925200.0,-0.02907318198456088,1.9097724952100925,0.7530121174099582,46.416715816438874,56.3307212262925,1.090975971752787,0.7119822867591452,-0.4200843592221979,3.4298304484929503,8.589314372111954,0.9675006866455078,0.9850383142016774,-0.8337499618530302,-2.5906017318400423,0.9231018081339819,-1.7121758468465345,0.04467592314047408,2.1067712363784565,14.26992018675122,-44.93574172623056,0.8784258849935059,5,0.8074998855590856,0.5799999237060618,-1.1606252193450892,0.8612504005432164,3.8024997711181676,2,0.15509658382715674,-1.184975380863445,21.0674991607666,1.091598963338262,21.774999618530273,1.849987602281246,22.38999938964844,0.15509658382715674
7181,2020-05-14,20.81999969482422,20.82749938964844,20.040000915527344,20.114999771118164,6605200.0,0.017844036787072026,1.1874978476079854,-1.1279998779296876,45.086706851771346,55.057287220480646,0.5931798300063598,0.4159578982643879,-0.9118469436116712,3.0010606453979705,9.083994140712909,0.7874984741210973,0.7772064217753076,-0.4990001678466811,-2.197884984924226,1.1998846492308637,-1.3484425763854517,0.3504422406920895,1.5960151773446718,33.15617887978393,-20.45227676522117,0.8494424085387717,5,0.39625072479248047,0.27375030517578125,-1.5256249904632568,0.49625062942504883,3.5699996948242223,3,0.1408501864657763,1.9097724952100925,20.45499992370605,-1.184975380863445,21.0674991607666,1.091598963338262,21.774999618530273,0.1408501864657763
7182,2020-05-15,20.57749938964844,20.834999084472656,20.337499618530273,20.627500534057614,6500800.0,-0.01164746919934212,1.1397907240979028,-0.07092361676626258,41.006201839782776,53.838658693538,0.7941738928987156,0.6544023807667827,-0.7726879469065473,3.177334212565807,8.894913950823865,0.4974994659423828,0.4746328096056942,-0.7176254272460909,-2.445308544632052,1.0100576901398703,-1.5814669859390733,0.1462161314468915,1.6484343659891252,26.06053207859866,-21.398152493083796,0.863841558692981,5,0.6387510299682582,0.5500001907348597,-1.2843744754791295,0.5112509727477992,3.710000991821289,4,0.17215412730698576,1.1874978476079854,20.81999969482422,1.9097724952100925,20.45499992370605,-1.184975380863445,21.0674991607666,0.17215412730698576
7183,2020-05-18,22.11000061035156,22.239999771118164,21.19499969482422,21.209999084472656,6179600.0,0.07447460897382152,-1.2473112545837879,-17.999618539006875,50.14561163328972,52.9710001359067,-0.6271293266053029,-0.7763329406331394,-2.3859221939625037,1.5864062277406603,9.084814825503578,1.662500381469723,0.36178285116097086,0.7250007629394482,-0.9742339340097921,2.4242354598886884,-0.12461658553517196,1.5746181114140683,-2.069999694824215,94.09094416407352,49.03808126945165,0.8496173484746203,5,-0.8937501907348597,-0.9825010299682582,-2.6268756389617884,-1.0212502479553187,1.5424995422363317,0,0.11454089748730345,1.1397907240979028,20.57749938964844,1.1874978476079854,20.81999969482422,1.9097724952100925,20.45499992370605,0.11454089748730345
7184,2020-05-19,22.280000686645508,22.607500076293945,21.987499237060547,22.022499084472656,4450800.0,0.007688831822752595,-2.7862496724032497,0.2861124062221857,45.12820437579946,51.63820492617916,-0.7651079473981781,-0.7442782883099781,-2.5796862844905064,1.3584945181686194,9.484451519382112,0.6200008392333984,0.32483586814947785,0.7425007820129395,-0.664774897082772,2.149776461108651,0.038862942465083705,1.4461386215607952,-2.1959997940063474,87.24442077127483,46.41767460386349,0.7036378395478554,5,-0.9562501907348633,-1.152501106262207,-2.7968757152557373,-1.1912503242492676,1.5199985504150426,1,0.10491470136853964,-1.2473112545837879,22.11000061035156,1.1397907240979028,20.57749938964844,1.1874978476079854,20.81999969482422,0.10491470136853964
7185,2020-05-20,22.739999771118164,23.01250076293945,22.59250068664551,22.645000457763672,4075200.0,0.02064627784093287,-3.2000247956741865,0.36892707677493425,54.63280199861867,51.665801754266106,-1.1553480834998915,-1.0765557413128306,-3.0985691309242966,0.8396370059847413,10.351819544983504,0.7325000762939418,0.3859222002868421,1.0863748550415053,-0.315047184181914,2.4877968942649247,0.38566383542979565,1.787085874653215,-2.555058911132811,90.83259862709401,48.716923456154746,0.7007110196117105,5,-1.2137489318847656,-1.6125001907348633,-3.2256247997283936,-1.6512494087219238,0.7525005340576172,2,0.07695690490826901,-2.7862496724032497,22.280000686645508,-1.2473112545837879,22.11000061035156,1.1397907240979028,20.57749938964844,0.07695690490826901
7186,2020-05-21,22.552499771118164,22.809999465942386,22.4424991607666,22.670000076293945,5878800.0,-0.008245382668743084,-1.177769740262697,-1.236854257433694,58.68042676244515,51.2640124262145,-0.9515096307192721,-0.807805697709906,-2.9232157377334005,0.9663113086530473,10.628629677082317,0.3675003051757848,0.3350517558185331,0.8209999084472663,-0.5992908632194371,2.24129068011397,0.11085452261391637,1.5311452942806163,-2.1979053169555662,82.80370859718322,35.611822972824385,0.7101453858333513,5,-1.0262489318847656,-1.4250001907348633,-3.5124995708465576,-1.4637494087219238,1.2550010681152344,3,0.0756013719547648,-3.2000247956741865,22.739999771118164,-2.7862496724032497,22.280000686645508,-1.2473112545837879,22.11000061035156,0.0756013719547648
7187,2020-05-22,22.70000076293945,22.72500038146973,22.299999237060547,22.53249931335449,6368400.0,0.006540338912238042,2.9080441626544475,-1.4255405493149795,63.1599178336955,50.95443520000227,-1.1738560074173598,-0.9108427258151472,-3.0076556033484643,0.7573466180265029,10.804309457859897,0.42500114440918324,0.30238531488990716,0.9106258392333935,-0.5702775358645162,2.391529214331303,0.1701741516844386,1.6510775267823483,-2.1859319302502414,82.80606237419899,29.31180043536537,0.7404516875489552,5,-1.1737499237060511,-1.5725011825561488,-3.8168756961822474,-1.6112504005432093,1.2524986267089915,4,0.0744492762074318,-1.177769740262697,22.552499771118164,-3.2000247956741865,22.739999771118164,-2.7862496724032497,22.280000686645508,0.0744492762074318
7188,2020-05-26,23.497499465942386,23.6200008392334,23.23749923706055,23.28750038146973,8220800.0,0.03513210027309577,-1.4677413400602737,1.2537150274997437,64.33333342752343,52.0655467265961,-1.9012607348647883,-1.6665931716019777,-3.767632428921676,-0.097402788252694,10.942576450436938,0.9200000762939489,0.3040629249471749,1.627374553680422,-0.03937212590365391,3.294121233264498,0.7940012138883823,2.460747893472462,-2.833524717438163,92.496094758623,34.763250975936344,0.8333733397920382,5,-1.6674985885620153,-2.1524991989135778,-4.481874227523807,-2.408749103546146,0.2725009918212855,1,0.033620637662844954,2.9080441626544475,22.70000076293945,-1.177769740262697,22.552499771118164,-3.2000247956741865,22.739999771118164,0.033620637662844954
7189,2020-05-27,23.88249969482422,24.00749969482422,23.57500076293945,23.75,6641600.0,0.016384731891998072,1.2614341278548107,0.6309536784741144,66.65491465403363,54.31423548632885,-2.0617786501692876,-2.0132446054073263,-4.019113659136238,-0.5419879704893908,10.769123931929538,0.5100002288818324,0.1895550033426474,1.9224997520446792,0.028595831875925626,3.8164036722134327,0.9755477919603024,2.869451712129056,-2.9820428590616608,92.6793577458999,30.837095650333474,0.9469519600843771,5,-1.8587493896484375,-2.34375,-4.611874341964722,-2.7937493324279785,0.08500099182129262,2,-0.009630463526653976,-1.4677413400602737,23.497499465942386,2.9080441626544475,22.70000076293945,-1.177769740262697,22.552499771118164,-0.009630463526653976
7190,2020-05-28,23.837499618530273,24.14249992370605,23.709999084472656,24.087499618530273,5754400.0,-0.0018842280694636449,1.402778366464657,-1.88679679852594,64.80467468249849,56.505120800854094,-1.661206434343935,-2.0084065816190098,-3.862462506772463,-0.5528887736091335,10.2722200281999,0.4325008392333949,0.08965559968302017,1.8376247406005852,-0.18146546627809457,3.856714947479265,0.8280796371612453,2.847169844039925,-2.6263384968615497,83.4463939478325,22.392937363391354,1.0095451034393401,5,-1.5974998474121094,-2.1024999618530273,-4.537499189376831,-2.847499370574951,0.6975002288818359,3,-0.0015731675750325635,1.2614341278548107,23.88249969482422,-1.4677413400602737,23.497499465942386,2.9080441626544475,22.70000076293945,-0.0015731675750325635
7191,2020-05-29,24.13999938964844,24.19499969482422,23.524999618530273,23.76250076293945,8246400.0,0.012690079746577876,1.7487225634805743,-1.509994506835966,63.31811325180602,58.984222068856674,-1.6128464617950407,-2.2635346444766498,-4.023960457084129,-0.907862528422168,10.041226373868676,0.6700000762939453,0.17521155991092385,2.0363745689392125,-0.19851883785494095,4.271267975733366,0.918927865542134,3.153821272336291,-2.5770776117352376,97.09760992666541,39.25907332297295,1.117446703397077,5,-1.4449996948242223,-2.02249908447266,-4.823124170303348,-3.172499179840095,-0.0849990844726598,4,-0.026822663663790935,1.402778366464657,23.837499618530273,1.2614341278548107,23.88249969482422,-1.4677413400602737,23.497499465942386,-0.026822663663790935
7192,2020-06-01,24.4325008392334,24.582500457763672,23.982500076293945,24.0575008392334,5507200.0,0.012116878913857265,-1.2857090956650632,0.9933810972220631,71.2685124973668,61.331211053754124,-1.4539026882532582,-2.4403491330271905,-4.171974847164183,-1.2539850501624343,10.746773703500882,0.6000003814697266,0.40822914692292045,2.1760009765624986,-0.25841927755766747,4.610421230682665,0.9587908495024138,3.3932111036225834,-2.5010881529526543,88.84762212692576,28.343527066119776,1.2172101270600835,6,-1.147500991821289,-2.1212501525878906,-4.955625772476196,-3.4650006294250524,-0.6700000762939489,0,-0.02558068059068197,1.7487225634805743,24.13999938964844,1.402778366464657,23.837499618530273,1.2614341278548107,23.88249969482422,-0.02558068059068197
7193,2020-06-02,24.73500061035156,24.80500030517578,24.26250076293945,24.54750061035156,7617200.0,0.012381040037964919,2.312980478031912,0.5,81.38640152809865,65.35989962623182,-1.5029379713324538,-2.5793545818390804,-4.333809599752367,-1.6099291169334116,11.768654451324009,0.5424995422363317,0.6597037166222144,2.290750694274898,-0.30312551962996537,4.8846269081797615,0.9938125873224664,3.58768880122733,-2.379413880633546,94.53127677550938,25.442421935336824,1.296938106952432,6,-1.1825008392333949,-2.3124999999999964,-5.131250858306881,-3.767500400543213,-1.1125011444091726,1,-0.031635383116814686,-1.2857090956650632,24.4325008392334,1.7487225634805743,24.13999938964844,1.402778366464657,23.837499618530273,-0.031635383116814686
7194,2020-06-03,25.79750061035156,25.834999084472656,24.877500534057614,25.0,7937200.0,0.04295532540053171,1.194845225603366,4.253336588541647,92.45132662621708,69.56195791818719,-2.250693005008152,-3.487096497859561,-5.232016163564584,-2.7217544721292946,12.675585834420886,1.0999984741210973,1.0237255146039068,3.14150066375732,0.18465432071539212,6.098347006799248,1.6630774922363543,4.619923835278286,-3.0010194370511485,98.37668905668775,21.430203187825057,1.4784231715209646,6,-1.7300014495849574,-2.860000610351559,-5.951251029968258,-4.830000400543213,-2.0650005340576136,2,-0.07859289096302335,2.312980478031912,24.73500061035156,-1.2857090956650632,24.4325008392334,1.7487225634805743,24.13999938964844,-0.07859289096302335
7195,2020-06-04,25.39249992370605,25.84499931335449,25.239999771118164,25.5,8500000.0,-0.015699221903807126,-1.9333284012040388,-0.134796230747159,86.10342298546263,72.60895749852247,-1.5979033237509341,-2.927180687831541,-4.705547145057263,-2.367218490957079,13.5841653357714,0.6049995422363246,1.2103752661526492,2.542875003814693,-0.601948347868472,5.687698355497858,0.9704633279731105,4.1152866796562755,-1.9883151681711908,80.49571339781046,-1.9077489417478972,1.572411675841582,6,-1.3200006484985316,-2.449999809265133,-5.241250038146969,-4.424999713897705,-1.777500152587887,3,-0.05611890287849064,1.194845225603366,25.79750061035156,2.312980478031912,24.73500061035156,-1.2857090956650632,24.4325008392334,-0.05611890287849064
7196,2020-06-05,26.75,27.09000015258789,26.040000915527344,26.040000915527344,14389200.0,0.05346067068515015,-1.9577481436906976,-6.604637958872051,91.44007277502948,75.75119693644847,-2.567357160683457,-4.1061362612369265,-5.929505978885885,-3.770955319189479,14.587211542451794,1.6975002288818395,1.4900811701015009,3.6533750534057603,0.10257038536232699,7.204179721449194,1.8779727193840436,5.428777387427477,-2.857652332901214,89.05872424005278,-0.4522527622290369,1.7754023340217162,6,-1.5862503051757812,-3.184999465942383,-6.173750400543213,-5.782499790191654,-2.39999961853027,4,-0.08280374402197721,-1.9333284012040388,25.39249992370605,1.194845225603366,25.79750061035156,2.312980478031912,24.73500061035156,-0.08280374402197721
7197,2020-06-08,26.020000457763672,26.79750061035156,25.98500061035156,26.690000534057614,10639600.0,-0.027289702513507597,-1.1959466251517292,-0.9436632961175953,79.42061383038636,77.42756142565547,-1.4716495064972186,-3.257242927854989,-5.105947312678957,-3.0934636398190847,15.426358825082707,0.8125,1.6529448104797488,2.7418754577636726,-1.021576899600042,6.505327815127387,0.8601492790818135,4.623601636445532,-1.4881222935670664,62.15738547136317,-25.668239569801784,1.8817261786818575,6,-0.7125005722045898,-2.4549999237060547,-5.443750858306885,-5.157500743865967,-0.9099998474121129,0,-0.07551883620361688,-1.9577481436906976,26.75,-1.9333284012040388,25.39249992370605,1.194845225603366,25.79750061035156,-0.07551883620361688
7198,2020-06-09,25.43000030517578,25.77750015258789,25.35000038146973,25.63750076293945,6079600.0,-0.022674870953426574,-1.3265274346571703,0.30970214050040484,72.29298924568619,78.05401415806129,-0.6467040243438689,-2.507964132058497,-4.387823437335285,-2.55678172686898,16.37421690296079,0.6700000762939418,1.8048205656931913,1.9691252708435059,-1.8416683952093038,5.7799189368963155,0.06372843781710102,3.8745221038699107,-0.386497743300918,24.97174537300861,-60.32793219493633,1.9053968330264044,6,-0.12250041961669922,-1.864999771118164,-4.853750705718994,-4.567500591278076,-0.2024993896484375,1,-0.0655721400796423,-1.1959466251517292,26.020000457763672,-1.9577481436906976,26.75,-1.9333284012040388,25.39249992370605,-0.0655721400796423
7199,2020-06-10,25.084999084472656,25.625,24.917499542236328,25.625,4430000.0,-0.013566701398462278,1.620367623165063,2.602408309587323,66.87049217534538,78.28354943504429,-0.12649207205924995,-1.9463394959121914,-3.928638635631888,-2.271957345835176,17.849172871527085,0.7075004577636719,1.9234767863610536,1.4232490539550788,-2.2783216030289175,5.124819710939075,-0.42753627453691934,3.274034382447077,2.0050010681152344,7.70998827057741,-73.7135731744882,1.8507853284919977,6,0.22250080108642578,-1.519998550415039,-4.4443745613098145,-4.222499370574951,0.4200000762939453,2,-0.058301760889261534,-1.3265274346571703,25.43000030517578,-1.1959466251517292,26.020000457763672,-1.9577481436906976,26.75,-0.058301760889261534
7200,2020-06-11,23.627500534057614,24.5575008392334,23.622499465942386,24.440000534057614,6863200.0,-0.05810239599798184,-1.2735536653464368,1.504627078653273,56.53893311008229,77.53030719707499,1.4506352590213005,-0.2518934878857557,-2.3477630429211267,-0.8823646217409831,18.5165119041943,1.4624996185302699,1.946804324914801,-0.19287452697754404,-3.5738556703238764,3.1881066163687883,-1.8833650986507102,1.4976160446956222,3.419049606323245,0.14422688175630483,-77.754401453324,1.690490571673167,6,1.728749275207523,-0.06249999999999645,-2.6556258201599086,-2.8225007057189906,1.7425003051757848,3,0.00444395470798864,1.620367623165063,25.084999084472656,-1.3265274346571703,25.43000030517578,-1.1959466251517292,26.020000457763672,0.00444395470798864
7201,2020-06-12,23.752500534057614,24.4375,23.3125,24.36750030517578,5852400.0,0.005290445335926153,1.9801357629529326,0.7569227952223602,56.41963855889838,75.88043231502293,1.4135365313501573,-0.15381982335649624,-2.3183098637178077,-1.0704827664849397,19.049731514754104,1.125,1.9228500755302562,-0.21449956893921396,-3.2879781618468975,2.8589790239684696,-1.7512388653930557,1.3222397275146278,3.1570875793457063,12.625551133353385,-61.98159915954045,1.5367392964538416,6,1.4487495422363317,-0.18749999999999645,-2.742500782012936,-3.4337506294250453,1.7724990844726598,4,-0.005788896320296666,-1.2735536653464368,23.627500534057614,1.620367623165063,25.084999084472656,-1.3265274346571703,25.43000030517578,-0.005788896320296666
7202,2020-06-15,24.1200008392334,24.13249969482422,22.95249938964844,23.29999923706055,5079600.0,0.015472068073373757,1.792902400101115,-1.3333364347143648,54.007088680701905,72.83828644308997,1.114218373463654,-0.2554122793077269,-2.517776953331307,-1.4930983753344265,19.506611847644052,1.1800003051757777,1.9364945735213084,-0.02412433624267507,-2.6509901474740722,2.602741474988722,-1.3375572418583737,1.2893085693730235,2.573761987365721,41.32747377987102,-29.735571461613056,1.3134329056156986,6,0.9012489318847656,-0.5550003051757812,-3.1100010871887207,-3.857500553131107,1.6974983215332031,0,0.009535635747666138,1.9801357629529326,23.752500534057614,-1.2735536653464368,23.627500534057614,1.620367623165063,25.084999084472656,0.009535635747666138
7203,2020-06-16,24.64249992370605,25.19499969482422,24.23500061035156,24.84250068664551,5229200.0,0.021662482018771634,1.1215477996965177,-0.243902892883985,54.80708515412122,68.65559294619041,0.6450523399552317,-0.6097153165652252,-2.8599666010625633,-2.0670763763058098,20.366964500451175,1.0749988555908203,1.9635055810196533,0.3717497825622509,-2.0806196820963123,2.824119247220814,-0.8544349497670289,1.5979345148915307,1.7519618279370128,63.23667532615814,-4.881704356143878,1.2261847323292816,6,0.3787498474121129,-1.077499389648434,-3.6325001716613734,-4.498750209808346,1.7574996948242223,1,0.018971317361992757,1.792902400101115,24.1200008392334,1.9801357629529326,23.752500534057614,-1.2735536653464368,23.627500534057614,0.018971317361992757
7204,2020-06-17,24.61750030517578,24.917499542236328,24.40500068664551,24.79750061035156,4392400.0,-0.0010144919796152285,1.4404813805631076,0.8999980926585934,54.94610440078656,65.19366865900419,0.5420709041848859,-0.42226700998052635,-2.7070020422997487,-2.090311735581917,20.995533585715663,0.5124988555908168,1.915877552323483,0.22987518310547017,-2.038952848256276,2.4987032144672163,-0.9045388325754011,1.3642891987863415,1.5016044575077139,74.2475223608422,7.734751258858438,1.1344140156808724,6,0.4037494659423828,-1.052499771118164,-3.5993757247924805,-4.473750591278076,1.4799995422363281,2,0.02477914503055012,1.1215477996965177,24.64249992370605,1.792902400101115,24.1200008392334,1.9801357629529326,23.752500534057614,0.02477914503055012
7205,2020-06-18,24.489999771118164,24.712499618530273,24.32500076293945,24.4325008392334,3257600.0,-0.00517926403887603,-1.8440378531231145,-0.3194379688890836,52.269781689010166,60.841414093890926,0.5901493260046848,-0.1654198323692313,-2.4533618053316637,-2.0013796873344347,21.33193316058338,0.38749885559082387,1.778838288006014,0.014874649047850852,-2.117270023250981,2.147019321346683,-1.051197687101567,1.0809469851972686,1.3757765617225282,68.5618805902105,5.673424141993564,1.0660723361494167,6,0.38500022888183594,-0.9249992370605469,-3.3249998092651367,-4.346250057220459,2.052499771118164,3,0.041445463419132356,1.4404813805631076,24.61750030517578,1.1215477996965177,24.64249992370605,1.792902400101115,24.1200008392334,0.041445463419132356
7206,2020-06-19,24.25749969482422,25.229999542236328,24.21750068664551,25.229999542236328,9604400.0,-0.009493674090113258,1.0822601839684551,-16.91335500563922,48.85620161349236,57.44536829201382,0.48266382278721665,0.21224585405123264,-2.126335567294788,-1.8123052479204276,21.969848289377314,1.0124988555908168,1.4407839965014162,-0.30287542343139506,-2.238644855201116,1.6328940083383259,-1.2707601393162555,0.6650092924534654,1.3752144825610948,57.299680252180295,-2.209894345908637,0.9678847158848601,6,0.10750007629394531,-0.6924991607666016,-3.1087498664855957,-4.113749980926514,1.7950000762939453,4,0.04586215225827872,-1.8440378531231145,24.489999771118164,1.4404813805631076,24.61750030517578,1.1215477996965177,24.64249992370605,0.04586215225827872
7207,2020-06-22,24.38999938964844,24.49250030517578,23.96999931335449,24.209999084472656,3845200.0,0.005462215664893577,1.714275806036124,-0.1850903171396667,47.693841966466415,54.71212970543385,0.10575425958910856,0.22435091899754767,-2.1792767348677735,-1.9879408619497916,22.693490702221514,0.5225009918212926,1.166202724175001,-0.2548756599426234,-1.9853727604553093,1.4756214405700625,-1.1201242101989664,0.6103728903137196,1.028297604717924,33.333333333333805,-20.847917083769893,0.8652485502563433,6,-0.1012496948242223,-0.676249504089359,-3.2349991798400914,-4.246249675750736,2.067501068115231,0,0.046535475903437096,1.0822601839684551,24.25749969482422,-1.8440378531231145,24.489999771118164,1.4404813805631076,24.61750030517578,0.046535475903437096
7208,2020-06-23,24.28750038146973,24.899999618530273,24.28750038146973,24.74250030517578,4310800.0,-0.004202501465506936,-1.6923047901706818,-2.5277730682828956,38.42024106902826,51.55099069362083,0.03257177492346841,0.41009520238305797,-1.9866955720379913,-1.923424472222866,22.88879012767609,0.6124992370605433,0.6635015488092897,-0.39687471389770224,-2.0515005658227246,1.25775113802732,-1.2241876398602152,0.4304382120648107,0.942499160766598,25.19849289210059,-22.426018673409885,0.8273129259625118,6,-0.1962509155273473,-0.14500045776367543,-3.11562538146973,-4.143750667572025,2.004999160766598,1,0.06299531673766601,1.714275806036124,24.38999938964844,1.0822601839684551,24.25749969482422,-1.8440378531231145,24.489999771118164,0.06299531673766601
7209,2020-06-24,23.65250015258789,24.20000076293945,23.42250061035156,24.122499465942386,6889600.0,-0.026145145400237046,1.4879928955295219,1.0329656970626986,37.11110916451612,49.39234358855792,0.4950641269759757,1.0824802828598479,-1.2817222873783436,-1.3209046688657438,22.521833267464363,0.8649997711181712,0.30954970239141844,-1.020374965667724,-2.701452541253154,0.6607026099177062,-1.8609137534604372,-0.1798361778750106,1.3952993774414075,12.724740146678798,-29.471874012525312,0.8405387877927148,6,0.4387493133544922,0.8862495422363281,-2.4806251525878906,-3.5087504386901855,2.787500381469723,2,0.11616105900930607,-1.6923047901706818,24.28750038146973,1.714275806036124,24.38999938964844,1.0822601839684551,24.25749969482422,0.11616105900930607
7210,2020-06-25,23.79999923706055,23.815000534057614,23.147499084472656,23.54999923706055,3609600.0,0.006236088511620608,3.7678233266578918,-0.5319156707180935,23.37543044474306,45.72076490920735,0.41863071025016296,0.9823956512620171,-1.3391667747159488,-1.5022722673694808,21.951754247073946,0.6675014495849574,0.02709508314088538,-0.8710008621215799,-2.5560804876896555,0.8140787634464957,-1.713540674905616,-0.028461049337543898,1.100000381469723,31.332533453010253,-4.732423877425223,0.8425398127840377,6,0.2912502288818324,0.8950004577636683,-2.5743741989135778,-3.6562495231628453,3.047500610351559,3,0.096533642184911,1.4879928955295219,23.65250015258789,-1.6923047901706818,24.28750038146973,1.714275806036124,24.38999938964844,0.096533642184911
7211,2020-06-26,23.49250030517578,23.790000915527344,23.25,23.75,12266400.0,-0.012920123602606748,2.1999909577955106,-1.029998779296875,25.30530643948181,42.53167799351621,0.7659141308735791,1.3058499748657688,-0.9472788075579217,-1.2463018303434623,21.558097577128834,0.5499992370605504,-0.20577090630230188,-1.1461248397827148,-2.897727452978028,0.6054777734125985,-2.0219261463803733,-0.2703235331850564,1.2516992950439452,19.686226280589672,-12.53796682678496,0.8758013065976571,6,0.6962490081787109,1.2024993896484375,-2.1656250953674316,-3.348750591278076,3.612499237060547,4,0.12982863456166838,3.7678233266578918,23.79999923706055,1.4879928955295219,23.65250015258789,-1.6923047901706818,24.28750038146973,0.12982863456166838
7212,2020-06-29,23.8075008392334,23.93000030517578,23.57250022888184,23.772499084472656,5027600.0,0.013408557197643889,1.5535657114052104,-0.13592930579834672,33.24728431585325,40.136144567041995,0.449157486915837,0.9925118221726166,-1.1995699121596317,-1.614675789505597,20.904281392920083,0.4375,-0.25140083726665097,-0.7998743057250977,-2.588862833609319,0.9891142221591238,-1.6943685696672084,0.09461995821701308,0.7933627441406266,37.660573673699275,4.332319693776178,0.8944942639421111,6,0.38124847412109375,0.8874988555908203,-2.480625629425049,-4.333751201629639,3.3549995422363317,0,0.09429796714257122,2.1999909577955106,23.49250030517578,3.7678233266578918,23.79999923706055,1.4879928955295219,23.65250015258789,0.09429796714257122
7213,2020-06-30,23.95249938964844,24.122499465942386,23.76749992370605,23.802499771118164,8447200.0,0.006090456591566928,-2.227278638495578,4.285488529235566,37.80289596894672,38.231343630170905,0.2190218185208188,0.828354629984748,-1.2549445384504487,-1.8100719729795678,20.117669822470525,0.35499954223633523,-0.3008080182931181,-0.6157506942748974,-2.4270740467171414,1.1955726581673467,-1.5214123704960194,0.28991098194622467,0.5164950582275374,76.4844675923415,38.2667999207802,0.9056616762211228,6,0.23624992370605113,1.068750381469723,-2.6256241798400914,-4.478749752044681,3.1350002288818324,1,0.10458203243699149,1.5535657114052104,23.8075008392334,2.1999909577955106,23.49250030517578,3.7678233266578918,23.79999923706055,0.10458203243699149
7214,2020-07-01,23.770000457763672,24.212499618530273,23.65500068664551,24.03750038146973,5862000.0,-0.0076192020263087246,-1.2412041421139373,-1.7833373599684466,52.11581518824022,38.21423624119646,0.30023310625653465,0.8971684885618956,-0.9481969204618537,-1.6771484770468845,18.568678468449924,0.5574989318847621,-0.3566431577228819,-0.6968746185302734,-2.444344737497154,1.0505955004366072,-1.5706096780137138,0.1768604409531669,0.5776743854541024,58.450803861976084,14.780237409503869,0.873735059483441,7,0.4187488555908203,1.2512493133544922,-2.182499885559082,-4.078750133514404,3.219999313354492,2,0.10612112056770151,-2.227278638495578,23.95249938964844,1.5535657114052104,23.8075008392334,2.1999909577955106,23.49250030517578,0.10612112056770151
7215,2020-07-02,23.96750068664551,24.334999084472656,23.82749938964844,24.1875,5083200.0,0.008308802064719067,-1.0299910354956372,0.8224275742083368,53.125006930783194,38.68854794311767,0.023269032411715074,0.6191829388755075,-1.0548742858787001,-1.921343596226432,16.972371452842648,0.5649986267089844,-0.46069412086769645,-0.4281244277954066,-2.1323549787200875,1.2761061231292743,-1.2802397032577453,0.42399084766693207,-1.0150012969970703,66.12915134340776,17.766077994218392,0.8521152754623401,7,0.05624866485595348,1.0537490844726527,-2.1862506866455114,-4.082500934600834,3.0625,3,0.10316052056231961,-1.2412041421139373,23.770000457763672,-2.227278638495578,23.95249938964844,1.5535657114052104,23.8075008392334,0.10316052056231961
7216,2020-07-06,24.53499984741211,24.59749984741211,24.252500534057614,24.38249969482422,4154400.0,0.023677861458571092,1.4864801704584765,-0.693184675272893,55.70054574369694,39.57818169614329,-0.5595721338661477,-0.12940132826109974,-1.54170106389968,-2.5319932001939875,14.678733345465211,0.629999160766598,-0.5576506809134401,0.25012474060058665,-1.0498300231054856,1.5500795043066589,-0.39985264125245124,0.9001021224536245,-1.554850463867183,93.90243675508701,42.80498641565187,0.6499773818530369,7,-0.5112504959106445,0.4862499237060547,-2.5475001335144043,-4.582499980926517,2.6674995422363317,0,0.09425310839135448,-1.0299910354956372,23.96750068664551,-1.2412041421139373,23.770000457763672,-2.227278638495578,23.95249938964844,0.09425310839135448
7217,2020-07-07,24.05500030517578,24.49250030517578,24.022499084472656,24.292499542236328,3678400.0,-0.019563869786897836,-2.107428845256561,-1.5573704880306176,41.83459933418986,39.957554836716795,-0.14761257200817468,0.2064205566033408,-1.0025937057508543,-2.102085710198377,12.23375588140246,0.5125007629394531,-0.6363610838656797,-0.13162479400634908,-1.14480763742257,0.8815580494098718,-0.6382162157144613,0.37496662770176314,-1.0101569030761688,42.44031561841639,-6.827418269610419,0.5065914217081112,7,-0.18250083923339844,0.9662494659423828,-1.6487503051757812,-4.0762505531311035,3.3924999237060582,1,0.12679273325156837,1.4864801704584765,24.53499984741211,-1.0299910354956372,23.96750068664551,-1.2412041421139373,23.770000457763672,0.12679273325156837
7218,2020-07-08,23.76250076293945,24.125,23.582500457763672,24.04750061035156,5985600.0,-0.012159614987549805,1.4659147065707967,1.2000032123869642,38.93918682175518,40.16067457641002,0.06993896499205832,0.38745494342951403,-0.6641274408104216,-1.8651608994492825,10.265263460342492,0.5424995422363281,-0.6773476849379207,-0.34074935913086435,-1.1831687216266609,0.5016700033649322,-0.7619590403787626,0.08046032211703391,-0.6555511030273387,17.734030878395295,-27.201830079154554,0.4212096812478986,7,0.10999870300293324,1.2587490081787145,-0.964375495910641,-3.5900006294250453,3.8799991607666016,2,0.14308256746415338,-2.107428845256561,24.05500030517578,1.4864801704584765,24.53499984741211,-1.0299910354956372,23.96750068664551,0.14308256746415338
7219,2020-07-09,23.622499465942386,23.852500915527344,23.40500068664551,23.69750022888184,6774400.0,-0.005891690373574288,1.3246636149258117,0.26316071261260054,38.81364969866075,41.87603227128977,0.22935640841111038,0.43455127522633674,-0.48536667351242,-1.7809150919659338,8.709136120596314,0.4475002288818324,-0.7260760107121698,-0.40762567520141246,-1.1376262847817458,0.32237493437892084,-0.7726259799915809,-0.042625370411244035,-0.45592779853027565,18.238904181455016,-22.72905363957899,0.3650003047901667,7,0.3012504577636683,1.3987503051757777,-0.6349992752075231,-3.1799993515014684,3.8225002288818324,3,0.14668219836700747,1.4659147065707967,23.76250076293945,-2.107428845256561,24.05500030517578,1.4864801704584765,24.53499984741211,0.14668219836700747
7220,2020-07-10,23.732500076293945,23.82999992370605,23.3799991607666,23.66250038146973,4626400.0,0.004656603358596856,2.3962399953936266,-0.9333197701032028,43.00931732072809,43.843144591428235,0.12155716325193922,0.350806319498588,-0.5853177342249651,-1.9358995935277115,8.399592385284626,0.4500007629394496,-0.6963974918741407,-0.3028750419616699,-1.0221147117363358,0.416364627812996,-0.6624948768490029,0.056744792925663035,-0.5086912816818341,28.952830942425518,-9.53827958947144,0.35961983488733346,7,0.25624942779541016,1.2887496948242188,-0.23000049591064453,-2.690000534057617,3.739999771118164,4,0.13725901967142895,1.3246636149258117,23.622499465942386,1.4659147065707967,23.76250076293945,-2.107428845256561,24.05500030517578,0.13725901967142895
7221,2020-07-13,23.614999771118164,24.052499771118164,23.545000076293945,23.96750068664551,7545600.0,-0.004951029381567329,-1.0609111892553407,-5.035749318801396,39.63903133104008,44.553338704226775,0.28861203183661743,0.4821998754499539,-0.4274940579093318,-1.8713890022761959,8.343392647191758,0.5074996948242188,-0.6066204469593686,-0.4135003089904785,-1.1466196955986838,0.3196190776177268,-0.7800600022945794,-0.04694061568637764,-0.33624333439405163,21.123628639174584,-17.275522290449203,0.36655969330410215,7,0.3737497329711914,1.40625,-0.10750007629394531,-2.567500114440918,3.672500610351566,0,0.1446115159274315,2.3962399953936266,23.732500076293945,1.3246636149258117,23.622499465942386,1.4659147065707967,23.76250076293945,0.1446115159274315
7222,2020-07-14,24.35000038146973,24.36750030517578,23.540000915527344,23.63249969482422,7925200.0,0.031124311559405315,1.1993323650852794,-2.035457654264864,50.71469450997361,45.987982986563104,-0.4038069397455324,-0.2473689966061947,-1.0905549624755544,-2.6580383621181483,8.735924344131321,0.8274993896484375,-0.42885610764716375,0.3100003242492697,-0.43626042201660553,1.056261070515145,-0.06313004888366791,0.6831306973822073,-1.0184942083180992,98.22785788096263,55.75642780652922,0.3731303731329378,7,-0.36125087738037465,0.5249996185302699,0.014374732971187854,-2.3725004196167028,2.9349994659423793,1,0.11714574798731636,-1.0609111892553407,23.614999771118164,2.3962399953936266,23.732500076293945,1.3246636149258117,23.622499465942386,0.11714574798731636
7223,2020-07-15,25.11000061035156,25.19499969482422,24.57250022888184,24.57250022888184,9447200.0,0.031211507884007617,-1.3162754386898916,0.7491287346116187,66.20346024400499,47.553276881648074,-1.0977933944407248,-1.022999156658912,-1.7555669820279256,-3.457968425321777,8.635848937274533,0.8449993133544886,-0.22457913346428882,1.0466255187988232,0.198560665057677,1.8946903725399693,0.6225930919282483,1.470657945669398,-1.7278546902295098,95.31685622799043,47.05511547085112,0.4240324268705732,7,-0.8225011825561488,-0.7450008392333949,-0.6737504005432093,-3.1325006484985316,1.7150001525878906,2,0.0930903847754847,1.1993323650852794,24.35000038146973,-1.0609111892553407,23.614999771118164,2.3962399953936266,23.732500076293945,0.0930903847754847
7224,2020-07-16,25.227500915527344,25.32999992370605,25.065000534057614,25.11249923706055,4468800.0,0.004679422633201646,-1.5238147138963725,0.21395645925373552,65.97652007295525,48.98122278633386,-1.1027735346185388,-1.1514942901083316,-1.7935338667534957,-3.5988341828353327,8.575995993436052,0.2649993896484375,-0.08513434808248732,1.133625793457032,0.16617710028105392,2.10107448663301,0.6499014468690447,1.6173501400450192,-1.7365837689231647,94.7436426627752,42.50881191694742,0.483724346587989,7,-0.8725013732910156,-0.938751220703125,-0.7912507057189941,-3.2500009536743164,1.8324985504150426,3,0.0957288245183372,-1.3162754386898916,25.11000061035156,1.1993323650852794,24.35000038146973,-1.0609111892553407,23.614999771118164,0.0957288245183372
7225,2020-07-17,25.5049991607666,25.63750076293945,25.27750015258789,25.3799991607666,4945600.0,0.010999830945143563,-1.181834996011862,1.0869406574452187,72.67605319001241,50.86739028036891,-1.2731247864225494,-1.421956927972058,-1.985264233959903,-3.889539532725415,8.694073532144099,0.4099998474121058,0.02923395952370811,1.3603740692138686,0.21525713626390086,2.5054910021638364,0.7878156027388847,1.9329325356888525,-1.8669553919942743,93.68287905544649,35.788769066797485,0.5725584664749842,7,-0.9962491989135742,-1.2099990844726562,-1.068748950958252,-3.527499198913574,1.6825008392333984,4,0.07606354039963459,-1.5238147138963725,25.227500915527344,-1.3162754386898916,25.11000061035156,1.1993323650852794,24.35000038146973,0.07606354039963459
7226,2020-07-20,25.3700008392334,25.502500534057614,25.147499084472656,25.427499771118164,5818400.0,-0.005293014153118114,2.421693170328238,-0.459991455078125,68.34998839685792,53.81354462066536,-1.125593720081902,-1.2641532042159405,-1.7736473439805707,-3.769465750886038,8.355770861258957,0.3575000762939453,0.08359559368599179,1.169750690460205,-0.09977577411635608,2.4392771550367662,0.5349874581719227,1.8045139227484874,-1.5320113710443586,87.24672499804505,25.68640892872729,0.6347632322882809,7,-0.8612508773803711,-1.0750007629394531,-0.9093756675720215,-3.392500877380371,1.8575000762939453,0,0.08287343076975007,-1.181834996011862,25.5049991607666,-1.5238147138963725,25.227500915527344,-1.3162754386898916,25.11000061035156,0.08287343076975007
7227,2020-07-21,25.524999618530273,25.795000076293945,25.46750068664551,25.53000068664551,5015200.0,0.00610952992390823,-4.458371745557692,0.08697671332852991,68.42415539128726,57.08965223950226,-1.1735565067732878,-1.401622714920883,-1.867344738346823,-3.926304668641574,8.355401622044099,0.4249992370605469,0.12993583755543625,1.267999458312989,-0.13200865951814933,2.6680075761441273,0.567995399397418,1.96800351722856,-1.507059020866194,77.91407022788327,17.48801897145264,0.7000040589155693,7,-0.9375,-1.151249885559082,-1.1418743133544922,-3.547499656677246,1.7375011444091761,1,0.06904998195024237,2.421693170328238,25.3700008392334,-1.181834996011862,25.5049991607666,-1.5238147138963725,25.227500915527344,0.06904998195024237
7228,2020-07-22,25.8174991607666,26.57749938964844,25.48500061035156,26.0,7674400.0,0.011459335812251448,-1.5781744772501656,36.49237223490924,73.38663892022421,60.93109548634264,-1.2783292318248805,-1.6586619326667318,-2.0740538095571566,-4.2153695456633535,8.280169593049642,1.092498779296882,0.13321602445041236,1.4839990615844734,-0.08056174926065296,3.0485598724295997,0.7017186561619084,2.2662794670070383,-1.5863114256669384,49.75201296367523,-10.472639019019454,0.7822804054225635,7,-0.838749885559082,-0.9549999237060547,-1.524374008178711,-3.839999198913574,1.2075004577636719,2,0.05684131826662697,-4.458371745557692,25.524999618530273,2.421693170328238,25.3700008392334,-1.181834996011862,25.5049991607666,0.05684131826662697
7229,2020-07-23,26.399999618530273,26.4950008392334,25.957500457763672,26.114999771118164,8892800.0,0.02256223401563484,1.2631485957966253,-1.5616358182749286,75.53806289348479,64.54540054998228,-1.5929208023941186,-2.1341940166005244,-2.539417932480905,-4.803986565404678,9.069733481106061,0.6775016784667969,0.2559478185940094,1.9291245460510247,0.1487335959687286,3.7095154961333208,1.0389290710098784,2.819320021092171,-1.8403282517937818,87.58743124209695,26.948477712469767,0.8901954750411473,7,-1.3412494659423828,-1.5375003814697266,-2.106874465942383,-4.422499656677246,1.0450000762939453,3,0.016098528429934644,-1.5781744772501656,25.8174991607666,-4.458371745557692,25.524999618530273,2.421693170328238,25.3700008392334,0.016098528429934644
7230,2020-07-24,26.09749984741211,26.39249992370605,25.940000534057614,26.28750038146973,5871200.0,-0.011458324829135114,1.2624991059295159,-0.6666688974849879,67.37077096367068,67.6267049536079,-1.02774443034712,-1.7399543439141496,-2.101136100739314,-4.5016005750019055,10.148985145616136,0.4599990844726598,0.42422074739261006,1.5117497444152832,-0.3794164238545221,3.4029159126850885,0.5661666602803805,2.457332828550186,-1.2553325574679448,66.4336056084039,9.589075994962514,0.9455830841349029,7,-1.0387496948242188,-1.2350006103515625,-1.8043746948242188,-4.103750228881836,1.3525009155273402,4,0.03688091289042461,1.2631485957966253,26.399999618530273,-1.5781744772501656,25.8174991607666,-4.458371745557692,25.524999618530273,0.03688091289042461
7231,2020-07-27,26.542499542236328,26.607500076293945,26.0049991607666,26.104999542236328,4918000.0,0.017051430114994215,1.1233472477095054,-2.3026251066606003,77.87115420617076,70.64408936429648,-1.1329492638614624,-2.049836087578747,-2.414150101480047,-4.9602144516143625,11.353304536987013,0.6025009155273438,0.6331246982707377,1.804249477386474,-0.20399502918162327,3.812493983954571,0.8001272241024253,2.8083717306705225,-1.4573857583335652,94.29819571415184,34.15972402787807,1.0041222532840481,7,-0.9524993896484375,-1.6649999618530273,-2.3224992752075195,-4.064999580383301,1.1550006866455114,0,0.024300667566643508,1.2624991059295159,26.09749984741211,1.2631485957966253,26.399999618530273,-1.5781744772501656,25.8174991607666,0.024300667566643508
7232,2020-07-28,26.052499771118164,26.53499984741211,26.0049991607666,26.482500076293945,4752400.0,-0.018460950534761822,-1.019044366616773,-0.9828578404017857,74.57081567022674,71.57379552276555,-0.42024646486682116,-1.457763299643073,-1.7873195116295548,-4.472525795495951,12.493816754827982,0.5375003814697266,0.8209443749186995,1.2019997596740737,-0.8379138427531991,3.2419133621013465,0.18204295846043905,2.2219565608877083,-0.7238041804328113,50.55674216202547,-14.328218528355052,1.0199568012136362,7,-0.2162494659423828,-1.1750001907348633,-2.0874996185302734,-3.064999580383301,2.1875,1,0.04510128220831189,1.1233472477095054,26.542499542236328,1.2624991059295159,26.09749984741211,1.2631485957966253,26.399999618530273,0.04510128220831189
7233,2020-07-29,26.457500457763672,26.54750061035156,26.022499084472656,26.1299991607666,5456000.0,0.015545559551045196,1.0689649988537302,-0.7616303827114494,78.78175156276805,72.99659902163364,-0.6861601500131194,-1.7554774887114206,-2.0973667345468243,-4.874073061390206,13.520747162920646,0.5250015258789027,1.0647219791715514,1.481750392913817,-0.6322739285446559,3.59577471437229,0.4247382321845805,2.5387625536430534,-0.9241961493809434,77.52813162571948,6.46422210200015,1.0570121607292355,7,-0.5800008773803711,-1.580000877380371,-2.4562506675720215,-3.411250114440918,0.6599998474121094,2,0.030426166162629942,-1.019044366616773,26.052499771118164,1.1233472477095054,26.542499542236328,1.2624991059295159,26.09749984741211,0.030426166162629942
7234,2020-07-30,26.292499542236328,26.357500076293945,26.03000068664551,26.17499923706055,4761600.0,-0.0062364513908163,1.6464450301320592,0.3587781369208709,75.70281808979327,73.3329062327204,-0.3958276565340455,-1.4670227282307948,-1.842852394664824,-4.6784808785696015,14.726324007385106,0.4274997711181605,1.2181923016436471,1.1906245231628425,-0.9214991993053481,3.302748245631033,0.13456266192874722,2.246686384396938,-0.5873239109878057,52.808876392294266,-22.607661469139245,1.056061861234095,7,-0.41499996185302734,-1.4149999618530273,-2.1756248474121094,-3.2124996185302734,0.8199996948242223,3,0.027859659182165375,1.0689649988537302,26.457500457763672,-1.019044366616773,26.052499771118164,1.1233472477095054,26.542499542236328,0.027859659182165375
7235,2020-07-31,26.440000534057614,26.47249984741211,26.01000022888184,26.24250030517578,4725600.0,0.005610002639130585,2.523821980018138,1.6808486461918264,78.19362983414055,74.42664417019625,-0.443376693347286,-1.4965200977520006,-1.9121098290103795,-4.814021584199548,15.916442897834695,0.4624996185302699,1.2438933149466287,1.2145005226135233,-0.9074736541884683,3.3364746994155148,0.1535134342125275,2.275487611014519,-0.590452991601822,72.19928834635441,-9.668339029402873,1.0609870884009953,7,-0.4025001525878871,-1.5625009536743129,-2.125000953674313,-3.360000610351559,-0.17500114440917258,4,0.03801055750630766,1.6464450301320592,26.292499542236328,1.0689649988537302,26.457500457763672,-1.019044366616773,26.052499771118164,0.03801055750630766
7236,2020-08-03,26.84749984741211,26.934999465942386,26.489999771118164,26.489999771118164,4438000.0,0.015412227879102902,-1.4895082509483588,1.8101248708316355,76.66845758636434,75.34267774742705,-0.6920262561766606,-1.8149428775402612,-2.2289725844005623,-5.182240678411279,17.066321315750226,0.49499893188477273,1.2803209467484322,1.5063748359680176,-0.7072142293127861,3.7199639012488213,0.3995803033276175,2.6131693686084176,-0.8766798995422143,90.59144195509289,10.347414705717398,1.1067945326404014,8,-0.6374998092651367,-1.755000114440918,-2.4543752670288086,-3.7674999237060547,-0.15250015258789062,0,0.02244160234478665,2.523821980018138,26.440000534057614,1.6464450301320592,26.292499542236328,1.0689649988537302,26.457500457763672,0.02244160234478665
7237,2020-08-04,27.104999542236328,27.13500022888184,26.75,26.78249931335449,4404000.0,0.009591198297335568,1.0130646600944258,0.9020983498103422,73.86364362301636,75.3956782699595,-0.7843122553404847,-1.9312443617561925,-2.3957299481634884,-5.362039197047846,18.620159810696904,0.3850002288818395,1.2731764736068314,1.6113745689392083,-0.6488955800367684,3.871644717915185,0.48123949445121994,2.7415096434271966,-1.0949993133544886,97.33327229817677,18.211157304600476,1.1301350744879883,8,-0.5674991607666016,-1.8474998474121094,-2.6631250381469727,-4.024999618530273,-0.9724998474121094,1,0.02185946123047322,-1.4895082509483588,26.84749984741211,2.523821980018138,26.440000534057614,1.6464450301320592,26.292499542236328,0.02185946123047322
7238,2020-08-05,27.16250038146973,27.375,27.022499084472656,27.1825008392334,3236800.0,0.0021214108173586155,-1.3499821982605158,-0.06201687928412686,73.48302018689255,75.16734019144926,-0.7051106431355052,-1.8139686107254462,-2.385659081529816,-5.358598847345764,20.844204731815918,0.35250091552734375,1.3131460026406252,1.498875427246098,-0.7243159569528537,3.7220668114450497,0.38727973514662395,2.610471119345572,-0.9275001525878892,84.43225976835164,6.985179087700544,1.1115956920994756,8,-0.5050001144409215,-1.7850008010864293,-2.7206258773803746,-4.082500457763675,-1.0900001525878906,2,0.039668637810070795,1.0130646600944258,27.104999542236328,-1.4895082509483588,26.84749984741211,2.523821980018138,26.440000534057614,0.039668637810070795
7239,2020-08-06,27.087499618530273,27.207500457763672,26.96750068664551,27.045000076293945,3100400.0,-0.0027611877362594406,-1.4303980839434196,-2.1249284760637,70.19783845156863,75.4814588012157,-0.5837162835835841,-1.5452969618702852,-2.2549765529467933,-5.177526802081189,23.098378672876425,0.2399997711181605,1.3482791476170704,1.250624656677246,-0.8388562241591799,3.340105537513672,0.20588421625903308,2.295365097095459,-0.6244994354248021,78.93769745952292,3.397923213595192,1.0447404404182123,8,-0.39750003814697266,-1.7100000381469727,-2.4825000762939453,-4.007499694824219,-0.3924999237060547,3,0.0011075472844670475,-1.3499821982605158,27.16250038146973,1.0130646600944258,27.104999542236328,-1.4895082509483588,26.84749984741211,0.0011075472844670475
7240,2020-08-07,26.989999771118164,27.11000061035156,26.78499984741211,26.99250030517578,4357600.0,-0.0035994406565827974,1.7368353423975977,-0.05883672919845615,70.87626914844769,74.70424935035757,-0.38699856072723904,-1.2556166437161806,-2.100329150341679,-4.985381238189813,25.299180601682114,0.3250007629394496,1.3368284189228206,0.9902498245239251,-0.9076108615473935,2.8881105105952436,0.04131948148826581,1.9391801675595843,-0.344599624633787,56.49716052974709,-16.83630485833531,0.9489303430356586,8,-0.3000001907348633,-1.6125001907348633,-2.385000228881836,-3.9099998474121094,0.09250068664550781,4,0.00453869829496889,-1.4303980839434196,27.087499618530273,-1.3499821982605158,27.16250038146973,1.0130646600944258,27.104999542236328,0.00453869829496889
7241,2020-08-10,27.03000068664551,27.23500061035156,26.90250015258789,26.92250061035156,9071600.0,0.0014820643151747248,-3.5084504674588635,-42.990846681925035,69.98671696186217,74.19490504942816,-0.3917744493932602,-1.0821381577872167,-2.0912914015054973,-4.9178869606004945,27.696879433206,0.3325004577636683,1.2610923265540137,0.8595006942749066,-0.7233135048841177,2.442314893433931,0.06809359469539444,1.6509077938544188,-0.245000839233402,44.80010986328182,-26.79919140013193,0.7914070995795115,8,-0.3375005722045934,-1.6525011062622106,-2.507501125335697,-3.9500007629394567,0.2399997711181605,0,-0.02830193405710968,1.7368353423975977,26.989999771118164,-1.4303980839434196,27.087499618530273,-1.3499821982605158,27.16250038146973,-0.02830193405710968
7242,2020-08-11,27.20249938964844,27.5,27.13999938964844,27.177499771118164,6656000.0,0.006381749856490204,-6.199984741269586,0.23255442593284356,68.99861907002031,73.10789032801176,-0.429116908969732,-1.0856388880799912,-2.221165557769833,-4.982193205934703,29.943105142864756,0.46999931335448863,1.2682053371152797,0.8893744468688993,-0.5056652727045474,2.284414166442346,0.19185458708217595,1.5868943066556227,-0.4174995422363317,58.39153190740207,-15.311546284394396,0.697519859786724,8,-0.4474992752075231,-1.7624998092651403,-2.6799998283386266,-3.993749618530277,0.2674999237060476,1,-0.018656362695015583,-3.5084504674588635,27.03000068664551,1.7368353423975977,26.989999771118164,-1.4303980839434196,27.087499618530273,-0.018656362695015583
7243,2020-08-12,27.44750022888184,27.59499931335449,27.11000061035156,27.315000534057614,5422400.0,0.009006556188974058,1.269011118448095,5.300068665598066,65.83521905513228,72.01149043527165,-0.5799008052613246,-1.2085017006802552,-2.42956805704355,-5.121588011090804,31.469188386925673,0.4849987030029297,1.1932068439042425,1.0175003051757834,-0.34440617961514164,2.3794067899667084,0.33654706278032265,1.6984535475712441,-0.5450000762939489,81.79022447859963,9.436801895869976,0.6809532423954624,8,-0.6450004577636754,-1.9600009918212926,-3.000625610351566,-3.8824996948242223,-0.22999954223632812,2,-0.047909664745130476,-6.199984741269586,27.20249938964844,-3.5084504674588635,27.03000068664551,1.7368353423975977,26.989999771118164,-0.047909664745130476
7244,2020-08-13,27.64249992370605,27.85000038146973,27.20249938964844,27.337499618530273,4139600.0,0.0071044609963795136,-1.2521743745563625,2.3018943974202446,74.14060604760134,71.56115445898952,-0.6294587369874698,-1.2788672947748658,-2.619201711096924,-5.204624162486951,33.03143370315128,0.6475009918212891,1.1749655542568007,1.0917500495910595,-0.24932496484232303,2.432825064024442,0.42121254237437,1.762287556807749,-0.6014999389648423,80.51639871267403,7.107887831444657,0.6705375072166905,8,-0.4724998474121058,-2.027500152587887,-3.1956253051757777,-4.077499389648434,-1.7700004577636648,3,-0.0567965885559355,1.269011118448095,27.44750022888184,-6.199984741269586,27.20249938964844,-3.5084504674588635,27.03000068664551,-0.0567965885559355
7245,2020-08-14,27.44499969482422,27.57500076293945,27.36000061035156,27.51749992370605,3188800.0,-0.007144803452181936,1.293311632165287,-0.2377054306225991,65.2836439137395,70.2961751620312,-0.30665548502589246,-0.9787564078039921,-2.405463395041746,-4.915729878437787,34.3838405061427,0.2824993133544922,1.0916402183436418,0.7972497940063477,-0.5054355706693165,2.099935158682012,0.14590711166851378,1.4485924763441815,-0.3349990844726598,57.255874531718135,-12.95213797380201,0.6513426823378327,8,-0.14499950408935547,-1.8299999237060547,-2.9724998474121094,-3.8799991607666016,-1.2899990081787074,4,-0.027327382340668782,-1.2521743745563625,27.64249992370605,1.269011118448095,27.44750022888184,-6.199984741269586,27.20249938964844,-0.027327382340668782
7246,2020-08-17,27.47249984741211,27.69750022888184,27.45000076293945,27.54750061035156,3355600.0,0.0010020095789280425,-3.125027815748356,1.0344900160479877,78.51401669425552,70.81288328105778,-0.2639311851990378,-0.8860970319787285,-2.4598340924506346,-4.853821876042538,36.04130099370902,0.25250053405762074,1.0409076290230637,0.7196249961853027,-0.4845120141099706,1.923762006480576,0.11755649103766785,1.3216935013329376,-0.2700004577636683,48.98639853804261,-22.728040606372517,0.6020685051476365,8,-0.1549997329711914,-1.7774991989135742,-2.9675002098083496,-3.907499313354492,-1.6499996185302699,0,-0.014195992058042561,1.293311632165287,27.44499969482422,-1.2521743745563625,27.64249992370605,1.269011118448095,27.44750022888184,-0.014195992058042561
7247,2020-08-18,27.28750038146973,27.46500015258789,27.252500534057614,27.415000915527344,3328800.0,-0.0067339873316918375,-1.1518923773744842,1.6999898275774707,68.28191759758357,70.23498299335678,-0.05623527373762727,-0.5926718090879248,-2.280875226067149,-4.596547424255892,37.31379767841772,0.21999931335449574,0.9612691815286922,0.4465004920959501,-0.6305392751875942,1.5235402593794944,-0.09201939154582206,0.9850203757377223,0.5625,23.986462975517068,-45.051368032548,0.5385198836417723,8,0.029999732971187854,-1.592499732971195,-2.7825007438659703,-3.722499847412113,-1.2399997711181712,1,-0.0006413164804915938,-3.125027815748356,27.47249984741211,1.293311632165287,27.44499969482422,-1.2521743745563625,27.64249992370605,-0.0006413164804915938
7248,2020-08-19,27.28499984741211,27.489999771118164,27.229999542236328,27.375,2338400.0,-9.163661100008991e-05,-1.5999923706345724,0.7058805929959656,73.54684154224039,70.60709444787587,-0.03858884390280437,-0.5002403447305852,-2.26554851370242,-4.501492931630569,37.97482994748016,0.26000022888183594,0.8717951353481261,0.37062492370605327,-0.6083083243259537,1.3495581717380603,-0.11884170030995023,0.8600915477220568,0.5530505371093781,12.741363921561147,-55.9389704496778,0.489466624016003,8,0.032500267028808594,-1.0737495422363246,-2.8531250953674316,-3.719999313354492,-0.8699989318847656,2,0.006780262670953441,-1.1518923773744842,27.28750038146973,-3.125027815748356,27.47249984741211,1.293311632165287,27.44499969482422,0.006780262670953441
7249,2020-08-20,26.82500076293945,27.125,26.772499084472656,27.06999969482422,3553200.0,-0.016859046620676055,-1.014277773539253,2.722205738990418,57.95454993273047,69.17134786835172,0.42494665314959335,-0.0071344924886567185,-1.786681910330124,-3.956902343469448,38.25848609275727,0.5125007629394531,0.7806826985594633,-0.11062421798706268,-1.060565870698035,0.8393174347239096,-0.5855950443425506,0.36434660836842525,0.988727587890633,5.675850109388481,-59.9750976097488,0.47497082635548665,8,0.48624897003174183,-0.3675003051757777,-2.4987511634826625,-3.2600002288818324,0.21999931335449574,3,0.014631869992276947,-1.5999923706345724,27.28499984741211,-1.1518923773744842,27.28750038146973,-3.125027815748356,27.47249984741211,0.014631869992276947
7250,2020-08-21,27.059999465942386,27.149999618530273,26.77750015258789,26.82500076293945,3852800.0,0.008760436023085072,-1.2575730427997573,-0.959182561307917,54.72746760901174,67.47587571803501,0.22453374341073484,-0.17531650131355647,-1.952706658335071,-4.09330845668163,38.598374024659535,0.3724994659423828,0.6909807756959943,0.0762495040893576,-0.7886257140716992,0.9411247222504144,-0.35618810499116904,0.5086871131698842,0.6912551289062492,31.081083867562388,-30.117335380836618,0.4324376090805277,8,0.25125026702880504,-0.561249732971195,-2.738124847412113,-3.494998931884769,0.09749984741210227,4,-0.04388396243298465,-1.014277773539253,26.82500076293945,-1.5999923706345724,27.28499984741211,-1.1518923773744842,27.28750038146973,-0.04388396243298465
7251,2020-08-24,27.1875,27.3174991607666,26.04999923706055,26.247499465942386,3310400.0,0.004711771492016625,1.112501887482212,4.0000243492657335,51.948062476355176,65.58136942985,0.13602885762352201,-0.2656369532847336,-2.0123593166508726,-4.107061652755505,38.20982617990266,1.2674999237060511,0.6292141371407318,0.17150001525878977,-0.6719333558850593,1.0149333864026389,-0.25021667031313655,0.5932167008307161,0.5050292642260779,78.99307924103441,21.441581143868746,0.42171668557192477,8,-0.23750019073485973,-0.6887502670288086,-2.7856249809265137,-3.622499465942383,-0.12000083923339844,0,-0.037976986238326016,-1.2575730427997573,27.059999465942386,-1.014277773539253,26.82500076293945,-1.5999923706345724,27.28499984741211,-0.037976986238326016
7252,2020-08-25,27.227500915527344,27.54750061035156,27.1299991607666,27.28499984741211,4294000.0,0.0014712980423849942,-2.3069102006284465,-0.06116904172018423,51.54763148214577,63.993859699518154,0.11169308821460788,-0.22461223918288908,-1.9944961119242919,-4.02889410515596,37.925049857202055,0.4175014495849574,0.5723714464055014,0.1527508735656724,-0.5619699615211573,0.8674717086525021,-0.20460954397774245,0.5101112911090873,0.3336259465254905,78.6310917284194,23.46859270604984,0.3573604175434152,8,-0.2775011062622035,-0.568750381469723,-2.8256258964538574,-3.6625003814697266,0.21999931335449574,1,-0.05160226386565869,1.112501887482212,27.1875,-1.2575730427997573,27.059999465942386,-1.014277773539253,26.82500076293945,-0.05160226386565869
7253,2020-08-26,27.26250076293945,27.39249992370605,27.127500534057614,27.239999771118164,3750000.0,0.0012854594154891874,-1.1414138300413224,-0.39132886618450663,54.24760169365187,61.783525882412654,0.0532959955207275,-0.20681477352628264,-1.9868763892468628,-3.942965073981245,37.611219014996315,0.2649993896484375,0.5200800703952098,0.14750070571898988,-0.5091695074302116,0.8041709188681914,-0.18083440085561264,0.4758358122935924,0.2849998474121094,80.96830811007707,27.622967734592862,0.3283351065746009,8,-0.3887510299682546,-0.595000267028805,-2.781876087188717,-3.6975002288818324,0.07749938964844105,2,-0.04456671686698521,-2.3069102006284465,27.227500915527344,1.112501887482212,27.1875,-1.2575730427997573,27.059999465942386,-0.04456671686698521
7254,2020-08-27,27.024999618530273,27.51250076293945,26.97500038146973,27.51250076293945,3253200.0,-0.008711641917018675,1.2051245935889792,-21.66576248199021,50.79545080169303,60.17372664774082,0.21679111312252886,0.09315316929355077,-1.7078307998570352,-3.61231157467461,37.16999425289488,0.5375003814697195,0.45514102107019383,-0.1266254425048814,-0.6603393547727912,0.40708846976302837,-0.3934823986388345,0.1402315136290717,-0.975000381469723,65.10847995598144,11.65943124367238,0.26685695613395405,8,-0.15124988555907848,-0.12999916076660156,-2.1043753623962402,-3.4599990844726562,0.8575000762939453,3,-0.022571645203083412,-1.1414138300413224,27.26250076293945,-2.3069102006284465,27.227500915527344,1.112501887482212,27.1875,-0.022571645203083412
7255,2020-08-28,27.44499969482422,27.48749923706055,26.9325008392334,27.04750061035156,4305200.0,0.0155411686298772,1.3005202239018183,-0.8153808232684382,58.042616675402485,57.89912664564604,-0.22708989128332036,-0.26108014901069154,-2.0764390849726944,-3.937248287232258,36.555610949544985,0.554998397827152,0.4001488417791066,0.2431246757507317,-0.18783462343932555,0.674083974940789,0.02764502615570308,0.45860432534576034,-1.3657504272460912,93.1552039046163,37.01709564029119,0.21547964959502844,8,-0.6462497711181641,-0.5499992370605469,-2.484375,-3.8799991607666016,0.09000015258789062,4,-0.01457459001559791,1.2051245935889792,27.024999618530273,-1.1414138300413224,27.26250076293945,-2.3069102006284465,27.227500915527344,-0.01457459001559791
7256,2020-08-31,27.45000076293945,27.57500076293945,27.337499618530273,27.40999984741211,4415600.0,0.00018222146732882472,-1.5675608800543979,0.1006314658067885,55.12955727416607,56.437753276377435,-0.26330770044213736,-0.23044398382005582,-2.021435342540517,-3.861799711094296,35.51336704389222,0.23750114440917613,0.29529316894207724,0.21800069808959677,-0.1923989436515008,0.6284003398306943,0.012800877219046214,0.4232005189601473,-1.342086465454095,80.5447447714891,23.671691635050422,0.2051998208705488,8,-0.6375007629394496,-0.5225009918212855,-2.489376068115231,-3.8850002288818324,0.8074989318847692,0,-0.010655790216948624,1.3005202239018183,27.44499969482422,1.2051245935889792,27.024999618530273,-1.1414138300413224,27.26250076293945,-0.010655790216948624
7257,2020-09-01,27.69750022888184,27.75749969482422,27.352500915527344,27.5,5016800.0,0.009016373736373096,1.5511801563128902,4.937392714095511,55.175981474636636,54.39654660219925,-0.49900863830082187,-0.45458568342535344,-2.209088378017963,-4.035734791083463,34.34691349107266,0.404998779296875,0.246660507759902,0.4358751296997099,-0.019048988902099495,0.8907992483015192,0.2084130703988052,0.6633371890006146,-1.5309024727783225,92.72732737315002,37.39482588709324,0.2274620593009042,9,-0.7937507629394567,-0.7700004577636754,-2.463750362396244,-4.132499694824222,0.6774997711181605,1,-0.022745773550289505,-1.5675608800543979,27.45000076293945,1.3005202239018183,27.44499969482422,1.2051245935889792,27.024999618530273,-0.022745773550289505
7258,2020-09-02,28.239999771118164,28.3125,27.6924991607666,27.872499465942386,5452000.0,0.019586588600173593,1.419511868342898,1.8607588824398067,60.814473889526475,54.71431593073213,-0.9965982625946204,-0.9615203752224204,-2.680899339019792,-4.495778764842434,33.21060147761667,0.6200008392333984,0.17487087802801682,0.9244997024536126,0.2966576468382911,1.552341758068934,0.6105786746459536,1.2384207302612715,-1.9779478986914043,94.74635703100273,40.83970986926521,0.31392102780766057,9,-1.0587501525878906,-1.078749656677246,-2.883124828338623,-4.674999237060547,0.1324996948242223,2,-0.028063015179158657,1.5511801563128902,27.69750022888184,-1.5675608800543979,27.45000076293945,1.3005202239018183,27.44499969482422,-0.028063015179158657
7259,2020-09-03,27.11750030517578,28.167499542236328,26.915000915527344,28.165000915527344,5036800.0,-0.03974856498017376,1.3800497270809624,-2.8503394299238374,45.559330309851696,53.69563400860324,0.1919401596273822,0.17216910679025688,-1.478826301017918,-3.303739029891606,31.586291424426815,1.3249988555908203,0.1240971757810918,-0.1994997978210442,-0.825187885797078,0.4261882901549896,-0.5123438418090629,0.11334424616697447,-0.6914125825431618,14.490126820000764,-37.38211054818939,0.3128440439880178,9,0.06374931335449219,0.04374980926513672,-1.7400007247924805,-3.403750419616699,1.5725002288818324,3,0.008205027930603181,1.419511868342898,28.239999771118164,1.5511801563128902,27.69750022888184,-1.5675608800543979,27.45000076293945,0.008205027930603181
7260,2020-09-04,27.11249923706055,27.40749931335449,26.627500534057614,27.36750030517578,5212000.0,-0.0001844221649838218,3.65672185656709,0.24343763201211624,45.088669571317695,52.93347924137686,0.2292830427138668,0.1969139602859009,-1.3974242028610213,-3.220138040201139,30.13499090061681,0.779998779296875,0.06051318623014623,-0.21062583923339417,-0.8251342182570589,0.40388253979027056,-0.5178800287452283,0.09662835027843997,-0.5354985322385417,28.783314939016126,-22.48510267098133,0.30725418951183237,9,0.35750102996825817,0.04875087738036754,-1.7349996566772496,-2.9699993133544957,1.132501602172848,4,0.02840020209981753,1.3800497270809624,27.11750030517578,1.419511868342898,28.239999771118164,1.5511801563128902,27.69750022888184,0.02840020209981753
7261,2020-09-08,26.26499938964844,26.89249992370605,26.23749923706055,26.667499542236328,6789600.0,-0.031258639788310116,-1.863388114832709,1.5784253594028235,38.186011723083475,51.448854823703265,1.0417119967222668,1.0373486711227216,-0.4718829976411776,-2.300124446745233,28.692387108230587,0.875,0.04707847444082702,-1.0198756217956522,-1.7873930571115153,-0.252358186479789,-1.4036343394535855,-0.6361169041377188,2.047500610351559,1.3253080711610854,-51.188438400222346,0.3837587176579316,9,1.0100002288818324,0.9162502288818324,-0.8074994087219274,-1.7262496948242223,2.1050014495849574,1,0.04835334046359052,3.65672185656709,27.11249923706055,1.3800497270809624,27.11750030517578,1.419511868342898,28.239999771118164,0.04835334046359052
7262,2020-09-09,26.69499969482422,26.94750022888184,26.46500015258789,26.625,10476800.0,0.016371609182113556,-1.4743632379983749,-0.17391221934738052,43.79600399520253,50.28756619054223,0.5903102827986721,0.598040156508759,-0.8273912225180879,-2.667786808571236,26.87518384365487,0.6825008392333984,0.036956593235075275,-0.5645003318786621,-1.3757934729123633,0.2467928091550391,-0.9701469023955127,-0.1588537613618115,1.5760002899169905,22.048206725262713,-34.03015573569279,0.4056465705168502,9,0.5799999237060547,0.4862499237060547,-1.0437498092651367,-2.0,1.8950004577636719,2,0.05853156088639877,-1.863388114832709,26.26499938964844,3.65672185656709,27.11249923706055,1.3800497270809624,27.11750030517578,0.05853156088639877
7263,2020-09-10,26.13249969482422,26.99250030517578,26.01250076293945,26.872499465942386,5464800.0,-0.021071361919103526,-1.0000038925576171,-10.571471389645827,42.87183957467028,49.40716494309526,1.0903219324798705,1.1140924642546324,-0.20007402786632156,-2.0337312953681845,25.10135331294815,0.9799995422363317,0.009947507325957616,-1.0612503051757827,-2.009906752898303,-0.11259385745326256,-1.5355785290370427,-0.5869220813145226,2.0978302749633784,5.5683990653545425,-54.53565916010808,0.47432822386126033,9,1.0300006866455078,1.0300006866455078,-0.2349996566772461,-1.4149999618530273,2.657501220703125,3,0.08581269803362623,-1.4743632379983749,26.69499969482422,-1.863388114832709,26.26499938964844,3.65672185656709,27.11249923706055,0.08581269803362623
7264,2020-09-11,26.07250022888184,26.53249931335449,25.96750068664551,26.34250068664551,6837600.0,-0.0022959711716465936,-1.3541631897257094,0.3648655963172677,39.455433445486264,47.341922361993454,1.1186371785212934,1.1072078460168626,-0.06873478999960625,-1.8845143186862927,23.011905679563192,0.5649986267089773,-0.024202262699127175,-1.0427497863769482,-2.0897844581192615,0.004284885365365199,-1.566267122248103,-0.5192324505057933,2.069116572631831,7.291641831374361,-54.15034707297998,0.5235173358711561,9,1.0675001144409144,1.0675001144409144,-0.0550003051757848,-1.235000610351566,2.202499389648434,4,0.08821552274885858,-1.0000038925576171,26.13249969482422,-1.4743632379983749,26.69499969482422,-1.863388114832709,26.26499938964844,0.08821552274885858
7265,2020-09-14,26.69499969482422,26.76000022888184,26.3125,26.34749984741211,5013200.0,0.023875710441179976,-1.1437160217460995,-1.2870342898317297,45.24384214857825,46.24350957026148,0.42305042041455465,0.4486413988625344,-0.6175571110760174,-2.432231705180584,20.65774947614645,0.6875,-0.056498991685259625,-0.382750320434571,-1.4337736912846282,0.6682730504154861,-0.9082620058596014,0.14276136499045933,1.3161701397973609,70.97553940769815,11.268114425789506,0.525511685425029,9,0.44500064849853516,0.44500064849853516,-0.661250114440918,-1.53125,1.9549999237060547,0,0.07473312837760382,-1.3541631897257094,26.07250022888184,-1.0000038925576171,26.13249969482422,-1.4743632379983749,26.69499969482422,0.07473312837760382
7266,2020-09-15,27.082500457763672,27.32749938964844,26.82500076293945,26.86750030517578,3604400.0,0.014515855679690715,-2.3499993642154737,0.6187057467479006,48.68777902517768,45.52259818698826,-0.02465517106427484,0.03206896585929542,-0.9436538664745697,-2.751158937295365,17.81488478901043,0.6324996948242223,-0.05424218163139827,0.024250411987303266,-1.0102775260617811,1.0587783500363876,-0.49301355703723715,0.5415143810118437,0.8060492279793436,81.98535547542788,23.65248677668867,0.5172639690245421,9,0.05749988555908203,0.05749988555908203,-1.048750877380371,-1.9187507629394531,1.652500152587887,1,0.042924411033711474,-1.1437160217460995,26.69499969482422,-1.3541631897257094,26.07250022888184,-1.0000038925576171,26.13249969482422,0.042924411033711474
7267,2020-09-16,27.270000457763672,27.565000534057614,27.21999931335449,27.5,5417200.0,0.006923289830361723,-1.090904887409212,-1.0697645535033091,50.066047491035235,44.328328587155895,-0.31198138154375954,-0.1652834759313322,-1.050830887563933,-2.877040924305234,15.483975117948878,0.48250007629394176,-0.10406143749531793,0.212625408172606,-0.8211154193245811,1.246366235669793,-0.3042450055759893,0.7294958219212013,0.5032862880334932,81.53363978269968,24.98732490266407,0.516870413748594,9,-0.2025003433227539,-0.13000011444091797,-1.2350006103515625,-2.106250762939453,2.3575000762939418,2,0.04033738038154522,-2.3499993642154737,27.082500457763672,-1.1437160217460995,26.69499969482422,-1.3541631897257094,26.07250022888184,0.04033738038154522
7268,2020-09-17,27.46999931335449,27.61249923706055,26.959999084472656,27.02750015258789,7982800.0,0.0073340246510291696,-1.259735713082578,-1.923913223757303,53.945033182458864,45.26007335077892,-0.7070445037034894,-0.36966491827230286,-1.1570970970804275,-3.019062058081605,12.848072294168938,0.6525001525878942,-0.14264195849770545,0.40337429046630646,-0.6421857419824342,1.448934322915047,-0.11940572575806385,0.9261543066906768,0.1949402688935784,91.33738302261065,34.39220136497952,0.5227800162243706,9,-0.6799993515014577,-0.32999897003173473,-1.3724994659423793,-2.24374961853027,2.4675006866455114,3,0.040771782571138004,-1.090904887409212,27.270000457763672,-2.3499993642154737,27.082500457763672,-1.1437160217460995,26.69499969482422,0.040771782571138004
7269,2020-09-18,27.21750068664551,27.690000534057614,27.0575008392334,27.434999465942386,8285200.0,-0.009191795887167231,-1.3534939177583978,-0.4915235972878999,47.921433587820864,45.574824908168154,-0.4904445604475427,-0.09091473579802667,-0.8073539655218944,-2.712698713342437,11.296942413433964,0.6324996948242152,-0.21110008941628777,0.13125066757202575,-0.9099387671682848,1.1724401023123363,-0.38934404979812953,0.651845384942181,-1.25,65.69875395835308,12.783087074227154,0.5205947173701546,9,-0.38875007629394887,-0.07750034332275746,-1.072501182556156,-1.9437513351440465,1.894998550415039,4,0.057775335325090715,-1.259735713082578,27.46999931335449,-1.090904887409212,27.270000457763672,-2.3499993642154737,27.082500457763672,0.057775335325090715
7270,2020-09-21,25.872499465942386,26.920000076293945,25.727500915527344,26.802499771118164,6335200.0,-0.04941677915941267,1.047207250866083,4.2758874701837915,38.42200558779814,45.60104644869202,0.7377470855182011,1.2232786049543733,0.6177215083693888,-1.3363557021033259,10.12835073634078,1.4899997711181676,-0.3870626584098069,-1.1543755531311,-2.328782622924358,0.020031516662157856,-1.741579088027727,-0.5671720182344728,1.8175010681152273,7.388462603811005,-40.29600030324321,0.5872035348966281,9,0.8362512588500941,1.1475009918212855,0.5200004577636683,-0.4712495803833008,2.890001296997063,0,0.09285922126505208,-1.3534939177583978,27.21750068664551,-1.259735713082578,27.46999931335449,-1.090904887409212,27.270000457763672,0.09285922126505208
7271,2020-09-22,26.15500068664551,26.212499618530273,25.42250061035156,25.94750022888184,6518800.0,0.01091897677203546,3.8992441537243585,-0.2231186985733866,38.736768334362985,45.03890915304317,0.4894751984482859,0.9059052678900024,0.42401615292653005,-1.569986237310605,10.603406485364667,0.7899990081787145,-0.4272256587228931,-0.8202493667602511,-2.054191578317816,0.41369284479731405,-1.4372204725390354,-0.20327826098146673,1.5349998474121023,32.30430434135306,-9.282563437811703,0.6169711057787826,9,0.4012498855590749,0.7124996185302699,0.3024992942810023,-0.7537508010864258,1.7224998474121023,1,0.09539280697318753,1.047207250866083,25.872499465942386,-1.3534939177583978,27.21750068664551,-1.259735713082578,27.46999931335449,0.09539280697318753
7272,2020-09-23,25.82250022888184,26.3125,25.70000076293945,26.127500534057614,6092000.0,-0.012712691609044535,-1.2272730425373857,-1.4698777461163368,31.78908275435188,43.80749172856335,0.7657197834006446,1.1886946259202738,0.8195846782825527,-1.1790350819949609,10.686603296652015,0.6124992370605504,-0.47960219343200805,-1.0824997901916475,-2.4122337466440413,0.24723416626074624,-1.7473667684178444,-0.41763281196545066,1.776800308227532,17.64055708881841,-16.51057006032856,0.6648669782261972,9,0.7337503433227468,1.0450000762939418,0.6837501525878871,-0.4212503433227539,2.4699993133544886,2,0.11278924796802436,3.8992441537243585,26.15500068664551,1.047207250866083,25.872499465942386,-1.3534939177583978,27.21750068664551,0.11278924796802436
7273,2020-09-24,26.04750061035156,26.399999618530273,25.604999542236328,25.677499771118164,5354000.0,0.008713346092570129,-2.087371161702017,-1.2131162918678406,40.67944789251321,43.94349333378856,0.5893732036886412,0.9149102827594966,0.6370663880132845,-1.3373759655904465,10.816866484354678,0.7950000762939453,-0.42422120415863773,-0.7967494010925336,-2.1680799928541745,0.5745811906691074,-1.482414696973354,-0.11108410521171308,1.4647279296874984,27.56339673778182,-8.699847620386517,0.6856652958808199,9,0.5087499618530273,0.8199996948242223,0.4587497711181676,-0.6462507247924734,2.1624984741210973,3,0.13744120701866214,-1.2272730425373857,25.82250022888184,3.8992441537243585,26.15500068664551,1.047207250866083,25.872499465942386,0.13744120701866214
7274,2020-09-25,26.415000915527344,26.53249931335449,25.792499542236328,25.90999984741211,4486000.0,0.014108851005448786,1.000005155011196,1.3648646558790154,44.285143655132615,43.83697127896127,0.30795008846452276,0.526353671498768,0.3134064828177827,-1.64470390759746,11.186464135066734,0.7399997711181605,-0.4179121755542603,-0.3987491607666023,-1.7802495279518453,0.9827512064186408,-1.089499344359222,0.2920010228260175,1.0136385073242131,66.27717256321009,27.867007950154694,0.6907501835926213,9,0.14124965667724254,0.4524993896484375,0.34937429428100586,-1.0137510299682582,2.3524990081787074,4,0.1333522226910866,-2.087371161702017,26.04750061035156,-1.2272730425373857,25.82250022888184,3.8992441537243585,26.15500068664551,0.1333522226910866
7275,2020-09-28,27.045000076293945,27.23500061035156,26.75,26.88249969482422,4820800.0,0.02385005258115558,-1.2690099182181842,0.32178225300831675,56.627023418091774,44.71910954484061,-0.2985792099516047,-0.14245257495765173,-0.2734737051356433,-2.209577812582552,11.259901374558595,0.8199996948242152,-0.3448393212934988,0.25124998092651296,-1.1030866019295544,1.6055865637825804,-0.4259183105015225,0.9284182723545484,0.30339379405761235,89.5172119140627,44.498662702067215,0.6771682914280346,9,-0.488749504089359,-0.17749977111816406,-0.16062498092651367,-1.6437501907348597,2.0799999237060547,0,0.07644663172246968,1.000005155011196,26.415000915527344,-2.087371161702017,26.04750061035156,-1.2272730425373857,25.82250022888184,0.07644663172246968
7276,2020-09-29,27.15749931335449,27.31999969482422,26.90250015258789,27.177499771118164,6041600.0,0.004159705555303539,1.7376991770267904,-0.12307945115440523,54.15356702511465,45.17327838196054,-0.4462489103631313,-0.29301172258061214,-0.3363056333692498,-2.2602669091198315,11.134923860958638,0.4174995422363281,-0.23788454893545108,0.37837429046630433,-0.9522331452872592,1.7089817262198679,-0.28692942741047744,1.043678008343086,-1.7349987030029297,90.52475994101101,40.840829348942464,0.665303717876782,9,-0.6012487411499023,-0.2899990081787074,-0.25249958038329723,-1.756249427795403,1.8225002288818395,1,0.0590997510877489,-1.2690099182181842,27.045000076293945,1.000005155011196,26.415000915527344,-2.087371161702017,26.04750061035156,0.0590997510877489
7277,2020-09-30,27.0674991607666,27.44750022888184,26.897499084472656,27.26000022888184,7394400.0,-0.0033140073594195574,-1.0657272623073089,9.624833110812887,59.17565840972404,45.754458962767785,-0.4335910994619887,-0.26628208463250047,-0.20165678769294715,-2.117613398791697,10.611069439458632,0.5500011444091832,-0.20429251258658354,0.31987419128417827,-0.9475187615723684,1.587267144140725,-0.31382228514409505,0.9535706677124516,-1.6070485687255882,79.37579774762122,23.115525889782262,0.6336964764282742,9,-0.5112485885620153,-0.1999988555908203,-0.3431243896484375,-1.666249275207516,2.7975006103515625,2,0.029925238696047796,1.7376991770267904,27.15749931335449,-1.2690099182181842,27.045000076293945,1.000005155011196,26.415000915527344,0.029925238696047796
7278,2020-10-01,27.44750022888184,27.5,27.23749923706055,27.479999542236328,4118400.0,0.014039016528946124,6.241377495987906,0.16882666508132516,62.69621207318023,47.396101016696605,-0.9131463890782356,-0.7469984198003736,-0.5411025349416718,-2.4323970813967755,9.159975838342621,0.43250083923339844,-0.2113005043497509,0.7395002365112333,-0.37131675201136005,1.8503172250338267,0.18409174224993663,1.29490873077253,-1.9075676513671915,96.92534365777448,33.04691337628516,0.555408494261296,10,-0.9862499237060582,-0.5799999237060582,-0.643125057220459,-2.046250343322754,2.6374988555908168,3,0.03078602081457782,-1.0657272623073089,27.0674991607666,1.7376991770267904,27.15749931335449,-1.2690099182181842,27.045000076293945,0.03078602081457782
7279,2020-10-02,27.34000015258789,27.677499771118164,26.7450008392334,26.90749931335449,4837200.0,-0.0039165707404141825,-1.4620505757314042,-13.307999295734882,56.581635274572506,49.41383764856043,-0.878864364854536,-0.6555868113967875,-0.4122387389949864,-2.248345862483184,9.463174095579847,0.9324989318847656,-0.24671871693740854,0.6208751678466804,-0.5114583985621479,1.7532087342555087,0.054708384642268015,1.1870419510510928,-1.6824635297241208,63.80696996101436,0.792143633398922,0.5661667832044133,10,-0.7899999618530273,-0.4724998474121094,-0.5693750381469727,-1.938750267028805,3.0574989318847656,4,0.03182146770406713,6.241377495987906,27.44750022888184,-1.0657272623073089,27.0674991607666,1.7376991770267904,27.15749931335449,0.03182146770406713
7280,2020-10-05,27.88249969482422,28.15749931335449,27.565000534057614,27.565000534057614,5896400.0,0.019842704433378655,-2.7322856404802693,0.7341006813521224,57.91294944375607,51.544524438492985,-1.2362681662710884,-1.198910867232236,-0.9168782321266384,-2.700582624997409,9.97531250796647,0.817499160766598,-0.31571729037612783,1.1248746871948256,-0.11136784394981092,2.361117218339462,0.5067534216225056,1.7429959527671457,-2.063366020100098,80.53097942626911,19.0930964023067,0.6181212655723186,10,-1.0012502670288086,-1.0149993896484375,-0.9981245994567871,-2.3837499618530273,2.5799999237060547,0,0.031740347478462105,-1.4620505757314042,27.34000015258789,6.241377495987906,27.44750022888184,-1.0657272623073089,27.0674991607666,0.031740347478462105
7281,2020-10-06,27.53499984741211,28.190000534057614,27.51000022888184,27.82250022888184,4702800.0,-0.012463009099453748,-3.0296359926984215,-0.9055154060110187,52.54074191653604,53.850264345402344,-0.7514526922739435,-0.791993284693504,-0.5491215870509407,-2.26975233258527,9.928795040332393,0.6800003051757741,-0.336680638156313,0.7138748168945312,-0.5460659222299995,1.973815556019062,0.08390444733226587,1.3438451864567966,-1.482029608824952,54.67122318491663,-4.050164515368621,0.6299703695622654,10,-0.6374998092651367,-0.6674995422363281,-0.6881246566772461,-2.036250114440918,3.5349998474121094,1,0.05774469443976882,-2.7322856404802693,27.88249969482422,-1.4620505757314042,27.34000015258789,6.241377495987906,27.44750022888184,0.05774469443976882
7282,2020-10-07,28.25749969482422,28.38999938964844,27.8075008392334,27.8075008392334,3436000.0,0.026239326363388882,-1.588889030174348,-1.5652113339480875,56.86274705354175,55.64840869662774,-1.2205811036569472,-1.4666273387658535,-1.2267549002023515,-2.9000024080572686,9.987169104669183,0.8549995422363317,-0.14885821096207508,1.3582496643066406,-0.05339998116867406,2.7698993097819553,0.6524248415689833,2.064074487044298,-1.948085820780605,91.9453002076633,35.80674242687067,0.7058248227376569,10,-1.166250228881836,-1.3512496948242188,-1.3874998092651367,-2.7587499618530273,1.7950000762939453,2,0.025568428035564805,-3.0296359926984215,27.53499984741211,-2.7322856404802693,27.88249969482422,-1.4620505757314042,27.34000015258789,0.025568428035564805
7283,2020-10-08,28.375,28.63750076293945,28.292499542236328,28.38249969482422,2814400.0,0.004158198936380142,-2.9999999999999587,-0.016666030882172177,60.33019839479796,57.43119255659055,-1.0875755246258691,-1.4835747840562519,-1.310154636743107,-2.948102819754048,9.507096016104551,0.3800010681152308,0.03488665639948607,1.3636249542236314,-0.1445336610326784,2.871783569479941,0.6095456465954783,2.1177042618517845,-1.774304153771709,86.12941751535722,29.911313818386745,0.7540793076281542,10,-0.6837491989135742,-1.3449993133544957,-1.4593753814697266,-2.8762502670288086,2.47500038146973,3,0.05251100514953877,-1.588889030174348,28.25749969482422,-3.0296359926984215,27.53499984741211,-2.7322856404802693,27.88249969482422,0.05251100514953877
7284,2020-10-09,28.372499465942386,28.815000534057614,28.28000068664551,28.63249969482422,4839200.0,-8.812454828599492e-05,-1.4045056513520877,34.66810783316331,79.34270829042552,59.955157542405416,-0.8696566888901067,-1.3701789847861043,-1.2675602241244341,-2.878226787776466,9.026789264740872,0.5349998474121023,0.31711026974072,1.2461244583129911,-0.31057585645647023,2.8028247730824525,0.46777430092825867,2.0244746156977236,-1.4459148330403089,66.09188010453181,3.5444295401926524,0.7783501573847311,10,-0.5924987792968786,-1.2537488937378,-1.2012495994567907,-2.6424999237060582,3.1975002288818324,4,0.06035772846117804,-2.9999999999999587,28.375,-1.588889030174348,28.25749969482422,-3.0296359926984215,27.53499984741211,0.06035772846117804
7285,2020-10-12,28.690000534057614,29.024999618530273,28.434999465942386,28.54999923706055,7838000.0,0.011190451109051924,-2.189182780289443,-0.5384660528921782,79.51104396536489,62.772654980211,-1.038482848704934,-1.6132694535754553,-1.5452064999419086,-3.1331669691816018,9.058620101925388,0.6525001525878871,0.5285599306288411,1.4638754844665485,-0.22638074596835622,3.154131714901453,0.6187473692490961,2.309003599684001,-1.4235010389475384,77.88784030134833,11.039169175345208,0.8451281152174516,10,-0.8050003051757777,-1.4662504196166957,-1.518750667572018,-2.9600009918212855,3.0749988555908274,0,0.05951545899722399,-1.4045056513520877,28.372499465942386,-2.9999999999999587,28.375,-1.588889030174348,28.25749969482422,0.05951545899722399
7286,2020-10-13,28.2450008392334,28.61000061035156,28.17499923706055,28.542499542236328,6138800.0,-0.01551061995610492,1.011563140834822,-2.1249710494408514,77.48156482603434,64.80664458202325,-0.47270871965334393,-1.1348995787618321,-1.0778381593839441,-2.6245650683002637,9.627728431077227,0.5150012969970632,0.6970474714914516,0.960750770568847,-0.787661958375228,2.709163499512922,0.08654440609680947,1.8349571350408844,-0.6268013194392843,35.93432760997619,-35.604671868001226,0.8742063644720379,10,-0.3600006103515625,-1.0212507247924805,-0.9293756484985352,-2.5150012969970703,3.204999923706051,1,0.07850942515167803,-2.189182780289443,28.690000534057614,-1.4045056513520877,28.372499465942386,-2.9999999999999587,28.375,0.07850942515167803
7287,2020-10-14,28.3700008392334,28.66250038146973,28.190000534057614,28.4424991607666,4251600.0,0.004425561914884746,-1.1849757887402177,0.2436928995031255,76.95879020763206,66.39137548585124,-0.43976486880241694,-1.2366696234680816,-1.1868570645553262,-2.6869454614565207,9.888978387960638,0.4724998474121165,0.7419426536467988,1.0307507514953613,-0.7837319341497704,2.845233437140493,0.12350940867279547,1.9379920943179272,-0.47044129969205173,22.94135466570893,-51.92295821636401,0.9072413428225651,10,-0.4850006103515625,-1.1462507247924805,-1.141876220703125,-2.6400012969970703,3.429998397827152,2,0.09517091208037409,1.011563140834822,28.2450008392334,-2.189182780289443,28.690000534057614,-1.4045056513520877,28.372499465942386,0.09517091208037409
7288,2020-10-15,28.59000015258789,28.604999542236328,27.90749931335449,28.052499771118164,5448800.0,0.007754645993885534,1.4581542215485466,-7.41397000789266,76.14181871200785,68.56472920112182,-0.5371438314983585,-1.4424123048247637,-1.3898430838012032,-2.8551439364729028,10.424463809429243,0.6975002288818395,0.8118336230286474,1.1947500228881829,-0.7039038215157554,3.093403867292121,0.24542310068621376,2.144076945090152,0.4349994659423828,61.07388392399977,-14.262105619536783,0.9493269222019695,10,-0.32250022888183594,-1.3662500381469727,-1.3618755340576172,-2.8087501525878906,3.2574996948242188,3,0.0511542361218873,-1.1849757887402177,28.3700008392334,1.011563140834822,28.2450008392334,-2.189182780289443,28.690000534057614,0.0511542361218873
7289,2020-10-16,28.790000915527344,28.99250030517578,28.70499992370605,28.75,11890400.0,0.006995479603778554,-3.423046450893325,0.07442025514096627,73.39142307072792,70.2845596041187,-0.5697466677567,-1.6006300580408812,-1.5677378803456534,-3.007802329965518,11.071448543972858,0.4025001525878906,0.8739101107916554,1.3161257743835435,-0.6793062479958323,3.3115577967629193,0.3184097631938556,2.3138417855732314,0.21264869689941435,78.97103903108429,5.204617362156213,0.9977160111896873,10,-0.5225009918212891,-1.5662508010864258,-1.6275005340576172,-2.943751335144043,3.227500915527351,4,0.07155260161285248,1.4581542215485466,28.59000015258789,-1.1849757887402177,28.3700008392334,1.011563140834822,28.2450008392334,0.07155260161285248
7290,2020-10-19,28.274999618530273,28.959999084472656,28.14249992370605,28.78249931335449,6245600.0,-0.01788820009100156,-1.1165051899696696,-12.687201983597088,63.520863353183046,71.50457309707949,0.0075832930712955715,-0.944854020231702,-1.033016007492293,-2.4472542189439963,10.077411474243329,0.8174991607666051,0.8756186182954977,0.6809994697570794,-1.1941624778698312,2.55616141738399,-0.2565815040563777,1.6185804435705364,0.7175006866455078,33.87096490657538,-36.215166968768415,0.937580973813456,10,0.1412506103515625,-1.0512495040893555,-1.1349992752075195,-2.4287500381469727,4.537500381469727,0,0.11653404494246344,-3.423046450893325,28.790000915527344,1.4581542215485466,28.59000015258789,-1.1849757887402177,28.3700008392334,0.11653404494246344
7291,2020-10-20,28.649999618530273,29.045000076293945,28.377500534057614,28.65500068664551,5517600.0,0.013262599648427242,-1.4272744297019493,0.0098543273350542,67.9117063406395,72.73223524009033,-0.21525772088176964,-1.184058320470669,-1.3848208496771726,-2.7788944567957614,8.667073447140893,0.7700004577636719,0.9469407126606875,0.9312495231628404,-0.8713957851666514,2.733894831492332,0.029926868998096268,1.8325721773275845,-0.7425003051757848,65.27470832257404,-3.4861297060273557,0.9013226541647458,10,-0.1737499237060547,-1.4162492752075195,-1.5099992752075195,-2.8037500381469727,4.057500839233398,1,0.10872599694917429,-1.1165051899696696,28.274999618530273,-3.423046450893325,28.790000915527344,1.4581542215485466,28.59000015258789,0.10872599694917429
7292,2020-10-21,28.73500061035156,29.770000457763672,28.427499771118164,28.71500015258789,8672800.0,0.002966875844783834,-3.512598092014156,-3.999237223489965,65.61551676036453,73.3194928362644,-0.2518911752236441,-1.095859734829201,-1.4507217304018383,-2.824271627125949,7.711797401550682,1.3425006866455078,0.9775532180093229,0.870625495910641,-0.7482198782441998,2.4894708700654817,0.061202808833218825,1.6800481829880631,-0.8047512817382803,44.42957253911206,-19.910713645591585,0.8094226870774204,10,0.10374927520752308,-1.1387500762939418,-1.595000267028805,-2.888751029968258,4.252498626708995,2,0.09448408195299751,-1.4272744297019493,28.649999618530273,-1.1165051899696696,28.274999618530273,-3.423046450893325,28.790000915527344,0.09448408195299751
7293,2020-10-22,29.627500534057614,29.837499618530273,28.684999465942386,28.78000068664551,6589600.0,0.031059679998215683,-1.221682139902573,42.37402250620591,73.30615306584482,72.64876447797766,-1.0594525816195848,-1.7986195138958472,-2.321255130730446,-3.676385675796581,6.627995384272564,1.152500152587887,1.0982782145296284,1.5841254234313915,0.0203987714699565,3.1478520753928265,0.8022620974506722,2.365988749412111,-1.6236611602783206,87.6106712518059,22.24443528918242,0.7818633259807178,10,-0.7550010681152308,-1.9975004196166957,-2.5237503051757777,-3.781250953674313,3.074998855590831,3,0.07332710029000222,-3.512598092014156,28.73500061035156,-1.4272744297019493,28.649999618530273,-1.1165051899696696,28.274999618530273,0.07332710029000222
7294,2020-10-23,29.9375,29.9424991607666,29.47249984741211,29.85000038146973,6126400.0,0.010463233831893293,8.641215251286265,0.10324440623494606,71.97859854233788,71.81182609764133,-1.2562154274642907,-1.930151228558934,-2.6115193350662125,-3.9607517250698656,5.774963295837681,0.4699993133544922,1.1506373991684917,1.7179999351501465,0.13316379638241926,3.3028360739178737,0.9255818657662829,2.51041800453401,-1.8236410115356492,99.72226872858205,34.77581811504426,0.7924180693838627,10,-1.0125007629394531,-2.255000114440918,-2.9724998474121094,-4.091250419616699,2.9650001525878906,4,0.06379957736658404,-1.221682139902573,29.627500534057614,-3.512598092014156,28.73500061035156,-1.4272744297019493,28.649999618530273,0.06379957736658404
7295,2020-10-26,29.11249923706055,29.582500457763672,28.647499084472656,29.51000022888184,4432400.0,-0.027557436757893905,2.4470004605751665,-4.5428882833789315,65.30808515300987,70.45921724508305,-0.40787281799821784,-0.993240797866239,-1.7695959963269452,-3.1081879429457224,5.607251481529127,1.2900009155273438,1.1567628772049439,0.7896242141723668,-0.7414484195681013,2.320696847912835,0.02408789730213101,1.5551605310426027,-0.8523490348120184,46.96481456655042,-18.484889160377826,0.7655363168702344,10,-0.18750000000000355,-1.4299993515014684,-2.1281237602233922,-3.2662496566772496,3.659999847412106,0,0.09978540730354202,8.641215251286265,29.9375,-1.221682139902573,29.627500534057614,-3.512598092014156,28.73500061035156,0.09978540730354202
7296,2020-10-27,28.76250076293945,29.34499931335449,28.627500534057614,29.09000015258789,5035600.0,-0.012022275080922906,-1.401670167463628,0.8238957798517399,55.28243508434225,68.05073334249529,0.02598542829932171,-0.5447647977278187,-1.4072796001496037,-2.7540572540867814,5.569219548215853,0.717498779296875,1.072742952849385,0.3593756675720172,-1.080013088721408,1.7987644238654426,-0.36031871057469544,1.0790700457187299,-0.36776264400947056,22.112285596301394,-38.33412694742934,0.7196943781467121,10,0.1624984741210973,-1.0800008773803675,-1.8981251716613734,-2.916251182556149,4.162498474121104,1,0.14080831393767346,2.4470004605751665,29.11249923706055,8.641215251286265,29.9375,-1.221682139902573,29.627500534057614,0.14080831393767346
7297,2020-10-28,27.877500534057614,28.4424991607666,27.790000915527344,28.29750061035156,4630800.0,-0.03076923791070907,-1.1932739436642554,1.282445371103746,45.51600504591899,64.6478651573743,0.9317624297179314,0.42586441294615085,-0.5140272621375708,-1.8583730813057535,6.1089201946174105,0.9724998474121058,0.9373583851412626,-0.5661246299743681,-1.8880705156269784,0.7558212556782422,-1.2270975728006732,0.09484831285193707,2.064998626708988,4.065026242125647,-50.93780356944492,0.6609729428263046,10,0.988749504089359,-0.10375118255614879,-1.165625095367428,-2.031250953674313,5.35000038146973,2,0.17325799771056616,-1.401670167463628,28.76250076293945,2.4470004605751665,29.11249923706055,8.641215251286265,29.9375,0.17325799771056616
7298,2020-10-29,28.292499542236328,28.63500022888184,27.665000915527344,27.864999771118164,5540000.0,0.014886521396411334,-1.3444163495425894,-1.0178564130044823,49.32885981213896,61.97424701753109,0.5253736734718295,0.0816001738593215,-0.9157010838193216,-2.2507458609068607,6.65616967111013,0.9699993133544957,0.848000074942842,-0.1933755874633789,-1.4327041210252247,1.045952946098467,-0.8130398542443018,0.426288679317544,1.6069496536254881,27.55210143501401,-24.972020508291976,0.6196642667809232,10,0.5112504959106445,-0.5187501907348633,-1.5806241035461426,-2.3662490844726562,4.814998626708977,3,0.16594503033623154,-1.1932739436642554,27.877500534057614,-1.401670167463628,28.76250076293945,2.4470004605751665,29.11249923706055,0.16594503033623154
7299,2020-10-30,28.209999084472656,28.22500038146973,27.752500534057614,28.167499542236328,4436800.0,-0.0029159833559602166,12.034094496473717,0.09941418711211647,45.8078478812107,60.00613418731194,0.5777000765519453,0.24519176526082376,-0.8057299514154153,-2.140360518961039,6.515982198885125,0.5399990081787145,0.7515681221875035,-0.31937599182128906,-1.445237111522701,0.8064851278801228,-0.882306551671995,0.24355456802941688,1.6000721801757827,28.42233632607264,-20.03035913105422,0.5629305598507064,10,0.5937509536743164,-0.3424997329711914,-1.4981236457824707,-2.2837486267089844,5.100002288818359,4,0.1592520542706628,-1.3444163495425894,28.292499542236328,-1.1932739436642554,27.877500534057614,-1.401670167463628,28.76250076293945,0.1592520542706628
7300,2020-11-02,28.76749992370605,28.86750030517578,28.38750076293945,28.57749938964844,6013600.0,0.0197625259598202,1.4615279278926985,4.470648954312731,54.47536572073087,58.51320745176654,0.10885444640985753,-0.25571838065043906,-1.3362913913919279,-2.6431794448605253,6.837123870072663,0.657501220703125,0.6587247995677892,0.19387483596801403,-0.8938577068751421,1.2816073788111702,-0.34999143545356404,0.7377411073895921,0.9567685269775446,65.62500354789883,14.944860726812436,0.5438662714215788,11,0.03625011444092152,-0.42374992370605113,-2.0556244850158656,-2.324999809265133,4.637498855590824,0,0.14373860223683765,12.034094496473717,28.209999084472656,-1.3444163495425894,28.292499542236328,-1.1932739436642554,27.877500534057614,0.14373860223683765
7301,2020-11-03,29.125,29.712499618530273,29.102500915527344,29.167499542236328,5890400.0,0.012427220900045999,-12.94319222217378,-0.22368117251418795,56.21910182442404,57.46916134777315,-0.19465064098580953,-0.5143637360152304,-1.6662528064103483,-2.945359514323343,7.455700648392413,0.9449996948242223,0.583769658962698,0.47187490463256765,-0.5248446391317785,1.4685944483969138,-0.02648486724960719,0.9702346765147425,-1.4599990844726562,71.30647176144107,16.410450096529843,0.4983597718821736,11,-0.32124996185302734,-0.78125,-2.4131245613098145,-2.4362497329711914,3.7275009155273438,1,0.1252360200677307,1.4615279278926985,28.76749992370605,12.034094496473717,28.209999084472656,-1.3444163495425894,28.292499542236328,0.1252360200677307
7302,2020-11-04,28.979999542236328,29.459999084472656,28.70499992370605,29.15500068664551,8826400.0,-0.004978556489739772,-1.0827552096898414,4.1177183376717466,53.252704011443434,55.241000341728544,-0.012563521830305291,-0.3293458286373756,-1.496120364178271,-2.751188532709566,7.886354738164961,0.7549991607666051,0.5837593386144881,0.2907494544982896,-0.6979353632867955,1.2794342722833747,-0.20359295439425296,0.7850918633908321,-1.2740486526489256,64.22463783641786,9.692437462296652,0.4943424088925433,11,-0.17624950408935547,-0.6362495422363281,-2.2681241035461426,-2.25,3.7724990844726562,2,0.1361283560089317,-12.94319222217378,29.125,1.4615279278926985,28.76749992370605,12.034094496473717,28.209999084472656,0.1361283560089317
7303,2020-11-05,29.864999771118164,30.10000038146973,29.477500915527344,29.59749984741211,6792400.0,0.030538310657735268,-1.453210560932082,-1.5285609966103602,58.04639595459483,53.69297783197932,-0.9614369780225474,-1.156278547331155,-2.346314983852661,-3.5897156363037936,8.218000163646177,1.120000839233402,0.5517417694276219,1.1012496948242188,-0.005261480641266303,2.207760870289704,0.5479941070914762,1.6545052825569613,-2.1189179069519035,89.98932372197464,36.95607445906709,0.5532555877327417,11,-0.9824991226196289,-1.4424991607666016,-3.1531243324279785,-3.135000228881836,2.710000991821282,3,0.1125900274628826,-1.0827552096898414,28.979999542236328,-12.94319222217378,29.125,1.4615279278926985,28.76749992370605,0.1125900274628826
7304,2020-11-06,30.084999084472656,30.15500068664551,29.78000068664551,29.917499542236328,3328000.0,0.007366459569413619,1.439002605135783,0.6261666916226372,64.17384025888558,53.566950621521066,-1.294437134133453,-1.3084905291277167,-2.520578117339472,-3.761091562122253,8.331982725525847,0.375,0.5402894226337693,1.2356240272521966,-0.0008167318481504537,2.4720647863525436,0.617403647702023,1.85384440680237,-2.244760479614257,96.03951314317021,38.905948196907374,0.6182203795501733,11,-1.1749982833862305,-1.6349983215332031,-3.420623779296875,-3.217498779296875,2.8025016784667898,4,0.10046532080609594,-1.453210560932082,29.864999771118164,-1.0827552096898414,28.979999542236328,-12.94319222217378,29.125,0.10046532080609594
7305,2020-11-09,30.397499084472656,32.134998321533196,30.354999542236328,31.375,7826800.0,0.010387236480299045,-2.3505859374999867,-5.835842310232526,63.81968685394128,54.515534151476515,-1.5706630226129192,-1.5668429377490085,-2.796307608538143,-4.020621548108075,8.729601860829195,2.0499992370605398,0.40646858017345977,1.4627490997314467,0.04948542512866538,2.876012774334228,0.7561172624300561,2.1693809370328374,-2.418374754707031,49.34402190504751,-6.48050513958033,0.7066318373013903,11,-0.49749946594238637,-0.5749998092651367,-3.688748836517334,-3.529998779296875,2.3175010681152344,0,0.09581387865905366,1.439002605135783,30.084999084472656,-1.453210560932082,29.864999771118164,-1.0827552096898414,28.979999542236328,0.09581387865905366
7306,2020-11-10,30.462499618530273,30.729999542236328,30.127500534057614,30.25,8072800.0,0.002138351378084824,-1.6338837910289457,-0.21739071048913935,63.704871645494926,56.53651932920718,-1.5300614311226504,-1.5359447353666766,-2.8231854177123132,-4.028023967876617,9.498009858225714,0.6024990081787145,0.25771265017291256,1.4168746948242195,-0.11177400560409723,2.945523395252536,0.6525503446100593,2.1811990450383796,-2.150905369423242,51.23908209221244,-5.7778679286897585,0.7643243502141591,11,-0.5625000000000036,-0.6400003433227539,-3.5881247520446777,-3.594999313354492,2.5799999237060547,1,0.096594146823614,-2.3505859374999867,30.397499084472656,1.439002605135783,30.084999084472656,-1.453210560932082,29.864999771118164,0.096594146823614
7307,2020-11-11,31.06999969482422,31.35000038146973,30.69750022888184,30.79750061035156,8565200.0,0.01994255507267706,-1.7619062997021318,1.2823509348269189,61.98586771130524,57.94285354022565,-1.8294699692923615,-2.0351389199957772,-3.39269642541165,-4.575924241474869,10.374196824400423,0.8875007629394567,0.21156378655650343,1.8893748283386245,0.14963690774396454,3.6291127489332844,1.0195058680412963,2.7592437886359527,-2.4525331199230926,59.924753856687985,6.497723863169213,0.8698689602973293,11,-1.1262502670288157,-1.1700000762939489,-4.187499523162842,-4.2024993896484375,1.592498779296868,2,0.057370493666276445,-1.6338837910289457,30.462499618530273,-2.3505859374999867,30.397499084472656,1.439002605135783,30.084999084472656,0.057370493666276445
7308,2020-11-12,30.052499771118164,30.97249984741211,29.90999984741211,30.86249923706055,6446400.0,-0.03274862998713046,1.0631054207552726,-2.972485091133048,50.85501683713683,58.50365009088411,-0.599056550370296,-0.951224116313405,-2.365736676261591,-3.5024995416158085,11.437828212750508,1.1599998474121094,0.23740818006988462,0.7987499237060547,-0.9593082870323641,2.5568081344444735,-0.08027918166315473,1.677779029075264,-1.1536306564864738,11.571098010280966,-34.512777083140904,0.8790291053692102,11,0.20874977111815696,-0.15250015258789418,-3.0537500381469727,-3.146249771118164,2.2875003814697266,3,0.08984273774741514,-1.7619062997021318,31.06999969482422,-1.6338837910289457,30.462499618530273,-2.3505859374999867,30.397499084472656,0.08984273774741514
7309,2020-11-13,30.85000038146973,30.9375,30.25749969482422,30.34000015258789,5252400.0,0.026536914280854695,-1.0148123030842482,-0.6296303273342093,62.97126603233618,59.447639014395804,-1.0981759023905013,-1.672217198588232,-3.1081283440750305,-4.228731046204228,11.964327425344255,0.8850002288818359,0.42402626691643164,1.493250560760501,-0.387506509610148,3.3740076311311498,0.5528720255751765,2.4336290959458253,-1.6922409302859194,42.247243986490254,-3.571314093716275,0.9403785351853237,11,-0.4300012588501083,-0.9500007629394602,-3.4893746376037633,-3.819999694824226,1.3674983978271449,4,0.05591573290565832,1.0631054207552726,30.052499771118164,-1.7619062997021318,31.06999969482422,-1.6338837910289457,30.462499618530273,0.05591573290565832
7310,2020-11-16,31.56999969482422,31.57500076293945,30.337499618530273,30.364999771118164,6517600.0,0.023338713272333056,1.037035467205439,2.362743888072328,69.86203401192745,60.963520368562854,-1.540873916866211,-2.247960546082602,-3.763354808910904,-4.87490609469333,13.37300039309567,1.2375011444091761,0.5915475192675679,2.0484998703002937,-0.002808530107689222,4.099808270708277,1.0228456700963022,3.074154070504285,-2.174061134012458,99.69963571379498,48.78049440526334,1.0256542002039917,11,-1.150000572204597,-1.6700000762939489,-4.12062406539917,-4.4512491226196325,0.6199989318847656,0,0.041732691822965906,-1.0148123030842482,30.85000038146973,1.0631054207552726,30.052499771118164,-1.7619062997021318,31.06999969482422,0.041732691822965906
7311,2020-11-17,31.76499938964844,32.10499954223633,31.25,31.26250076293945,6112800.0,0.0061767404722590236,-2.241703487825515,0.4170113348750469,80.47823230143615,63.98857906745093,-1.4773688408352044,-2.316389248395634,-3.8626586326923977,-4.989288251244584,15.07606340042497,0.8549995422363281,0.817141592041768,2.0877495765686085,-0.14954111298800754,4.3250402661252245,0.9691042317903005,3.2063949213469165,-2.149936047978965,84.51024146428799,26.521583136088523,1.1186453447783087,11,-0.9587497711181712,-1.8649997711181712,-4.210624217987064,-4.541249275207523,0.5275001525878871,1,0.02990715508242814,1.037035467205439,31.56999969482422,-1.0148123030842482,30.85000038146973,1.0631054207552726,30.052499771118164,0.02990715508242814
7312,2020-11-18,31.45000076293945,31.857500076293945,31.38750076293945,31.85000038146973,5639600.0,-0.009916531804236128,1.2650623451711964,-0.7960213168143234,75.1493520028147,65.88890751725314,-0.8662499356846673,-1.8841626129227471,-3.467513720857223,-4.5997150031138965,15.841881500940477,0.46999931335449574,0.9526758471675336,1.6370009422302196,-0.6873430770237512,3.961344961484187,0.4748289326032342,2.799172951857205,-1.6333426228808747,70.15950476706865,7.977101922453016,1.1621720096269843,11,-0.4925012588500941,-1.5500011444091797,-3.8956255912780726,-4.226250648498532,1.0099983215332067,2,0.050635890005238826,-2.241703487825515,31.76499938964844,1.037035467205439,31.56999969482422,-1.0148123030842482,30.85000038146973,0.050635890005238826
7313,2020-11-19,31.79999923706055,31.90749931335449,31.20249938964844,31.252500534057614,3666000.0,0.01112872704707657,-1.1776026063621414,-1.3687480628471909,77.42552449916417,67.3613168772841,-1.020187113831767,-2.174548022761737,-3.7135126236047746,-4.87466174889402,16.471948656464757,0.7049999237060476,1.0727281364107881,1.878374481201174,-0.6069509124583838,4.363699874860732,0.6357117843713951,3.121037178030953,-1.797873882484005,83.49118644837738,16.334525070456095,1.2426626968297785,11,-0.7775001525878977,-1.8999996185302805,-4.2456240653991735,-4.5762491226196325,0.31000137329100497,3,0.02712261816834749,1.2650623451711964,31.45000076293945,-2.241703487825515,31.76499938964844,1.037035467205439,31.56999969482422,0.02712261816834749
7314,2020-11-20,31.84749984741211,32.107498168945305,31.78000068664551,31.84000015258789,6139200.0,0.0014937299211064126,-4.137270741704933,0.01369810518834877,75.51782083685063,68.6611095420518,-0.8843878624079551,-2.183572330294897,-3.652383197420818,-4.843158489616279,17.048438866379477,0.32749748229979403,1.2462582488732608,1.8303750991821275,-0.8000676835481286,4.460817881912384,0.5151537078169994,3.1455964905472555,-1.6747446554790315,85.31081726184289,17.21848539818214,1.3152213913651272,11,-0.838750839233402,-1.9475002288818395,-4.101874828338623,-4.623749732971191,0.6124992370605469,4,0.015464331816797294,-1.1776026063621414,31.79999923706055,1.2650623451711964,31.45000076293945,-2.241703487825515,31.76499938964844,0.015464331816797294
7315,2020-11-23,32.017501831054695,32.400001525878906,31.88249969482422,32.087501525878906,4446400.0,0.005338000924942188,-2.044092898014137,-9.333672431331708,74.73280809348631,69.88643581405084,-0.894491539986987,-2.239605703344129,-3.7296080792609168,-4.935519503027084,18.958205488120996,0.5525016784667969,1.3322038157954061,1.8551269531250085,-0.8835837697578839,4.593837676007901,0.4857715916835623,3.2244823145664547,-1.6877671887536074,68.05853757987805,0.35737393719273314,1.3693553614414467,11,-0.8625011444091868,-1.9850006103515696,-4.271876811981208,-4.793751716613777,0.6749992370605398,0,0.006246488226892222,-4.137270741704933,31.84749984741211,-1.1776026063621414,31.79999923706055,1.2650623451711964,31.45000076293945,0.006246488226892222
7316,2020-11-24,32.8125,32.872501373291016,32.134998321533196,32.35499954223633,5154000.0,0.024830112391036607,1.554108951112721,-6.535749318801753,79.49212695505136,71.83157573002264,-1.4763390391201305,-2.862387088081711,-4.433170554384837,-5.656526943206899,21.055014307322388,0.854999542236321,1.3882934250384018,2.447625160217285,-0.4495945213707273,5.344844841805294,0.9990153194232789,3.8962350010112914,-2.2757386693411306,96.40710766342075,27.0985398641335,1.4486098407940047,11,-1.4212493896484375,-2.5437488555908203,-4.992499828338623,-5.588749885559082,-0.6824989318847656,1,-0.018971470424107184,-2.044092898014137,32.017501831054695,-4.137270741704933,31.84749984741211,-1.1776026063621414,31.79999923706055,-0.018971470424107184
7317,2020-11-25,32.70750045776367,32.78749847412109,32.467498779296875,32.627498626708984,3478400.0,-0.0031999860491070953,1.6666878596179897,0.17486721531547306,74.8579120400718,74.49856408590429,-1.2456233310103855,-2.50543791654756,-4.24211482645552,-5.4697318468512215,22.16449241584183,0.345001220703125,1.4343165136826386,2.101125621795653,-0.7275008937879974,4.929752137379303,0.6868123640038277,3.515438879587478,-1.8904503219889435,90.11971739294302,22.459375716608562,1.414313257791826,11,-1.1424999237060547,-2.438749313354492,-4.8525004386901855,-5.473750114440918,-0.02249908447265625,2,-0.012688249169735544,1.554108951112721,32.8125,-2.044092898014137,32.017501831054695,-4.137270741704933,31.84749984741211,-0.012688249169735544
7318,2020-11-27,32.987499237060554,33.112499237060554,32.77000045776367,32.93000030517578,2107600.0,0.008560690220227984,1.2276420747062415,0.7187201983598065,75.11901334798245,75.84831378764278,-1.1907275446902972,-2.5462099168526855,-4.437477064979113,-5.660806104473945,23.70822422698917,0.4049987792968821,1.495352137210169,2.1463744163513248,-0.6528337898897618,4.945582622592415,0.7467703132307832,3.54597851947187,-1.9237949527838722,90.6191267554426,25.451865804629634,1.3996041031205446,11,-1.2624998092651403,-2.598749160766605,-4.769999027252204,-5.391248703002937,0.5100021362304616,4,-0.015990910641545897,1.6666878596179897,32.70750045776367,1.554108951112721,32.8125,-2.044092898014137,32.017501831054695,-0.015990910641545897
7319,2020-11-30,32.702499389648445,33.032501220703125,32.505001068115234,32.78499984741211,7264400.0,-0.008639631800034131,-1.2094381376175374,-1.4348172228485017,70.0434942119394,75.86847603208855,-0.6876275992913321,-2.0104639120687082,-4.061267346990235,-5.285400794759219,25.18514316172028,0.5275001525878906,1.5318096797132874,1.6367495536804277,-0.989101925679627,4.262601033040482,0.3238238140003986,2.9496752933604533,-1.3519638119820208,66.66666666666686,-0.48138523238191055,1.312925739680027,11,-0.5450000762939453,-2.3137493133544957,-4.451249599456794,-5.072499275207527,1.2750015258788991,0,-0.01811784390658644,1.2276420747062415,32.987499237060554,1.6666878596179897,32.70750045776367,1.554108951112721,32.8125,-0.01811784390658644
7320,2020-12-01,32.90250015258789,33.387500762939446,32.86750030517578,33.16249847412109,7528000.0,0.006115763830661702,-2.15153686984864,3.151477320016831,70.73068836691635,74.78541559491968,-0.7585000942766413,-1.986654030079933,-4.12249361983644,-5.394671682712488,27.632830498471872,0.6850013732910014,1.7468907368716202,1.6300003051757805,-0.8826411517322441,4.142641762083805,0.37367957672177,2.886321033629791,-1.3052896626062882,61.27747185809716,-7.557320875054089,1.2563207284540117,12,-0.6075000762939453,-2.3762493133544957,-4.598750591278076,-5.220000267028809,0.9375,1,-0.013448858477717596,-1.2094381376175374,32.702499389648445,1.2276420747062415,32.987499237060554,1.6666878596179897,32.70750045776367,-0.013448858477717596
7321,2020-12-02,32.772499084472656,32.94499969482422,32.547500610351555,32.884998321533196,5836000.0,-0.003951099992776985,2.419317790283741,0.43269216661529913,65.74202687325882,73.74015724719125,-0.525855191724709,-1.6541917832609627,-3.8614747080982568,-5.1718994370219065,28.998394151766206,0.39749908447266336,1.8166909809468805,1.3176242828369134,-1.0648345673122606,3.7000831329860837,0.12639485776232817,2.5088537079114985,-0.8888421508177977,33.15213560390285,-35.28914567918329,1.1912294250745856,12,-0.47749900817871094,-2.2462482452392614,-4.468749523162842,-5.089999198913574,1.1474990844726491,2,-0.0024410105604465437,-2.15153686984864,32.90250015258789,-1.2094381376175374,32.702499389648445,1.2276420747062415,32.987499237060554,-0.0024410105604465437
7322,2020-12-03,32.924999237060554,33.05749893188477,32.657501220703125,32.6875,5395600.0,0.004653296417670871,-1.6890892071756027,-2.1111186463668847,81.61806231753155,74.2059947825654,-0.4996691962136879,-1.576833798212565,-3.8677645243280807,-5.24153566382563,31.020388065830872,0.39999771118164773,1.7786051213802665,1.2728744506836023,-0.8899516973553503,3.435700598722555,0.19146137666412955,2.3542875247030786,-0.800727290720161,47.591876961383036,-26.884668495759172,1.0814130740194754,12,-0.3412485122680735,-2.398748397827159,-4.6212496757507395,-5.242499351501472,0.8100013732910014,3,-0.02414573082360061,2.419317790283741,32.772499084472656,-2.15153686984864,32.90250015258789,-1.2094381376175374,32.702499389648445,-0.02414573082360061
7323,2020-12-04,33.227500915527344,33.630001068115234,33.09999847412109,33.134998321533196,5672400.0,0.00918759864772567,-5.523016972228912,0.3894858574664087,79.36999747885882,74.63401440945522,-0.6463564035288911,-1.7017591835093633,-4.024779774644152,-5.4707081697481215,32.60185714890713,0.7050018310546804,1.6693703966429112,1.407251071929931,-0.6924884571480732,3.506990601007935,0.35738130739093066,2.457120836468931,-0.9011123585311012,64.22220865885416,-13.739122619119343,1.0498697645390014,12,-0.4712505340576172,-2.5799999237060547,-4.907501220703125,-5.545001029968262,0.38750076293946023,4,-0.016326823483219455,-1.6890892071756027,32.924999237060554,2.419317790283741,32.772499084472656,-2.15153686984864,32.90250015258789,-0.016326823483219455
7324,2020-12-07,33.107498168945305,33.477500915527344,32.955001831054695,33.275001525878906,6508400.0,-0.0036115489662348343,-1.2116549062666881,-1.8107963214977314,72.29873127507605,74.36356142963184,-0.36747041327959096,-1.4163238620646013,-3.769532873167776,-5.279205753343941,34.12730557176316,0.5224990844726491,1.6301967738306153,1.1361233711242598,-0.8707827025521482,3.1430294448006713,0.13267033428605401,2.1395764079624655,-0.5464593599476473,51.731854206384384,-22.509804425358496,1.0034530368382053,12,-0.22499847412108664,-2.4162473678588796,-4.818748474121087,-5.424998283386223,0.35250091552735086,0,0.011779905638159338,-5.523016972228912,33.227500915527344,-1.6890892071756027,32.924999237060554,2.419317790283741,32.772499084472656,0.011779905638159338
7325,2020-12-08,33.310001373291016,33.360000610351555,32.78499984741211,32.794998168945305,5480400.0,0.006116535997747308,-1.1495361754618372,-3.074584377134961,72.35889231530194,73.57097980299302,-0.41052264344821765,-1.4645292146601783,-3.8519602394308308,-5.412736718595436,33.99370498439806,0.575000762939446,1.5483085257483253,1.1930014610290556,-0.75485267886976,3.1408556009278747,0.21907439107964422,2.1669285309784634,-0.5565493576521945,70.43883976868692,-2.4004781651271827,0.9739270699494088,12,-0.26125144958496094,-2.301250457763672,-4.974376678466797,-5.627501487731934,-0.375,1,0.020039012750433294,-1.2116549062666881,33.107498168945305,-5.523016972228912,33.227500915527344,-1.6890892071756027,32.924999237060554,0.020039012750433294
7326,2020-12-09,33.404998779296875,33.919998168945305,33.294998168945305,33.5,5620800.0,0.002851918405564202,-2.9682232125555275,-0.18446724195399916,80.21631131660519,74.16635750038563,-0.46112809080161554,-1.3995339098421127,-3.826928967059896,-5.435353722154574,34.317100268002505,0.625,1.5015956212560297,1.140873908996582,-0.7235181667775237,3.005265984770684,0.20867787110952918,2.073069946883635,-0.6199989318847656,59.20787053263912,-13.393321867263438,0.9321960378870517,12,-0.19249916076660156,-2.0924997329711985,-4.831248760223389,-5.722498893737793,-0.31749725341796875,2,0.013022044280408984,-1.1495361754618372,33.310001373291016,-1.2116549062666881,33.107498168945305,-5.523016972228912,33.227500915527344,0.013022044280408984
7327,2020-12-10,32.852500915527344,33.41249847412109,32.814998626708984,33.217498779296875,5049200.0,-0.01653937685853013,-1.7158933277846813,3.842033408287825,65.30909833418588,73.0763669432971,0.12751017772291817,-0.7448366486096205,-3.1554463492102123,-4.815428272482595,33.971872130306544,0.5974998474121023,1.4451996474633617,0.49925098419189595,-1.2938460433759431,2.292348011759735,-0.3972975295920236,1.3957994979758155,1.0674972534179616,5.947239465874411,-62.5799394445283,0.8965485137839191,12,0.3599987030029297,-1.5400018692016673,-4.278750896453857,-5.170001029968262,0.6349983215332102,3,0.03249363743000222,-2.9682232125555275,33.404998779296875,-1.1495361754618372,33.310001373291016,-1.2116549062666881,33.107498168945305,0.03249363743000222
7328,2020-12-11,32.752498626708984,32.91249847412109,32.482498168945305,32.61750030517578,5088000.0,-0.0030439779630626607,-1.1234446966627931,-0.36986057983737797,62.965578149798176,72.28993182528141,0.21307962678603332,-0.4555416971463373,-2.947418578220315,-4.652565751715386,34.448933708803516,0.43000030517578125,1.2671459248917358,0.2642487525939927,-1.1701874318061485,1.6986849369941304,-0.4529693396060779,0.9814668447940633,1.167499542236321,18.782640540082017,-45.654325085838394,0.7172180922000694,12,0.448749542236321,-1.0537490844726598,-4.178748607635498,-5.069998741149902,0.5225028991699219,4,0.029997771920868388,-1.7158933277846813,32.852500915527344,-2.9682232125555275,33.404998779296875,-1.1495361754618372,33.310001373291016,0.029997771920868388
7329,2020-12-14,32.575000762939446,33.240001678466804,32.517501831054695,33.029998779296875,4304800.0,-0.005419368634818955,-1.535105507258079,-3.3703975811693425,57.969960157015805,70.87207313529247,0.4141412353054079,-0.14986881991834622,-2.6582649425563716,-4.421902499365672,35.0538246098978,0.7224998474121094,1.1486056838617245,0.0005008697509722992,-1.208980710758361,1.2099824502603056,-0.6042399205036943,0.605241660005639,1.287497406005862,6.434963060461957,-55.16681899830283,0.6047407902546664,12,0.6262474060058594,-0.7250013351440359,-3.922500133514397,-4.8137502670288015,0.4850006103515696,0,0.031926351225463945,-1.1234446966627931,32.752498626708984,-1.7158933277846813,32.852500915527344,-2.9682232125555275,33.404998779296875,0.031926351225463945
7330,2020-12-15,32.887500762939446,32.97499847412109,32.522499084472656,32.799999237060554,4903200.0,0.009593246129882882,2.447654478870097,-0.1923118843009509,51.24379242501868,69.26115819659913,0.11095826686982946,-0.37798349934356423,-2.8706648506580876,-4.6740501341712175,35.22674517643691,0.4524993896484304,1.007911139600175,0.24712581634521058,-0.8721479601710627,1.3663995928614838,-0.3125110719129296,0.8067627046033508,0.9197974060058627,28.174093495244566,-27.826054121928006,0.5596368882581371,12,0.3137474060058594,-0.9725017547607386,-4.207499980926507,-5.098750114440911,0.3175010681152486,1,0.017407778282086728,-1.535105507258079,32.575000762939446,-1.1234446966627931,32.752498626708984,-1.7158933277846813,32.852500915527344,0.017407778282086728
7331,2020-12-16,32.71500015258789,32.904998779296875,32.39500045776367,32.842498779296875,4275200.0,-0.005245172370955675,3.0396126361589944,-1.4571017525505898,50.12164938247159,65.76155675937022,0.3066974293406801,-0.13772315877903907,-2.5868021008578594,-4.448692908436357,34.98359024893561,0.5099983215332031,0.9171567248043502,0.027125167846676845,-1.0136070612748185,1.0678573969681722,-0.49324094671406726,0.547491282407421,1.0393060163574148,31.449662768857234,-19.398718751021608,0.5203661145607477,12,0.44249916076660156,-0.8000011444091832,-2.853750705718994,-3.936250686645515,-0.20999908447265625,2,0.006724781283111936,2.447654478870097,32.887500762939446,-1.535105507258079,32.575000762939446,-1.1234446966627931,32.752498626708984,0.006724781283111936
7332,2020-12-17,33.04249954223633,33.247501373291016,32.889999389648445,32.97249984741211,4287600.0,0.010010679753046814,-2.0425621712877025,-0.549023127786255,50.87859775359764,62.595845678785665,-0.0026616408359600996,-0.3581625212927122,-2.8201296265365485,-4.71307077970917,34.841381130824075,0.532501220703125,0.8078953728650546,0.27499961853027344,-0.5969564813004666,1.1469557183610135,-0.1609784313850966,0.7109776684456435,0.6302482840380819,75.95289021738158,28.890384795901895,0.4359780499153698,12,0.11499977111816406,-1.1275005340576207,-3.1812500953674316,-4.263750076293952,-1.649999618530277,3,0.0013619424760846766,3.0396126361589944,32.71500015258789,2.447654478870097,32.887500762939446,-1.535105507258079,32.575000762939446,0.0013619424760846766
7333,2020-12-18,32.66249847412109,33.107498168945305,32.45750045776367,33.044998168945305,9458800.0,-0.01150037295542694,1.561568875058226,-5.464305177111717,49.37983194072482,60.04930130830219,0.32270090062854706,0.09461907371453293,-2.352218685797432,-4.277983764966251,34.70656160431743,0.6499977111816335,0.7420559229295733,-0.14812641143799254,-0.8949418003374703,0.5986889774614852,-0.5215341058877314,0.22528128301174632,0.9335845100426781,31.37803273700236,-12.659206500030674,0.373407694449738,12,0.49500083923340554,-0.7474994659423793,-2.740623950958252,-3.883749008178711,-0.9499988555908132,4,0.02525834830403828,-2.0425621712877025,33.04249954223633,3.0396126361589944,32.71500015258789,2.447654478870097,32.887500762939446,0.02525834830403828
7334,2020-12-21,32.34000015258789,32.470001220703125,31.8174991607666,32.112499237060554,6801200.0,-0.009873657454242735,1.6769147704153495,-0.5947741099032426,41.59821680903633,56.63144847427268,0.5865640121749749,0.4805438335946377,-1.9436648271563506,-3.899080971244736,34.098255291732045,0.8449993133544851,0.5799256000026958,-0.49524974822998047,-1.1328410695504019,0.14234157309044093,-0.8140454088901876,-0.17645408756977332,1.1840178799918704,36.53847436354008,-5.098310655509145,0.3187956606602097,12,0.5287485122680664,-0.251251220703125,-2.259375572204597,-3.561250686645515,-1.120000839233402,0,0.028911606953600844,1.561568875058226,32.66249847412109,-2.0425621712877025,33.04249954223633,3.0396126361589944,32.71500015258789,0.028911606953600844
7335,2020-12-22,32.217498779296875,32.372501373291016,32.05500030517578,32.372501373291016,3432000.0,-0.003787921234168934,3.0967194152536117,-0.6813273416278425,41.691622066741175,52.350927446510006,0.6009979274397992,0.6522372590274301,-1.7449926890450627,-3.722670006206169,33.246871230106755,0.3175010681152344,0.41385382989890473,-0.6277509689331069,-1.2156799649026908,-0.03982197296352297,-0.9217154669178953,-0.3337864709483185,1.1699977435378344,27.97195801705407,-14.129263287080626,0.29396449798479096,12,0.39750003814697266,-0.08874988555908203,-2.057499408721931,-3.4387493133544993,-0.8099994659423864,1,0.026150465613908436,1.6769147704153495,32.34000015258789,1.561568875058226,32.66249847412109,-2.0425621712877025,33.04249954223633,0.026150465613908436
7336,2020-12-23,32.189998626708984,32.55500030517578,32.16749954223633,32.422500610351555,3879200.0,-0.0008535781370329065,-1.792796755790776,1.499987694730838,38.56921145618019,49.379828904509374,0.4895020091014075,0.6647943357477999,-1.625724984597646,-3.647379475234139,32.10064432068271,0.3875007629394531,0.2990034561806141,-0.6241260528564467,-1.2811998664928055,0.032947760779912016,-0.9526629596746261,-0.29558914603826736,1.0718981071602798,26.048873398930017,-14.72340131755109,0.3285369068181786,12,0.3425016403198242,0.3712501525878906,-2.0299992561340403,-3.4112491607666087,-0.44499778747558594,2,0.031531632421491596,3.0967194152536117,32.217498779296875,1.6769147704153495,32.34000015258789,1.561568875058226,32.66249847412109,0.031531632421491596
7337,2020-12-24,32.29249954223633,32.345001220703125,32.064998626708984,32.267501831054695,1349200.0,0.0031842472786653975,3.30769682208985,-0.1075161200347559,34.49418939350814,46.216341264921596,0.334374136966602,0.5582291685321294,-1.6374049706829652,-3.7051203331169376,30.839283789963517,0.2800025939941406,0.16195448059867346,-0.5008750915527358,-1.1971669624344514,0.19541677932897983,-0.8490210269935972,-0.15272915611187443,0.853845385784723,36.82176330820284,-0.9435940202999333,0.3481459354408581,12,0.24000072479248047,0.2687492370605469,-1.9393749237060582,-3.5137500762939524,-0.6724987030029297,3,0.006580522687658963,-1.792796755790776,32.189998626708984,3.0967194152536117,32.217498779296875,1.6769147704153495,32.34000015258789,0.006580522687658963
7338,2020-12-28,32.459999084472656,32.702499389648445,32.35499954223633,32.53499984741211,2566800.0,0.005186948815072423,-1.4385967260511,-3.0003052037243383,39.428586375956776,44.1561886225817,0.1352423775909415,0.36805473368053754,-1.7173570138455219,-3.82734952754803,29.43692472872354,0.4099998474121165,-0.014942869464583453,-0.3070005416870103,-1.0122363484105108,0.3982352650364902,-0.659618445048757,0.0456173616747364,0.5800381821680389,72.59884265994188,35.088238679040515,0.35261790336175003,12,0.07250118255615234,0.10124969482421875,-2.031249523162842,-3.6812496185302805,-0.36750030517578125,0,-0.03288660477126282,3.30769682208985,32.29249954223633,-1.792796755790776,32.189998626708984,3.0967194152536117,32.217498779296875,-0.03288660477126282
7339,2020-12-29,32.110000610351555,32.575000762939446,32.005001068115234,32.572498321533196,3469600.0,-0.010782454836498201,1.4384878379149941,6.166573419459844,31.308371787360542,41.94114188506413,0.4608022588378802,0.7076714294858846,-1.288520622535028,-3.4324587878260715,28.204678501282416,0.5699996948242116,-0.11269965528984471,-0.6273740768432674,-1.3913502428731093,0.136602089186578,-1.0093621598581919,-0.24538599382834292,0.8322336078192123,15.053734037024725,-17.536059570497855,0.381988083014922,12,0.4224996566772532,0.7399988174438548,-1.648751258850094,-3.3312511444091797,0.2649993896484446,1,-0.012379351736702793,-1.4385967260511,32.459999084472656,3.30769682208985,32.29249954223633,-1.792796755790776,32.189998626708984,-0.012379351736702793
7340,2020-12-30,32.459999084472656,32.59749984741211,32.235000610351555,32.322498321533196,2930400.0,0.010899983415393333,-1.3200234377860458,-0.2973004181753851,36.36362635523737,40.412472659815876,0.04893107581303724,0.3402678352687829,-1.537386128371658,-3.7335172225827407,26.66019540842395,0.487499237060554,-0.19111729848446402,-0.25525054931640767,-1.024701954935395,0.5142008563025797,-0.6399762521259049,0.12947515349308958,0.392256329105777,65.23284749377822,34.522523100518605,0.3847257028094939,12,0.07250118255615234,0.4087495803833008,-2.0056247711181676,-3.6812496185302805,0.6150016784667898,2,-0.03820085662637385,1.4384878379149941,32.110000610351555,-1.4385967260511,32.459999084472656,3.30769682208985,32.29249954223633,-0.03820085662637385
7341,2020-12-31,32.692501068115234,32.74499893188477,32.34000015258789,32.46500015258789,3550800.0,0.007162723049915165,1.436107478029355,1.6545429324454686,47.45628260534689,40.03221542112136,-0.20908561759743804,0.10694861956338286,-1.6760575280537822,-3.91586903079007,25.61414020703366,0.4049987792968821,-0.2321975796901512,-0.01874866485595561,-0.7877786040648829,0.7502812743529716,-0.4032636344604157,0.36576630474850447,0.0769738452382498,92.90567360531084,56.62315450368963,0.3845149696044634,12,-0.23000240325927734,0.17624759674072266,-2.098750114440918,-3.78125,0.3600006103515696,3,-0.0393057035337685,-1.3200234377860458,32.459999084472656,1.4384878379149941,32.110000610351555,-1.4385967260511,32.459999084472656,-0.0393057035337685
7342,2021-01-04,32.130001068115234,33.00749969482422,31.94499969482422,32.72999954223633,4112800.0,-0.01720578058032407,-1.1907188925593835,-2.6373453167443577,41.37217083084839,39.14247529780175,0.2350861756496414,0.6396297089931053,-1.0270689151272663,-3.308734943373004,24.209804408603976,1.0625,-0.2838849547276112,-0.5414987564086928,-1.3454028526285455,0.26240533981116343,-0.9434508045186192,-0.13954670829876648,-0.3125019073486328,17.41189395680147,-20.213273797314322,0.40195204810992785,1,0.2824983596801758,0.7387475967407227,-1.3000001907348633,-2.9825000762939453,0.7000007629394602,0,-0.011982577531374439,1.436107478029355,32.692501068115234,-1.3200234377860458,32.459999084472656,1.4384878379149941,32.110000610351555,-0.011982577531374439
7343,2021-01-05,32.685001373291016,32.84999847412109,32.087501525878906,32.209999084472656,5423600.0,0.01727358502102705,-1.1180547093137032,-0.7916724946911995,51.38018310544079,40.229360441846694,-0.35356784417472653,0.044167301002694614,-1.5161205896209822,-3.8193326921985005,22.299992066767864,0.7624969482421804,-0.3089408450527742,0.04062652587890625,-0.7197159622658589,0.8009690140236714,-0.33954471819347987,0.42079776995129237,-0.8437022018432607,69.647216796875,26.91687848643683,0.380171244072383,1,-0.20875167846679688,0.1837472915649414,-1.7681255340576172,-3.5375003814697266,0.4624977111816406,1,-0.03258376898609816,-1.1907188925593835,32.130001068115234,1.436107478029355,32.692501068115234,-1.3200234377860458,32.459999084472656,-0.03258376898609816
7344,2021-01-06,33.497501373291016,33.702499389648445,32.772499084472656,32.772499084472656,4441600.0,0.024858496737403923,-1.5655099839520334,1.5263132533990798,56.80045180979087,41.90811930218555,-1.1003197424731397,-0.777478250096145,-2.2618646583731703,-4.58536829359155,20.908368477611678,1.017498016357429,-0.34453494479547686,0.8336263656616225,0.006225889240809579,1.661026842082439,0.4199261274512125,1.2473266038720325,-1.632878191375731,88.33581496707278,41.956355229883144,0.41370023821040763,1,-0.6737518310546875,-0.6287527084350586,-2.4406266212463343,-4.230001449584961,0.477497100830071,2,-0.04194350433296523,-1.1180547093137032,32.685001373291016,-1.1907188925593835,32.130001068115234,1.436107478029355,32.692501068115234,-0.04194350433296523
7345,2021-01-07,33.977500915527344,34.112499237060554,33.5,33.75,3654800.0,0.014329413316154227,1.4623205741626377,0.3137933756017995,63.17163154438536,44.641721534208344,-1.457701142394221,-1.2700210030773604,-2.6415579605505037,-5.012487032020239,19.88163568965432,0.6149978637695384,-0.3345013183878578,1.2802509307861314,0.3028574240427062,2.257644437529553,0.7915541774144188,1.768947684157844,-2.0393626853027342,93.77170242011103,43.62401188419311,0.48869675337171087,1,-0.9487514495849609,-1.0125017166137695,-2.704376220703118,-4.710000991821289,-0.042499542236328125,3,-0.04716358979759505,-1.5655099839520334,33.497501373291016,-1.1180547093137032,32.685001373291016,-1.1907188925593835,32.130001068115234,-0.04716358979759505
7346,2021-01-08,33.84000015258789,34.294998168945305,33.47999954223633,34.125,3871200.0,-0.004046818018820675,1.6080115235078705,-1.2527415406284583,58.66377459764378,47.327231001334525,-1.1862843762297572,-1.1576114170394263,-2.391997407857623,-4.822807268163487,18.427124357623857,0.8149986267089773,-0.26650720502014025,1.121000099182126,0.06139003202034132,2.180610166343911,0.5911950656012337,1.6508051327630184,-1.7714002619531257,80.63836971095964,32.360484796908864,0.5298050335808915,1,-0.720001220703125,-0.7837514877319336,-2.4293746948242188,-4.43499946594239,-0.3474998474121094,4,-0.022606364840395576,1.4623205741626377,33.977500915527344,-1.5655099839520334,33.497501373291016,-1.1180547093137032,32.685001373291016,-0.022606364840395576
7347,2021-01-11,33.919998168945305,33.97499847412109,33.174999237060554,33.317501068115234,3259600.0,0.0023640075649142833,1.2456191072776677,-2.114026047034548,64.61360045537,50.1255658990471,-1.1299722936877572,-1.215873137014313,-2.3281650528579085,-4.846677453531839,17.491675296930577,0.7999992370605327,-0.179693233560279,1.147623252868648,-0.04010084876305342,2.3353473545003496,0.5537612020527973,1.7414853036844988,-1.6732864160456984,83.01243169823836,31.25028775452642,0.5938620508158509,1,-0.7999992370605398,-0.8637495040893484,-2.5093727111816335,-4.514997482299805,-1.2349967956542898,0,-0.025574779991371588,1.6080115235078705,33.84000015258789,1.4623205741626377,33.977500915527344,-1.5655099839520334,33.497501373291016,-0.025574779991371588
7348,2021-01-12,33.735000610351555,34.052501678466804,33.615001678466804,33.9375,2970000.0,-0.005453937752954219,1.0231085395755126,-0.33610018931121427,66.74671583187467,54.063159681770905,-0.832659030632847,-1.0050230070446773,-2.0119000453008624,-4.606018068502308,17.039046410118814,0.4375,-0.07431417608252389,0.9135005950927635,-0.3496415376432438,2.176642727828767,0.28192952872475985,1.5450716614607671,-1.32442594416829,63.21852904182747,9.136990173147503,0.6315710663680026,1,-0.6150016784667898,-0.6787519454955984,-2.179999828338616,-4.329999923706055,-0.62750244140625,1,-0.026826701138969677,1.2456191072776677,33.919998168945305,1.6080115235078705,33.84000015258789,1.4623205741626377,33.977500915527344,-0.026826701138969677
7349,2021-01-13,33.615001678466804,33.764999389648445,33.435001373291016,33.68000030517578,3241600.0,-0.003557104778825204,1.8085320520103447,0.32098184010243275,66.7868431495282,57.44351710335877,-0.5327492416359476,-0.8465162354487958,-1.7566619688406249,-4.423145134467152,16.162956700202198,0.329998016357429,0.043227843682622336,0.7415016174316449,-0.5638365027902594,2.0468397376535457,0.08883255732069273,1.394170677542597,-1.0536731320625776,39.28596973443601,-17.350635248028922,0.6526690601109509,1,-0.49500274658203836,-0.558753013610847,-1.9131259918212962,-3.9975013732910227,-1.1175003051757884,2,-0.013907558252291286,1.0231085395755126,33.735000610351555,1.2456191072776677,33.919998168945305,1.6080115235078705,33.84000015258789,-0.013907558252291286
7350,2021-01-14,33.459999084472656,33.814998626708984,33.415000915527344,33.75,3214000.0,-0.004611113677065237,-1.105266328026181,4.461646810259306,64.80188014017466,59.37080571833963,-0.24694850307389515,-0.6813579693133178,-1.4834057038268718,-4.209283820797566,15.261219667193798,0.3999977111816406,0.13605275481723567,0.5578741073608384,-0.7736037820085215,1.8893519967301984,-0.10786483732384511,1.223613052045522,-0.7599769682651427,25.44643921512498,-33.61104424482812,0.6657389446846801,1,-0.3400001525878906,-0.4037504196166992,-1.673123836517334,-3.842498779296875,-1.6124992370605469,3,0.015391494433346198,1.8085320520103447,33.615001678466804,1.0231085395755126,33.735000610351555,1.2456191072776677,33.919998168945305,0.015391494433346198
7351,2021-01-15,32.935001373291016,33.392501831054695,32.72999954223633,33.290000915527344,5488000.0,-0.01569030859374021,1.3660738005871549,1.2241324879640103,56.817004384175526,61.086898335375984,0.3532090609365497,-0.14654676695580804,-0.8553417656235922,-3.629918500661809,14.13179792549149,0.7299995422363281,0.2869812870879045,0.02187633514404297,-1.306724324635745,1.3504769949238344,-0.6424239947458545,0.6861766650339405,1.3599967956542898,15.501058594809052,-44.45363448109647,0.664300329889895,1,0.25624847412109375,0.1212472915649414,-0.9062509536743164,-3.2237510681152344,-0.5475006103515696,4,0.030362834622832624,-1.105266328026181,33.459999084472656,1.8085320520103447,33.615001678466804,1.0231085395755126,33.735000610351555,0.030362834622832624
7352,2021-01-19,33.087501525878906,33.400001525878906,32.83250045776367,33.33250045776367,4306000.0,0.004630336912982758,1.98683933142599,0.6901387262118396,56.67911841613747,61.675668925453394,0.39204109176118607,-0.3114719485351216,-0.8962041104443443,-3.7272510132110632,12.618130860793485,0.5675010681152344,0.41060445949006663,0.1721263885498061,-1.1575488211622584,1.5018015982618707,-0.49271121630622616,0.8369639934058384,1.1761966705322209,27.032242432633417,-30.029127841446297,0.6648376048560325,1,0.42499732971191406,-0.03125286102294922,-0.8250021934509277,-2.7550020217895543,-1.7850017547607422,1,0.012240234548387185,1.3660738005871549,32.935001373291016,-1.105266328026181,33.459999084472656,1.8085320520103447,33.615001678466804,0.012240234548387185
7353,2021-01-20,33.487499237060554,33.59000015258789,33.25,33.450000762939446,3361200.0,0.01208908780461404,1.804121440931257,-0.15305566368242468,64.50764025207985,62.532023196818834,0.13169839132980599,-0.6814309540564167,-1.2061448433002937,-4.06975389216835,11.81156356863408,0.5024986267089844,0.48648351337325835,0.5308740615844769,-0.8168350934782325,1.8785832166471828,-0.14298051594687422,1.204728639115828,0.7455249862670783,69.81569898673182,7.1332798668614,0.6738545775313532,1,0.024999618530266332,-0.43125057220459695,-1.2249999046325755,-3.154999732971202,-2.0674991607666087,2,-0.023964102487575856,1.98683933142599,33.087501525878906,1.3660738005871549,32.935001373291016,-1.105266328026181,33.459999084472656,-0.023964102487575856
7354,2021-01-21,33.275001525878906,33.95750045776367,33.237499237060554,33.584999084472656,4160400.0,-0.006345583158579915,-2.7402453282604107,-8.266937945062992,58.83951933086301,62.050677395316356,0.3456658308878815,-0.41665587096586876,-0.9112949364630509,-3.7966210975994734,12.053598867996199,0.7200012207031179,0.6390610307166185,0.2716262817382784,-1.0506481180648848,1.5939006815414452,-0.3895109181633032,0.93276348163986,0.9279622038269011,44.39931382115843,-17.218563812041374,0.6611371999015828,1,0.23749732971191406,-0.21875286102294922,-0.825002670288093,-2.9425020217895543,-0.7849998474121023,3,-0.005033909819758486,1.804121440931257,33.487499237060554,1.98683933142599,33.087501525878906,1.3660738005871549,32.935001373291016,-0.005033909819758486
7355,2021-01-22,33.060001373291016,33.16749954223633,32.892501831054695,33.080001831054695,6218000.0,-0.006461311577121265,1.8205489367528664,0.06451811380195244,54.001099764597214,61.532602413866734,0.4658176518584227,-0.14261311993024606,-0.6248173352431365,-3.5283267013622854,12.1133287279945,0.38249969482421164,0.7106457196720086,0.014500999450682173,-1.2549837459433206,1.2839857448446814,-0.6202413732463157,0.64924337214768,1.1135030726654023,26.884039505006495,-29.50481166599626,0.634742372697,1,0.3312492370605469,-0.0037527084350585938,-0.5343775749206543,-2.7275018692016637,-0.8025016784667969,4,-0.017014518349489305,-2.7402453282604107,33.275001525878906,1.804121440931257,33.487499237060554,1.98683933142599,33.087501525878906,-0.017014518349489305
7356,2021-01-25,33.205001831054695,33.282501220703125,32.59999847412109,33.139999389648445,7190400.0,0.004385978576541216,5.204535996671294,-3.250047682623297,62.87428651312219,61.33934530917253,0.24727360848255842,-0.21889611650168916,-0.6972771983240378,-3.618728543999378,11.807902358302494,0.6825027465820384,0.6972353047766333,0.10875129699707742,-1.0962475555475137,1.3137501495416686,-0.49374812927521816,0.711250723269373,0.9396325168273236,44.56740131680709,-16.05977435135275,0.6024994262722955,1,0.12124824523925071,-0.14875316619873757,-0.64687824249269,-2.8725023269653427,-1.7800025939941442,0,-0.04088245471418683,1.8205489367528664,33.060001373291016,-2.7402453282604107,33.275001525878906,1.804121440931257,33.487499237060554,-0.04088245471418683
7357,2021-01-26,32.505001068115234,33.439998626708984,32.4375,33.357498168945305,6410000.0,-0.02108118428967498,-1.0303785341507414,-13.114847417840267,47.91665930805503,59.24711680652591,0.8107030122727537,0.5247449462557299,0.04904117966700028,-2.8715972010779574,11.682265424180262,1.0024986267089844,0.5851030323704691,-0.601874542236331,-1.7804917555493134,0.5767426710766514,-1.1911831488928186,-0.012565935579843313,1.5778478448163469,4.4408584070130175,-52.77147639436388,0.5893086066564903,1,0.6924991607666016,0.5512475967407227,0.031248092651367188,-1.7900018692016602,-2.4850006103515625,1,-0.00361483775772109,5.204535996671294,33.205001831054695,1.8205489367528664,33.060001373291016,-2.7402453282604107,33.275001525878906,-0.00361483775772109
7358,2021-01-27,31.39249992370605,32.0,30.63249969482422,31.69499969482422,13338400.0,-0.03422553785117255,1.9972596898495651,0.35483964792798184,27.218565547866106,54.850641517452345,1.7388332669980535,1.6371064974879097,1.228689629776067,-1.726618308485289,11.838086675264618,1.8725013732910156,0.47400856940620884,-1.6610007286071813,-3.042233212260829,-0.27976824495353725,-2.351616970434005,-0.9703844867803575,2.5916280544496324,22.85714449611005,-29.161731637990467,0.6906162418268222,1,0.9025001525878942,1.0712490081787145,1.1437492370605504,-0.6775007247924769,-0.6124992370605398,2,-0.0028669316813447754,-1.0303785341507414,32.505001068115234,5.204535996671294,33.205001831054695,1.8205489367528664,33.060001373291016,-0.0028669316813447754
7359,2021-01-28,31.712499618530273,31.9950008392334,31.2450008392334,31.88249969482422,8997600.0,0.01019350786340456,2.797445616745938,0.5619841485021719,24.60757098790127,50.384607167199746,1.2522731351905207,1.3552863596558353,0.9552303352950631,-1.9940266360838876,12.5311299823838,0.75,0.3227518176768598,-1.3211259841918945,-2.7693376703414287,0.12708570195764324,-2.0452318272666616,-0.5970201411171274,2.003498096958893,38.46840016359385,-7.927439387702535,0.7241058430747681,1,0.5825004577636719,0.7512493133544922,0.8237495422363281,-0.9200000762939489,-1.0424995422363281,3,-0.009223477989903195,1.9972596898495651,31.39249992370605,-1.0303785341507414,32.505001068115234,5.204535996671294,33.205001831054695,-0.009223477989903195
7360,2021-01-29,31.21999931335449,31.75,31.19750022888184,31.649999618530273,8626800.0,-0.01553016353488601,-1.3263222987841314,2.529412424687833,22.793305295465288,46.604196157343054,1.5573907337867858,1.8447048136261195,1.466296425419305,-1.451185058185299,13.248799680740465,0.5524997711181605,0.1497245929614266,-1.7516263008117683,-3.3961111269377433,-0.10714147468579327,-2.573868713874756,-0.9293838877487808,2.2493185604814805,20.92608520195811,-20.26510302131576,0.8222424130629868,1,1.0750007629394567,1.243749618530277,1.2587494850158727,-0.42749977111816406,-0.11999893188475852,4,0.040679128540821896,2.797445616745938,31.712499618530273,1.9972596898495651,31.39249992370605,-1.0303785341507414,32.505001068115234,0.040679128540821896
7361,2021-02-01,31.40749931335449,31.962499618530273,31.02750015258789,31.5,9662800.0,0.006005765667002949,-1.1935496862100212,0.21511772324835196,24.479416306152743,43.02645147845586,1.2632750470718257,1.6400878442320526,1.293637378240522,-1.5732102514602673,13.693346549153466,0.9349994659423828,-0.025796310497852915,-1.4998762130737369,-3.2847004401940474,0.28494801404657366,-2.392288326633892,-0.6074640995135816,1.83487310616054,27.60462736881568,-7.953736828845994,0.892412113560156,2,0.8875007629394567,1.056249618530277,0.9643745422363317,-0.6149997711181641,-0.3624992370605433,0,0.027063612196221776,-1.3263222987841314,31.21999931335449,2.797445616745938,31.712499618530273,1.9972596898495651,31.39249992370605,0.027063612196221776
7362,2021-02-02,31.7450008392334,32.125,31.64249992370605,31.857500076293945,4600000.0,0.010745889779750994,-2.039360334490709,1.2161989401405806,30.394086503823743,39.23605661753851,0.7993760909108758,1.3410189207382786,0.9853594915725807,-1.8494755813597266,14.679971380379031,0.7175006866455114,-0.18852692667422843,-1.1431246757507338,-2.971035812271616,0.6847864607701517,-2.057080244011175,-0.22916910749029284,1.2885817623063645,74.5394249201278,40.72508529643833,0.913955568260442,2,0.5499992370605469,0.7187480926513672,0.8018736839294434,-0.9525012969970739,0.2149982452392578,1,-0.010080377814240316,-1.1935496862100212,31.40749931335449,-1.3263222987841314,31.21999931335449,2.797445616745938,31.712499618530273,-0.010080377814240316
7363,2021-02-03,31.6200008392334,32.0,31.61750030517578,31.747499465942386,5147600.0,-0.003937627868811133,-4.77359359705188,1.1333288121800187,30.364164673274672,36.07212832225092,0.7058397830228316,1.4568334219437986,1.1274499248031447,-1.6543630511697742,15.729644562906179,0.38249969482421875,-0.2874505318688847,-1.2148746490478501,-3.12777546655888,0.6980261684631799,-2.171325057803365,-0.25842424029233513,1.2214951297691243,53.98640264439369,20.00230936990173,0.9564504087555143,2,0.4162483215332031,0.8437480926513672,0.9268736839294434,-0.8275012969970739,0.42499732971190696,2,-0.05060089623667818,-2.039360334490709,31.7450008392334,-1.1935496862100212,31.40749931335449,-1.3263222987841314,31.21999931335449,-0.05060089623667818
7364,2021-02-04,32.092498779296875,32.169998168945305,31.48749923706055,31.57999992370605,3125200.0,0.01494300846055685,1.0449478656193234,-4.019642162582569,37.33208426477531,34.22001548893737,0.05360061841353314,0.9208939521293331,0.6763539320975553,-2.0523310919221025,15.646725646399235,0.682498931884755,-0.39452052560851314,-0.6721265792846651,-2.585761797444576,1.2415086388752457,-1.6289441883646205,0.28469102979529026,0.5722774877713803,93.21667184197668,55.750397888065095,0.9568176090799546,2,-0.05624961853027344,0.3712501525878906,0.4543757438659668,-1.2999992370605504,0.832500457763679,3,-0.04089734805873291,-4.77359359705188,31.6200008392334,-2.039360334490709,31.7450008392334,-1.1935496862100212,31.40749931335449,-0.04089734805873291
7365,2021-02-05,32.375,32.517501831054695,32.172500610351555,32.442501068115234,4229200.0,0.008802718125687559,2.1723871827699743,-0.13170969530735271,44.56836560718455,32.186024277166524,-0.37580657498386216,0.5398607091632357,0.413498098875543,-2.2678425817916263,14.914896843527824,0.4250030517578196,-0.58354064283062,-0.3095003128051772,-2.1417746629856467,1.5227740373752923,-1.225637487895412,0.6066368622850575,-1.7425003051757812,90.43612949474476,48.118048416749104,0.9161371750902342,2,-0.33875083923339844,0.08874893188476562,0.3162498474121094,-1.5825004577636754,0.279998779296875,4,-0.05266409030752295,1.0449478656193234,32.092498779296875,-4.77359359705188,31.6200008392334,-2.039360334490709,31.7450008392334,-0.05266409030752295
7366,2021-02-08,33.075000762939446,33.09749984741211,32.547500610351555,32.564998626708984,4090800.0,0.021621645187318794,-1.018352605201978,-7.555467646227643,49.89039224658093,32.40532793700273,-1.2250101767919368,-0.23230061945582747,-0.2839472494706712,-2.9022903329434833,13.681540343702281,0.7224998474121094,-0.7180082157466572,0.4287504196166907,-1.3325223657693996,2.190023205002781,-0.451885973076358,1.3093868123097359,-2.4048010253906185,98.60254186687852,52.10572518204724,0.8806363926930457,2,-1.210000991821282,-0.6112518310546804,-0.3743762969970632,-2.2825012207031214,-0.44000244140625,0,-0.05971278415457226,2.1723871827699743,32.375,1.0449478656193234,32.092498779296875,-4.77359359705188,31.6200008392334,-0.05971278415457226
7367,2021-02-09,33.052501678466804,33.327499389648445,32.90250015258789,32.97249984741211,3460800.0,-0.0006802444128090057,-2.863607990012549,0.15686567834010617,45.91551646695328,34.48276692801242,-1.2479121272091014,-0.29315466213835606,-0.25571653766084523,-2.816697401024495,12.9993591853068,0.424999237060554,-0.8187241153510172,0.4496261596679787,-1.2199068845693333,2.1191592039052907,-0.3851403624506773,1.2843926817866347,-2.2852099365234437,85.05447345779477,39.79271321532977,0.8347665221186561,2,-0.8750019073486399,-0.5887527465820384,-0.38687801361084695,-2.2600021362304794,-0.552501678466804,1,-0.06073675214365737,-1.018352605201978,33.075000762939446,2.1723871827699743,32.375,1.0449478656193234,32.092498779296875,-0.06073675214365737
7368,2021-02-10,32.830001831054695,33.35499954223633,32.779998779296875,33.25,3844000.0,-0.006731709737936908,-1.211523225446756,-5.24985695212609,45.829433430172564,36.84075164382034,-0.8940809847931952,-0.1496015314406307,-0.03897893539345887,-2.5349504021950793,12.13005336525103,0.5750007629394531,-0.9901725020712,0.2723762512207131,-1.3149946822360192,1.8597471846774454,-0.5213092155076495,1.0660617179490792,-1.909097630249029,71.8876773553074,25.4214408171744,0.7936854667283658,2,-0.6387519836425852,-0.366252899169929,-0.189377784729011,-2.03750228881837,-0.6800003051757884,2,-0.02650023448244465,-2.863607990012549,33.052501678466804,-1.018352605201978,33.075000762939446,2.1723871827699743,32.375,-0.02650023448244465
7369,2021-02-11,33.147499084472656,33.165000915527344,32.540000915527344,33.0625,4306400.0,0.009670948392017209,9.416428253544408,-0.20237965485922232,50.80457665454382,39.9531151281624,-1.1025633974300604,-0.5311510954671803,-0.34948009055015916,-2.7867211012481903,11.521560629662742,0.625,-1.0318077114086677,0.6132486343383761,-0.9214568498757814,2.1479541185525335,-0.15410410776870265,1.3806013764454548,-2.0318672563525375,82.4523767279063,32.12489661765103,0.7673527421070792,2,-0.9562492370605469,-0.6837501525878906,-0.47499990463256836,-2.3549995422363317,-0.7924995422363281,3,-0.03326045541830325,-1.211523225446756,32.830001831054695,-2.863607990012549,33.052501678466804,-1.018352605201978,33.075000762939446,-0.03326045541830325
7370,2021-02-12,33.97499847412109,34.00749969482422,32.990001678466804,32.990001678466804,5651200.0,0.024964157553474697,-1.0659925409839395,11.588322412709644,56.290823345203265,43.48771591027913,-1.6742320708083582,-1.3893209888496543,-1.1666711311563915,-3.521538964465691,11.083642711739195,1.0174980163574148,-0.8441485030000351,1.4149980545043874,-0.20027493866142265,3.0302710476701975,0.6073615579214859,2.2226345510872925,-2.6802172288716726,97.78526420862138,44.798838940719136,0.8076364965829046,2,-1.2274990081787038,-1.511249542236321,-1.128749370574944,-3.182498931884762,-2.509998321533196,4,-0.03090505619478756,9.416428253544408,33.147499084472656,-1.211523225446756,32.830001831054695,-2.863607990012549,33.052501678466804,-0.03090505619478756
7371,2021-02-16,33.935001373291016,34.549999237060554,33.84999847412109,34.232498168945305,5448800.0,-0.0011772509970983114,-1.9946390541234917,-0.30202818625077654,63.09525223484869,47.1211787692819,-1.3834941929086995,-1.3392280617658443,-1.1124269510870022,-3.392662736238492,11.935852721667336,0.7000007629394673,-0.6557927109722783,1.3250009536743192,-0.39749780709156823,3.0474997144402103,0.4637515732913755,2.186250334057263,-2.368948283084123,69.40306580453147,9.851463806075316,0.8612493803829454,2,-0.9162521362304616,-1.3437519073486328,-0.9381270408630371,-3.0462512969970668,-2.110000610351566,1,-0.03771924391320591,-1.0659925409839395,33.97499847412109,9.416428253544408,33.147499084472656,-1.211523225446756,32.830001831054695,-0.03771924391320591
7372,2021-02-17,33.49250030517578,33.845001220703125,33.327499389648445,33.790000915527344,3190000.0,-0.01303966554318492,1.539878678948516,1.0000128226499527,71.92069403668263,51.73857092077167,-0.7454323175871309,-0.9115662748321824,-0.6654432487807185,-2.8576442601352667,12.560457748049336,0.607501983642571,-0.401328205446994,0.8622499465942397,-0.8930941912022732,2.617594084390749,-0.015422122304016739,1.7399220154924961,-1.5683736773464503,47.388068907534155,-16.110932380631645,0.8776720688982553,2,-0.47375106811522727,-0.9012508392333984,-0.4043765068054199,-2.5125007629394567,-1.2425003051757812,2,-0.02560280587681507,-1.9946390541234917,33.935001373291016,-1.0659925409839395,33.97499847412109,9.416428253544408,33.147499084472656,-0.02560280587681507
7373,2021-02-18,32.685001373291016,33.237499237060554,32.622501373291016,33.112499237060554,7517600.0,-0.024109843234366712,-1.2262452186641515,1.4369646612299567,59.21366917161175,54.16985813264239,0.2559386850140868,-0.17631060420586664,0.12749550611979998,-1.964976846713114,12.710614441996276,0.8699989318847656,-0.16776982679645158,0.09487590789795064,-1.614034415445964,1.8037862312418653,-0.7595792537740067,0.949331069569908,-0.4457700323539413,7.213959146645791,-56.99537524374209,0.8544551616719571,2,0.6762485504150391,-0.09375190734863281,0.4031224250793457,-1.705001831054691,0.5599975585937571,3,-0.005660130503839955,1.539878678948516,33.49250030517578,-1.9946390541234917,33.935001373291016,-1.0659925409839395,33.97499847412109,-0.005660130503839955
7374,2021-02-19,33.107498168945305,33.39500045776367,32.810001373291016,32.83250045776367,10166800.0,0.012926320266259506,-2.6562913512546937,-0.6432727142933355,68.12292027213887,56.78703087319286,-0.008313534120475197,-0.6450729812725271,-0.30108357707222666,-2.3048516473567986,12.36384536702098,0.7099990844726562,0.03508454694873109,0.5257478713989201,-1.1706256767309071,2.222121419528751,-0.3224389026659935,1.3739346454638337,-0.5909746804734155,25.161988750835707,-42.683211742838765,0.8481867740649149,2,0.4375019073486399,-0.5162487030029226,-0.019374370574944066,-2.127498626708981,-0.0024986267089772696,4,-0.028920839568739365,-1.2262452186641515,32.685001373291016,1.539878678948516,33.49250030517578,-1.9946390541234917,33.935001373291016,-0.028920839568739365
7375,2021-02-22,32.497501373291016,33.14500045776367,32.477500915527344,32.794998168945305,4914800.0,-0.01842473244403786,-2.955579668373402,-1.0818155335765534,59.680323606285924,57.87480102427119,0.6938536045998305,-0.08366766454880548,0.2890890290667869,-1.6250004537836773,12.63895760799359,0.6674995422363281,0.24902043498178728,-0.056123924255373936,-1.737698922038959,1.6254510735282075,-0.8969114231471664,0.7846635746364186,2.0524978637695384,0.96504096316352,-68.99730165887797,0.8407874988917909,2,1.0162487030029297,0.09374809265136719,0.5906224250793457,-1.517501831054691,0.29749679565428977,0,-0.004385008847843541,-2.6562913512546937,33.107498168945305,-1.2262452186641515,32.685001373291016,1.539878678948516,33.49250030517578,-0.004385008847843541
7376,2021-02-23,31.84749984741211,32.334999084472656,31.352500915527344,32.334999084472656,10736000.0,-0.02000158468838864,3.030768026918111,1.6386705476554175,50.862425074023264,58.424457536167864,1.2867371380443302,0.4842462661439981,0.9082420401869342,-0.9100113735540987,13.779852798276353,1.1450004577636719,0.3857807011194012,-0.6382503509521484,-2.3187095569089635,1.0422088550046702,-1.4784799539305595,0.2019792520262591,2.661049423217783,19.85953345148563,-47.478060336610085,0.8402296029784087,2,1.103750228881836,0.7437496185302734,1.240623950958252,-0.8237504959106516,1.137500762939446,1,-0.012010352355973142,-2.955579668373402,32.497501373291016,-2.6562913512546937,33.107498168945305,-1.2262452186641515,32.685001373291016,-0.012010352355973142
7377,2021-02-24,32.387500762939446,32.55500030517578,31.709999084472656,31.71500015258789,6584000.0,0.016955833836709067,-1.4761840884447277,-1.3794905903986707,56.03618793605458,59.558541370154764,0.717990072676514,-0.06852198373442064,0.36084282071016816,-1.3797878434418003,14.757530204704878,0.845001220703125,0.472240741396476,-0.09237442016602415,-1.7733717411941754,1.588622900862127,-0.9328730806800962,0.7481242403480515,1.9948065734863434,50.67319850064119,-17.595078126942028,0.8404986605140748,2,0.5637493133544993,0.2037487030029368,0.7362484931945872,-1.0462512969970703,1.1375007629394602,2,-0.017367811246604692,3.030768026918111,31.84749984741211,-2.955579668373402,32.497501373291016,-2.6562913512546937,33.107498168945305,-0.017367811246604692
7378,2021-02-25,31.302499771118164,32.310001373291016,31.170000076293945,32.27000045776367,6008000.0,-0.03350060876147731,1.1766082233386077,-1.438661425362482,44.33285544660876,58.83946123593975,1.7472729253197912,1.0639394371613804,1.4289090311573887,-0.2362262349448372,13.917870094291871,1.2175006866455007,0.4468836052394636,-1.1728754043579102,-2.866563057959283,0.520812249243459,-2.0197192311585965,-0.3260315775572238,2.9586153084716855,5.9550414430354355,-56.71369852632658,0.8468438268006853,2,1.557499885559082,1.2887496948242188,1.9818739891052246,0.19749927520751243,3.1075000762939453,3,0.03026915536490371,-1.4761840884447277,32.387500762939446,3.030768026918111,31.84749984741211,-2.955579668373402,32.497501373291016,0.03026915536490371
7379,2021-02-26,31.420000076293945,31.70249938964844,31.13249969482422,31.559999465942386,7524000.0,0.003753703571118372,1.682356320291505,0.14470210882624088,42.983091702811905,57.360824386785154,1.5186604295720159,0.9733040392141703,1.3012123120404269,-0.2921716762500388,13.044549968392772,0.5699996948242223,0.4473953704297031,-1.040750122070314,-2.766914385662986,0.685414141522358,-1.9038322538666463,-0.17766799027397795,2.6556481030981516,14.285727825007344,-43.01706491896597,0.8630821317963354,2,1.4212493896484375,1.1712493896484375,1.8643736839294434,0.07999897003173118,2.7199993133544993,4,0.05808398635134848,1.1766082233386077,31.302499771118164,-1.4761840884447277,32.387500762939446,3.030768026918111,31.84749984741211,0.05808398635134848
7380,2021-03-01,32.490001678466804,32.55500030517578,31.832500457763672,31.84499931335449,5352400.0,0.034054793111861326,-1.1567157168356235,-4.607179836512221,45.92334655940495,55.45283486729141,0.2412273468026953,0.0035059835159572117,0.22316322971801839,-1.3024336611720067,11.70084921807514,1.135000228881836,0.4894781195013991,-0.034248638153066224,-1.6586709418376202,1.5901736655314878,-0.8464597899953432,0.7779625136892108,1.3501946221598615,95.4306784660772,41.56119874384858,0.8122111518422778,3,-0.0012512207031321054,0.10124778747557883,0.7943720817565847,-0.6037521362304794,1.154998779296868,0,0.01892883447208682,1.682356320291505,31.420000076293945,1.1766082233386077,31.302499771118164,-1.4761840884447277,32.387500762939446,0.01892883447208682
7381,2021-03-02,32.25749969482422,32.747501373291016,32.21500015258789,32.52750015258789,5443200.0,-0.007156108699024166,-2.0000107456399565,-0.4186038259203224,44.61745040631585,52.41914113058399,0.23551907017426998,0.31932488358101097,0.45031117930601283,-1.0053889778330642,10.556928101464708,0.532501220703125,0.46774227030807225,-0.3092506408691378,-1.8531316157517637,1.234630334013488,-1.0811911283104507,0.46268984657217516,1.3660808773382485,69.65937032759122,18.919367331562796,0.7719404874413124,3,0.0062503814697265625,0.33374977111816406,0.966249942779541,-0.2200002670288086,1.7724990844726562,1,0.016662744453418643,-1.1567157168356235,32.490001678466804,1.682356320291505,31.420000076293945,1.1766082233386077,31.302499771118164,0.016662744453418643
7382,2021-03-03,31.42499923706055,32.16749954223633,31.41250038146973,32.047500610351555,6542000.0,-0.025807966074234967,-1.3320470371985205,2.3055567329292193,41.21323669745776,50.419093077900214,0.8313254794270399,1.187506491972588,1.2571155868936223,-0.12406778220274006,9.89020992714392,0.8449993133544886,0.3105970978015762,-1.1257510185241664,-2.711553388363871,0.4600513513155384,-1.9186522034440223,-0.33284983360431397,1.9992948649148552,18.11140794070359,-28.716205955180268,0.7929011849198531,3,0.8387508392333949,1.1662502288818324,1.7662501335144007,0.6774997711181605,2.8050003051757777,2,0.049642049679073486,-2.0000107456399565,32.25749969482422,-1.1567157168356235,32.490001678466804,1.682356320291505,31.420000076293945,0.049642049679073486
7383,2021-03-04,30.020000457763672,31.3700008392334,29.809999465942386,31.32250022888184,9512400.0,-0.04470958833437033,1.232558520417141,2.0923644942856683,32.78282530885089,46.4924158597571,2.032251950069252,2.5997835005731815,2.631812755006891,1.3202012285264146,9.587597270602055,1.614999771118164,0.05974570081924213,-2.450749778747557,-4.362241535355004,-0.539258022140114,-3.4064956570512805,-1.4950039004438338,3.2209500916396365,7.1489652924457525,-33.71942196320617,0.9557458783037223,3,1.4574995040893555,2.1599988937378,3.1068739891052246,2.082498550415039,3.8400001525878835,3,0.11675553013553608,-1.3320470371985205,31.42499923706055,-2.0000107456399565,32.25749969482422,-1.1567157168356235,32.490001678466804,0.11675553013553608
7384,2021-03-05,30.78000068664551,30.94499969482422,29.290000915527344,30.63999938964844,7179600.0,0.025316462934473094,6.042558285818746,-0.10748661926971569,32.27954143221508,43.44788450708256,1.0140099275424177,1.8302504614914135,1.8601141058646498,0.604329200876645,9.67383498173594,1.654998779296875,-0.20563277242911226,-1.6251246452331536,-3.6763107363738037,0.4260614459074965,-2.6507176908034786,-0.5995315996628285,2.117854754411706,43.09470929417915,9.036548979300626,1.025593045570326,3,0.23875045776366832,1.1399993896484375,1.599373817443844,1.3224983215331996,3.1350002288818324,4,0.11793369330045333,1.232558520417141,30.020000457763672,-1.3320470371985205,31.42499923706055,-2.0000107456399565,32.25749969482422,0.11793369330045333
7385,2021-03-08,30.670000076293945,31.28000068664551,30.334999084472656,30.795000076293945,6487200.0,-0.003573768937545574,-1.3773565893332782,-0.8928488712687838,32.03081485661714,41.35548337181521,0.9359421995497073,1.903564140313982,1.960846072775709,0.7531967757177682,10.196431095625869,0.9450016021728551,-0.36206589245683674,-1.6498752593994155,-3.8431367907015854,0.5433862719027545,-2.7465060250505005,-0.5532444937483305,1.7949128216996897,39.91320254688243,9.899381341588235,1.0966307656510859,3,0.3487510681152344,1.2500000000000036,1.7093744277954102,1.4324989318847656,3.184999465942383,0,0.11313985343079924,6.042558285818746,30.78000068664551,1.232558520417141,30.020000457763672,-1.3320470371985205,31.42499923706055,0.11313985343079924
7386,2021-03-09,31.10000038146973,31.46500015258789,31.03000068664551,31.114999771118164,4880200.0,0.01402022510942702,-4.612940539476487,0.11999511718747158,36.81455021577375,39.21974584733955,0.43444485053280957,1.3892424666630028,1.5272692136743053,0.37206382723761067,11.451844844670667,0.7950000762939453,-0.6139782571596335,-1.1211249351501458,-3.3488086911719073,1.1065588208716157,-2.2349668131610265,-0.007283057139265026,0.9839230786279494,62.901835960648064,33.63638450326133,1.1138418780108816,3,-0.08124923706055043,0.8199996948242188,1.2793741226196254,1.1762485504150355,3.159997940063466,1,0.08183279887708061,-1.3773565893332782,30.670000076293945,6.042558285818746,30.78000068664551,1.232558520417141,30.020000457763672,0.08183279887708061
7387,2021-03-10,31.045000076293945,31.51000022888184,31.024999618530273,31.15999984741211,6342600.0,-0.0017684985370146622,-5.258044668676598,7.666963377417889,40.144224872692526,38.754342450237765,0.3117708222491764,1.355638768942967,1.5746756993514808,0.4741118824840598,12.444097571382697,0.48500061035156605,-0.789887189432072,-1.0757501602172823,-3.326495610846699,1.1749952904121308,-2.201122885531987,0.04962256509742602,0.7036526784552954,79.05404070214496,45.057734319218305,1.1253727253147072,3,-0.026248931884765625,0.8750000000000036,1.3343744277954102,1.2712488174438477,3.1950016021728587,2,0.09615070689860561,-4.612940539476487,31.10000038146973,-1.3773565893332782,30.670000076293945,6.042558285818746,30.78000068664551,0.09615070689860561
7388,2021-03-11,31.959999084472656,32.025001525878906,31.354999542236328,31.55500030517578,7135200.0,0.029473313123854927,1.504663168102219,-3.5217355248536313,43.48936971488807,38.81059556269067,-0.5589313152990627,0.3922292326995205,0.6571588349573432,-0.3915538247330659,13.45293240750522,0.9800014495849609,-0.842927241764091,-0.11725101470947408,-2.343778616454493,2.109276587035545,-1.2305148155819836,0.9960127861630355,-2.6699981689453125,97.62331163070948,59.927319546529134,1.1132638008725089,3,-0.9412479400634766,-0.039999008178707385,0.4193754196166992,0.5037498474121094,1.7950019836425781,3,0.0710262992112074,-5.258044668676598,31.045000076293945,-4.612940539476487,31.10000038146973,-1.3773565893332782,30.670000076293945,0.0710262992112074
7389,2021-03-12,32.044998168945305,32.095001220703125,31.690000534057614,31.73500061035156,4314000.0,0.002659545898233251,-1.025015020456485,0.7654283776655778,47.269967595234995,38.96022012222734,-0.6101107230750209,0.23230917137846063,0.5818609015098346,-0.42941794322596394,14.480778210876476,0.40500068664551137,-0.9825596005796768,0.022873115539546518,-2.145929678115131,2.191675909194224,-1.0615282812877922,1.1072745123668852,-2.7002972412109294,97.15892096216912,52.55228882159542,1.0844013968273385,3,-1.0262470245361257,-0.12499809265135653,0.2050008773803782,0.41875076293946023,1.3500022888183665,4,0.056639180687024115,1.504663168102219,31.959999084472656,-5.258044668676598,31.045000076293945,-4.612940539476487,31.10000038146973,0.056639180687024115
7390,2021-03-15,32.924999237060554,32.955001831054695,32.044998168945305,32.044998168945305,5026400.0,0.027461417331833493,-1.0681876308591283,2.838735479425162,56.32520502164761,40.26108174615309,-1.5890208671372683,-0.7698596224298626,-0.2892965327585202,-1.2484652562949918,14.469751548109794,0.9100036621093892,-0.9253059210185519,0.9553741455078182,-1.0597760342770428,2.970524325292679,-0.052200944384615866,1.9629492354002487,-3.4702862976074265,98.44546323317954,48.61377414646387,1.0075750898924305,3,-1.8024978637695348,-1.0049991607666051,-0.6750001907348704,-0.46125030517578836,0.94000244140625,0,0.030068388805076784,-1.025015020456485,32.044998168945305,1.504663168102219,31.959999084472656,-5.258044668676598,31.045000076293945,0.030068388805076784
7391,2021-03-16,32.654998779296875,33.360000610351555,32.439998626708984,33.110000610351555,5837200.0,-0.008200469674112143,-1.0790955094440309,-0.5170469077147659,51.62169050070446,41.4175766131805,-1.4043923648458438,-0.63313154663701,-0.02090291408868694,-0.9244499491861511,13.713579336023118,0.920001983642571,-0.8669194592789431,0.7493738174438462,-1.0752562967473764,2.574003931635069,-0.1629412396517651,1.6616888745394576,-2.990268506347654,69.80721492093309,19.25240560378984,0.9123150570956113,3,-1.3299980163574254,-0.7349987030029261,-0.4049997329711914,-0.19124984741210938,1.145000457763679,1,0.036747842835634925,-1.0681876308591283,32.924999237060554,-1.025015020456485,32.044998168945305,1.504663168102219,31.959999084472656,0.036747842835634925
7392,2021-03-17,32.634998321533196,32.775001525878906,32.330001831054695,32.46500015258789,4167200.0,-0.0006124776760475514,-1.0227497355690365,-0.3736208457694661,59.27600199803425,44.361262911978656,-1.3351039147968642,-0.717450952651344,0.015358998591459283,-0.8513597978226315,13.708640212618906,0.44499969482421164,-0.9122123565946794,0.7722484588622969,-0.9316852663519484,2.476182184076542,-0.07971840374482753,1.6242153214694177,-2.6746464215917882,63.84030411016751,7.328161488190332,0.851966862607122,3,-1.3099975585937464,-0.7149982452392472,-0.4706239700317312,-0.1712493896484304,1.7650032043457102,2,0.04979316940634848,-1.0790955094440309,32.654998779296875,-1.0681876308591283,32.924999237060554,-1.025015020456485,32.044998168945305,0.04979316940634848
7393,2021-03-18,32.5,33.02000045776367,32.36999893188477,32.40999984741211,4778400.0,-0.0041366118730308266,-6.646987546281269,0.5294183645992502,57.499996688632024,47.1635357182472,-0.906668329700345,-0.6292869777352514,0.1474933026756915,-0.6777684933050878,14.391700281244912,0.6500015258788991,-0.9353758308627782,0.6465002059936538,-1.0405640195354025,2.3335644315227064,-0.19703190677087434,1.4900323187581819,-2.267676203225779,48.502959816620745,-12.799043239727524,0.8435321127645266,3,-0.6525001525878942,-0.5799999237060511,-0.17937564849853516,-0.036251068115234375,1.990001678466804,3,0.05353851318359393,-1.0227497355690365,32.634998321533196,-1.0790955094440309,32.654998779296875,-1.0681876308591283,32.924999237060554,0.05353851318359393
7394,2021-03-19,32.150001525878906,32.52000045776367,31.88500022888184,32.325000762939446,6542600.0,-0.010769183819110628,1.2477938843164798,-1.9444326707073343,47.37654184717305,48.86861649497563,-0.38207793859560724,-0.3738681524890666,0.46430838577092004,-0.2957702642432274,15.210583113017606,0.6350002288818324,-0.8666635224957062,0.3443765640258789,-1.244329857240004,1.9330829852917617,-0.4499766466070625,1.1387297746588203,-1.667463584018499,17.966184980441486,-37.40694501872821,0.7943532106329414,3,0.04249858856201172,-0.23000144958495738,0.17749786376953125,0.3137474060058594,1.9799995422363281,4,0.049922222894589696,-6.646987546281269,32.5,-1.0227497355690365,32.634998321533196,-1.0790955094440309,32.654998779296875,0.049922222894589696
7395,2021-03-22,32.35499954223633,32.53499984741211,31.92499923706055,32.130001068115234,4689000.0,0.0063762988064683945,1.0854754359194942,-1.2857111716621776,50.755520451580054,50.417613187843,-0.36087254271147984,-0.6219786005397587,0.21235071623926416,-0.45407869448515115,15.83642361743457,0.610000610351559,-0.5666163453910187,0.5564996719360344,-1.0203758238592826,2.1333751677313515,-0.2319380759616223,1.3449374198336912,-1.64226458689663,31.86435198655157,-20.805191309069585,0.7884377478976582,3,-0.16249942779541016,-0.43499946594237926,-0.027500152587890625,0.1087493896484375,1.404998779296868,0,0.03214343780687501,1.2477938843164798,32.150001525878906,-6.646987546281269,32.5,-1.0227497355690365,32.634998321533196,0.03214343780687501
7396,2021-03-23,31.46500015258789,32.46500015258789,31.270000457763672,32.09999847412109,6275600.0,-0.02750732196693839,-1.3317119283058774,-2.822233901868335,50.30722695299771,51.546835641210244,0.6552538624063473,0.25075176650012665,1.0485131144727973,0.4834974578344742,15.559842326299,1.1949996948242188,-0.32048828210536584,-0.3143747329711921,-1.8980116748183207,1.26926220887594,-1.1061932038947546,0.47744373795237394,-0.5404839448472423,11.142839704241071,-44.002073150842264,0.7918184709235656,3,0.8500003814697266,0.45499992370605824,1.1406240463256836,0.998748779296875,2.854999542236328,1,0.0762752745666686,1.0854754359194942,32.35499954223633,1.2477938843164798,32.150001525878906,-6.646987546281269,32.5,0.0762752745666686
7397,2021-03-24,31.82500076293945,32.220001220703125,31.53499984741211,31.604999542236328,4103000.0,0.01144130330862092,-2.805556732929259,-0.346459531061328,66.51419501108452,54.10514956300985,0.46659991105201115,-0.16184870539926166,0.6351697793746531,0.18778093510625737,15.552264470521171,0.7550010681152344,-0.03523777760186064,0.07375087738036612,-1.4841828184228767,1.631684573183609,-0.7052159705212553,0.8527177252819875,-0.7056458029899275,31.714303152901586,-28.2830864132412,0.7789668479016223,3,0.4899997711181676,-0.2574996948242152,0.9799985885620153,0.7662487030029332,1.8449974060058558,2,0.062058080966992835,-1.3317119283058774,31.46500015258789,1.0854754359194942,32.35499954223633,1.2477938843164798,32.150001525878906,0.062058080966992835
7398,2021-03-25,32.25,32.314998626708984,31.415000915527344,31.614999771118164,5074200.0,0.013354256932350594,1.352942936428983,2.8863486613955245,64.32749168555105,56.00043001748941,0.09729497470728887,-0.5399052353666534,0.16663047110191087,-0.17643659062982664,15.089218039395668,0.8999977111816406,0.19203880581880384,0.4513751029968276,-1.1067266320589795,2.0094768380526347,-0.3276757645310724,1.2304259705247311,-0.9799995422363281,77.47035692315116,14.701423410471634,0.7790508675279029,3,0.06500053405761719,-0.9074993133544922,0.5549993515014648,0.3412494659423828,0.875,3,0.06666671398074131,-2.805556732929259,31.82500076293945,-1.3317119283058774,31.46500015258789,1.0854754359194942,32.35499954223633,0.06666671398074131
7399,2021-03-26,33.24499893188477,33.299999237060554,32.334999084472656,32.470001220703125,4811600.0,0.03085268005844255,1.180795441320343,1.220468396596221,71.40483430148947,57.67594438191628,-0.7929724619881071,-1.466350078088574,-0.8573757433251217,-1.1029335759244603,14.198797224880222,1.049999237060554,0.4187783592404486,1.3551240921020593,-0.31905095266670713,3.0292991368708257,0.5180365697176796,2.1922116144864425,-1.829998016357429,97.29062373156543,30.32396675656068,0.8370875223843827,3,-0.9299983978271555,-1.902498245239265,-0.268749237060554,-0.6537494659423899,-0.20999908447266336,4,0.03744932430688008,1.352942936428983,32.25,-2.805556732929259,31.82500076293945,-1.3317119283058774,31.46500015258789,0.03744932430688008
7400,2021-03-29,33.10499954223633,33.415000915527344,32.77000045776367,33.169998168945305,4027200.0,-0.004211141348967606,1.324308720127018,-0.0838694434463208,67.51093187008678,59.44141564518099,-0.6981755020631724,-1.34697430111504,-0.7436115472913585,-0.9034525828284643,14.388569754602381,0.6450004577636719,0.5580271095804434,1.1843748092651367,-0.5574366847885273,2.926186303318797,0.31346906223830473,2.0552805562919687,-1.6899986267089844,85.54772460914923,17.32057031263149,0.8709057470268302,3,-0.7624988555908203,-1.7524986267089844,-0.03687477111816406,-0.5137500762939453,0.3450012207031179,0,0.030962136838913912,1.180795441320343,33.24499893188477,1.352942936428983,32.25,-2.805556732929259,31.82500076293945,0.030962136838913912
7401,2021-03-30,32.794998168945305,33.209999084472656,32.56999969482422,33.040000915527344,5174000.0,-0.009364186001438068,1.1880355256465434,3.7693526615416917,64.63210619668853,60.036538333920355,-0.4092654167883083,-1.0483918159196222,-0.4470636887267787,-0.5408766368526798,14.773356783162855,0.6399993896484375,0.649181192402267,0.8474985122680607,-0.9323689292190238,2.6273659537551453,-0.042435208475481545,1.737432233011603,-1.1799972534179624,68.99986267089808,2.0537431016677345,0.8899337207435427,3,-0.4524974822997976,-1.4424972534179616,0.25750160217285867,-0.20374870300292258,0.6800003051757812,1,0.029425223554416347,1.324308720127018,33.10499954223633,1.180795441320343,33.24499893188477,1.352942936428983,32.25,0.029425223554416347
7402,2021-03-31,32.985000610351555,33.27000045776367,32.69499969482422,32.779998779296875,5983600.0,0.005793640860336069,-2.0666707356770835,-0.8367327873446359,59.75263617133395,60.28683160977612,-0.6083761552503972,-1.1758151611256622,-0.6535054701064169,-0.6743506593268478,14.38190078716452,0.5750007629394531,0.58573090785546,0.9595008850097599,-0.8602376644674976,2.7792394344870175,0.04963161027113472,1.8693701597483887,-1.1899996948242126,78.49998474121058,14.796747662166297,0.9098692747386283,3,-0.6424999237060476,-1.6324996948242116,-0.21375083923339133,-0.3937511444091726,1.0699996948242259,2,0.04047291374169948,1.1880355256465434,32.794998168945305,1.324308720127018,33.10499954223633,1.180795441320343,33.24499893188477,0.04047291374169948
7403,2021-04-01,33.525001525878906,33.584999084472656,32.77000045776367,33.36999893188477,5445200.0,0.01637110521555929,4.927312072576954,0.756103461109035,62.9597512629923,62.01829932264493,-1.1037626640908371,-1.5175733656217574,-1.2169049060203818,-1.1682401195419914,12.86919704523641,0.8149986267089844,0.6043397115621296,1.324251747131349,-0.3516835963230349,3.000187090585733,0.4862840754041571,2.162219418858541,-1.5680006103515645,95.2001953125,34.252954178056456,0.8379676717271923,4,-1.0975017547607422,-2.0875015258789062,-0.7537517547607422,-0.9337520599365234,0.00499725341796875,3,0.004325030170527322,-2.0666707356770835,32.985000610351555,1.1880355256465434,32.794998168945305,1.324308720127018,33.10499954223633,0.004325030170527322
7404,2021-04-05,34.40999984741211,34.459999084472656,33.755001068115234,33.939998626708984,3581200.0,0.026398159023200973,1.473678574774799,3.0322151945464437,62.99213964938123,63.37792367795616,-1.826547910525072,-2.2310653902829714,-2.1086499324784995,-2.005025392850655,11.260508885765102,0.93499755859375,0.5821865600037555,2.027750110626222,0.2187073427418298,3.836792878510611,1.123228726684026,2.9322714945684183,-2.257639151611329,97.35453686734537,39.45068109511138,0.9045213839421945,4,-1.5450000762939453,-2.5349998474121094,-1.684375286102295,-1.8187503814697266,-1.2550010681152344,0,-0.03734379113950359,4.927312072576954,33.525001525878906,-2.0666707356770835,32.985000610351555,1.1880355256465434,32.794998168945305,-0.03734379113950359
7405,2021-04-06,34.139999389648445,34.299999237060554,33.924999237060554,34.240001678466804,4298600.0,-0.007846569571663964,2.409131105755059,-0.21277027465748977,62.992139649381386,64.78735842199879,-1.4267563034022643,-1.778981443878429,-1.8417415530336214,-1.6928821919403987,9.966798468937096,0.4850006103515554,0.5827495875712287,1.5842496871948342,-0.19876136314227466,3.367260737531943,0.6927441620262798,2.4757552123633886,-1.6645693194336033,83.06879374793155,25.568896521321207,0.8915055251685549,4,-1.2024993896484446,-2.2649993896484446,-1.4237499237060618,-1.5487499237060618,-2.0550003051757884,1,-0.03236671241919764,1.473678574774799,34.40999984741211,4.927312072576954,33.525001525878906,-2.0666707356770835,32.985000610351555,-0.03236671241919764
7406,2021-04-07,33.64500045776367,34.314998626708984,33.610000610351555,34.130001068115234,8259200.0,-0.014499090238263457,-1.5405319953260999,4.849895098226207,58.15834396396066,63.858930527873916,-0.6593411148219701,-1.1420974280596496,-1.3603248955771434,-1.159228943292284,8.679308261575766,0.704998016357429,0.6927886267292749,0.9620007514953599,-0.7452142646977293,2.6692157676884456,0.10839324339881529,1.8156082595919045,-0.8917307255527334,53.8244244451937,-2.7547545336741734,0.8536075080965431,4,-0.7075004577636719,-1.7700004577636719,-1.1050004959106445,-1.053750991821289,-0.9949989318847656,2,-0.005795800034808174,2.409131105755059,34.139999389648445,1.473678574774799,34.40999984741211,4.927312072576954,33.525001525878906,-0.005795800034808174
7407,2021-04-08,34.029998779296875,34.03499984741211,33.459999084472656,33.85499954223633,6034200.0,0.011442957833111445,5.216178320308472,-0.36082271511719366,61.8788820795566,63.58686279387453,-0.7807743555853506,-1.36182233615164,-1.7321452451163708,-1.5126418194130338,7.309472311204418,0.5750007629394531,0.7796123505171124,1.197749137878418,-0.42641851173844714,2.8219167874952866,0.3856653130699854,2.0098329626868505,-1.0377869377692974,74.5561742844051,16.25499748694581,0.8120838248084338,4,-0.6324996948242188,-2.154998779296875,-1.602499008178711,-1.4387493133544922,-0.8499984741210938,3,-0.01630914854788179,-1.5405319953260999,33.64500045776367,2.409131105755059,34.139999389648445,1.473678574774799,34.40999984741211,-0.01630914854788179
7408,2021-04-09,34.22999954223633,34.255001068115234,33.764999389648445,34.060001373291016,4295000.0,0.005877189835843621,3.4545359966707636,0.9714223433242507,66.53417309272622,63.04567821512306,-0.7491576312330324,-1.4577819496593776,-1.8805075843710597,-1.6633269079734063,6.569657309328742,0.49000167846678977,0.9565645934244529,1.284249877929689,-0.39944038481095134,2.967940140670329,0.4424047465593688,2.126095009300009,-1.032297486696443,77.00004577636719,13.035095496487287,0.8418451313703197,4,-0.7150001525878906,-2.354999542236328,-1.802499771118164,-1.6387500762939453,-0.9799995422363281,4,-0.005112452217377772,5.216178320308472,34.029998779296875,-1.5405319953260999,33.64500045776367,2.409131105755059,34.139999389648445,-0.005112452217377772
7409,2021-04-12,33.860000610351555,34.294998168945305,33.77000045776367,33.889999389648445,6105800.0,-0.010809200608613234,-3.9999999999999325,-0.17646530832070112,61.65764160036486,62.3953126295984,-0.31597457657570516,-0.9958957980868277,-1.4724211011963675,-1.2583969758336053,5.888063705925869,0.5249977111816335,1.005397125768674,0.8235008239746051,-0.8514006576125936,2.498402305561804,-0.013949916818994268,1.6609515647682045,-0.4855769707610804,46.78382924424254,-20.364160971972908,0.8374507407936002,4,-0.3450012207031179,-1.9850006103515554,-2.0312509536743057,-1.6800012588500834,-1.0100021362304688,0,-0.00974606689622426,3.4545359966707636,34.22999954223633,5.216178320308472,34.029998779296875,-1.5405319953260999,33.64500045776367,-0.00974606689622426
7410,2021-04-13,33.915000915527344,33.97999954223633,33.540000915527344,33.875,7238000.0,0.0016243444827042097,4.176510187595368,-1.3334181078325322,71.79716395531221,63.19143015833438,-0.27266689495041874,-1.0255028790170329,-1.472032277951584,-1.2892881663655729,6.011085171183398,0.4399986267089844,1.0568075151931282,0.8290010452270522,-0.8899630134959295,2.547965103950034,-0.030480984134442224,1.6884830745885466,-0.3885967136533637,53.21661691941838,-20.147513431316078,0.8594820293614918,4,-0.33750152587890625,-1.5175018310546875,-2.4456253051757812,-1.9950008392333949,-0.9449996948242188,1,-0.0224090259682852,-3.9999999999999325,33.860000610351555,3.4545359966707636,34.22999954223633,5.216178320308472,34.029998779296875,-0.0224090259682852
7411,2021-04-14,33.85499954223633,34.22499847412109,33.779998779296875,34.009998321533196,5797600.0,-0.0017691691484974514,-1.9180278660229166,-3.874880793438693,69.07893699008882,64.2276858048627,-0.051955521582392805,-0.9180603844989719,-1.3622416038057565,-1.2083954121238207,6.649244509544129,0.44499969482421164,0.9693139593714051,0.7089996337890625,-1.0302728263626548,2.4482720939407834,-0.16063659628679972,1.5786358638649247,-0.3149986267089844,47.30549591118867,-30.032969038836924,0.8696362300758599,4,-0.23999977111816406,-1.1125001907348633,-2.3856239318847656,-1.9349994659423793,-0.5600013732910227,2,-0.052281804214927896,4.176510187595368,33.915000915527344,-3.9999999999999325,33.860000610351555,3.4545359966707636,34.22999954223633,-0.052281804214927896
7412,2021-04-15,34.259998321533196,34.389999389648445,34.029998779296875,34.06999969482422,4202200.0,0.011962746559532667,-1.6666666666667194,-1.2258072455207822,68.96225104598275,64.89463022519497,-0.2872875577612035,-1.2596596055705191,-1.7225987610835247,-1.5849060389802432,7.28020962199589,0.5349998474121165,0.9390494927764834,1.0327484130859332,-0.757101029160971,2.8225978553328375,0.13782369196248112,1.9276731342093854,-0.7199974060058523,84.70572923678836,7.078924470131668,0.894924721123453,4,-0.29999923706053977,-1.5174989700317312,-2.7906227111816335,-2.339998245239247,-1.084999084472642,3,-0.04699348728929653,-1.9180278660229166,33.85499954223633,4.176510187595368,33.915000915527344,-3.9999999999999325,33.860000610351555,-0.04699348728929653
7413,2021-04-16,34.240001678466804,34.490001678466804,34.165000915527344,34.419998168945305,12198600.0,-0.000583673206248303,1.0312324913275734,-0.9473567972372967,61.5029300423718,64.7291624910828,-0.17344140348526338,-1.1622097095262731,-1.6532427050599594,-1.5418367833160502,7.96658088973069,0.32500076293946023,0.9535702499491094,0.9257516860961985,-0.8842967749804274,2.7358001471728244,0.02072745555788913,1.830775916634508,-0.5712010192871162,73.68423166035589,-1.395118110967104,0.9050242305383125,4,-0.2650012969970774,-1.3600006103515696,-2.7706260681152415,-2.320001602172855,-0.7050018310546946,4,-0.03095798251545201,-1.6666666666667194,34.259998321533196,-1.9180278660229166,33.85499954223633,4.176510187595368,33.915000915527344,-0.03095798251545201
7414,2021-04-19,33.755001068115234,34.30500030517578,33.56999969482422,34.21500015258789,5542400.0,-0.01416473675749208,1.2968790978232363,2.5556002967046627,56.95933384087068,64.05885073458161,0.2334237394443477,-0.5805673382469223,-1.1387330983594524,-1.0371080268453454,8.155852729601262,0.7350006103515625,0.9951605257466056,0.36050109863280966,-1.372904077185538,2.093906274451161,-0.5062014892763642,1.2272036865419835,0.7350006103515696,22.63157683396426,-49.01173099444816,0.8667025879091752,4,0.2199993133544922,-0.875,-2.285625457763672,-1.8350009918212855,-0.27500152587890625,0,-0.014960777725830265,1.0312324913275734,34.240001678466804,-1.6666666666667194,34.259998321533196,-1.9180278660229166,33.85499954223633,-0.014960777725830265
7415,2021-04-20,33.39500045776367,33.810001373291016,33.279998779296875,33.615001678466804,3063400.0,-0.010665104398163261,-1.355543122594646,0.47826447514638404,56.355959942423965,63.858585843299764,0.5326462326561341,-0.14615078748879284,-0.7619055706873326,-0.6619868192816085,8.273050403438225,0.5300025939941406,0.9636627092169334,-0.05149955749512003,-1.7145755382203518,1.6115764232301117,-0.8830375478577395,0.7800384328674994,1.095001220703132,9.504248175412545,-59.892724419030245,0.831537990362616,4,0.48999977111816406,-0.5149993896484375,-1.9256248474121094,-1.475000381469723,0.1549987792968821,1,-0.016319867530227405,1.2968790978232363,33.755001068115234,1.0312324913275734,34.240001678466804,-1.6666666666667194,34.259998321533196,-0.016319867530227405
7416,2021-04-21,33.865001678466804,33.97499847412109,33.330001831054695,33.39500045776367,6292800.0,0.01407399952868893,-1.1499942779395531,-2.1363573311138486,58.80001739503292,63.51648976724158,0.10854913661494692,-0.45021358369858433,-1.2318380536031484,-1.1266747553110505,7.7933630431491405,0.644996643066392,0.8737453108432263,0.298501586914071,-1.0855013587050806,1.6825045325332226,-0.39349988589550833,0.9905030597236504,0.5765998840332003,48.347231198474425,-19.076294507290903,0.6920014728095766,4,0.019998550415031957,-0.9850006103515696,-2.34375095367432,-1.9450016021728551,-0.270000457763679,2,-0.026428478175235637,-1.355543122594646,33.39500045776367,1.2968790978232363,33.755001068115234,1.0312324913275734,34.240001678466804,-0.026428478175235637
7417,2021-04-22,33.799999237060554,34.21500015258789,33.720001220703125,33.990001678466804,6689000.0,-0.0019194577937251545,-1.8285776566756344,-0.4042594636711841,53.03865027933722,62.016987232420576,0.15365344491640798,-0.24207400025608905,-1.1667954675236345,-1.05500653043471,7.399066773527621,0.4949989318847656,0.7966639665213222,0.13474922180176208,-0.9821191179670521,1.2516175615705762,-0.423684948082645,0.6931833916861692,0.5951382141113228,42.975141474487636,-20.070026419289263,0.5584341698844082,4,0.08500099182128196,-0.9199981689453196,-2.1774988174438548,-1.8799991607666051,-0.1699981689453196,3,-0.014940860340657447,-1.1499942779395531,33.865001678466804,-1.355543122594646,33.39500045776367,1.2968790978232363,33.755001068115234,-0.014940860340657447
7418,2021-04-23,34.400001525878906,34.485000610351555,33.880001068115234,34.0,7110800.0,0.017751547407151014,1.1228065478979279,-2.105244137487954,49.88209531161296,60.70859320033703,-0.4690205984565594,-0.7091008349069341,-1.75261177242934,-1.649257161544881,6.986626547301181,0.6850013732910014,0.7997462963655693,0.627251434326169,-0.31652904510077207,1.5710319137531101,0.15536119461270204,1.099141674039636,-1.1200027465820312,92.94614478732754,32.82642583716432,0.47189023971346955,4,-0.5150012969970703,-1.5200004577636719,-2.777501106262207,-2.4800014495849574,-0.6050033569336009,4,-0.035610530072122004,-1.8285776566756344,33.799999237060554,-1.1499942779395531,33.865001678466804,-1.355543122594646,33.39500045776367,-0.035610530072122004
7419,2021-04-26,34.490001678466804,34.810001373291016,34.404998779296875,34.470001220703125,4905000.0,0.0026162833894118886,-4.3998423314599595,0.05000095367069621,54.310371557025455,58.76561626719406,-0.5143460973348013,-0.7389315373606777,-1.8373230986155349,-1.7283732830133616,7.747272510056156,0.4099998474121094,0.7449705317933564,0.6550014495849652,-0.3062865601460558,1.6162894593159862,0.1743574447194547,1.1356454544504757,-1.1859028625488364,79.08502272608322,20.96485430611959,0.48064400486551123,4,-0.44500160217285867,-1.4500007629394602,-2.6062517166137766,-2.570001602172855,-0.6100006103515696,0,-0.027689237013024948,1.1228065478979279,34.400001525878906,-1.8285776566756344,33.799999237060554,-1.1499942779395531,33.865001678466804,-0.027689237013024948
7420,2021-04-27,34.130001068115234,34.64500045776367,33.884998321533196,34.470001220703125,6292200.0,-0.010437825248826527,1.202909127096035,-16.999618538998348,56.17834692044829,57.33221737056734,-0.13481802369993545,-0.3143183585237139,-1.5027847162971142,-1.3626649726220919,8.153213125902145,0.7600021362304759,0.6288518981867668,0.24375076293945597,-0.6613165640232026,1.1488180899021145,-0.20878290054187687,0.6962844264207888,-0.7656661499023443,54.05401922298695,-4.419116910437651,0.452533663481331,4,-0.08500099182128906,-1.0900001525878906,-2.0737509727478027,-2.2100009918212855,-0.1100006103515625,1,-0.019044872708373517,-4.3998423314599595,34.490001678466804,1.1228065478979279,34.400001525878906,-1.8285776566756344,33.799999237060554,-0.019044872708373517
7421,2021-04-28,33.759998321533196,34.21500015258789,33.455001831054695,33.764999389648445,9886600.0,-0.010840982566733603,-1.4715631726183063,0.014709017267149023,46.54731532656567,54.84166895729878,0.2461800936540257,0.13880309626642173,-1.161779214593544,-0.9869723818346827,8.587226734010779,0.759998321533196,0.5629362383171852,-0.17450199127198118,-0.9241678380842089,0.5751638555402465,-0.5493349146780986,0.20033093213413622,-0.33783674511717976,22.508973691247785,-32.52816263515801,0.3748329234061141,4,0.2850017547607493,-0.7199974060058523,-1.7037482261657644,-1.8399982452392472,0.8200035095214986,2,-0.006220352337479196,1.202909127096035,34.130001068115234,-4.3998423314599595,34.490001678466804,1.1228065478979279,34.400001525878906,-0.006220352337479196
7422,2021-04-29,34.31999969482422,34.525001525878906,33.985000610351555,34.174999237060554,5802200.0,0.016587719227872055,-1.05715531335147,-28.993897787864324,51.053863959398115,53.680661614746136,-0.3401895888545283,-0.3331354519238161,-1.7306031137319593,-1.540404758448247,9.131050097402355,0.7650032043457102,0.44504390747682265,0.31874942779541016,-0.30151259658406815,0.9390114521748885,0.008618415605667451,0.6288804399851529,-0.8649978637695241,63.837502287411304,11.10022931923951,0.31013101218973926,4,-0.27499961853027344,-1.207498550415039,-2.2024993896484375,-2.39999961853027,-0.22499847412109375,3,-0.0211246643522095,-1.4715631726183063,33.759998321533196,1.202909127096035,34.130001068115234,-4.3998423314599595,34.490001678466804,-0.0211246643522095
7423,2021-04-30,33.669998168945305,34.09000015258789,33.435001373291016,33.93000030517578,7433400.0,-0.01893943856814606,1.2586093499250217,-1.7931125200601195,47.912065984885466,52.67540963074778,0.24636150258659484,0.3460268016951531,-1.0711270027385495,-0.8923773625922564,9.402286808093018,0.8849983215332031,0.33825006192950724,-0.3385019302368235,-0.9383804332737498,0.26137657280010274,-0.6384411817552831,-0.03856267871836394,1.1400032043457102,17.09067604758471,-34.896034794474105,0.29993925151846235,4,0.3750019073486399,-0.5574970245361257,-1.7287473678588796,-1.7499980926513565,0.41500091552735086,4,-0.0011879151471698712,-1.05715531335147,34.31999969482422,-1.4715631726183063,33.759998321533196,1.202909127096035,34.130001068115234,-0.0011879151471698712
7424,2021-05-03,33.125,34.154998779296875,33.05500030517578,34.084999084472656,6772000.0,-0.01618646268439572,1.0,3.6922738343260235,42.162702617604516,51.09838103910118,0.7739892713904126,0.8325028488211288,-0.5364122479602713,-0.3506264014911551,8.946814607718354,1.0999984741210938,0.18208158220753035,-0.8192501068115234,-1.5069031228107903,-0.13159709081225657,-1.1630766148111533,-0.47542359881189356,1.6575013732910122,4.402496107329736,-45.46941169745659,0.34382650799963216,5,0.8075008392333984,0.44750022888183594,-1.2962493896484375,-1.2049999237060511,0.9449996948242188,0,0.020226359817216766,1.2586093499250217,33.669998168945305,-1.05715531335147,34.31999969482422,-1.4715631726183063,33.759998321533196,0.020226359817216766
7425,2021-05-04,33.03499984741211,33.11999893188477,32.540000915527344,32.950000762939446,9271200.0,-0.00271698573850232,3.5490530473025577,-0.08854079743144212,41.9132296820639,49.222071293215734,0.9024559411843285,0.8806247106687337,-0.43828831233021504,-0.26766316832010517,8.660486624775352,0.5849990844726562,0.07860466228829921,-0.8540002822876005,-1.6451997364849973,-0.06280082809020371,-1.249600009386299,-0.4584005551889021,1.6784014831542962,24.936966230811215,-24.216128413628894,0.3955997270986993,5,0.6400012969970703,0.6400012969970703,-1.2062492370605469,-1.1149997711181605,1.0999984741210866,1,0.02557896850631658,1.0,33.125,1.2586093499250217,33.669998168945305,-1.05715531335147,34.31999969482422,0.02557896850631658
7426,2021-05-05,33.450000762939446,33.74499893188477,33.125,33.34999847412109,6540800.0,0.012562461554237014,-1.2545446979103207,1.1765101875952702,42.02759793165699,47.99862103236238,0.47203603572403097,0.4745987906101874,-0.8192209052051211,-0.6888760710916628,8.475443292958968,0.7099990844726634,0.03752212231874097,-0.4292493820190515,-1.2377264555595175,0.37922769152141456,-0.8334879187892881,-0.025010845248814917,1.1329965427246194,45.84380693217685,1.1388113002750586,0.4042385367702347,5,0.22500038146973367,0.22500038146973367,-1.6024999618530202,-1.5300006866454972,0.7749977111816406,2,0.017040349232390728,3.5490530473025577,33.03499984741211,1.0,33.125,1.2586093499250217,33.669998168945305,0.017040349232390728
7427,2021-05-06,33.47499847412109,33.59000015258789,32.900001525878906,33.34000015258789,5276800.0,0.0007473157133477404,2.780797006782814,1.3499523173754773,42.47786017306752,47.175928239190654,0.4426367803585123,0.42782474906659473,-0.826565910042639,-0.7111816588082789,8.560709664640356,0.6899986267089844,0.027073194272126955,-0.3765016555786218,-1.2011304515928387,0.4481271404355951,-0.7888160535857267,0.03581274242848309,0.9854190481347729,57.8946622512172,16.159068161356316,0.4123143980071081,5,0.20000267028809304,0.20000267028809304,-1.6274976730346609,-1.5549983978271378,0.6800003051757884,3,0.03300981052434904,-1.2545446979103207,33.450000762939446,3.5490530473025577,33.03499984741211,1.0,33.125,0.03300981052434904
7428,2021-05-07,34.05500030517578,34.174999237060554,33.49499893188477,33.584999084472656,4212800.0,0.017326418446384162,-1.0923037196145862,3.4815338099411255,52.89573896336204,47.018746839894725,-0.21394902707996266,-0.1749284762760297,-1.3468332258710944,-1.283494601657992,8.151660130693042,0.7000007629394673,-0.021706669273093837,0.21225013732910014,-0.5990748832397443,1.0235751578979446,-0.1934123729553221,0.6179126476135224,0.2901922206763672,92.66060825235316,46.50464900620426,0.4056625102844235,5,-0.46249961853027344,-0.37999916076660156,-2.2074995040893555,-2.1350002288818324,0.15999984741210938,4,0.0011745974209040888,2.780797006782814,33.47499847412109,-1.2545446979103207,33.450000762939446,3.5490530473025577,33.03499984741211,0.0011745974209040888
7429,2021-05-10,33.529998779296875,34.165000915527344,33.529998779296875,34.060001373291016,5650600.0,-0.01541628310598242,-1.3962227484399403,-1.1276621647944938,51.26284379476192,46.47257982592958,0.1794236352140075,0.34159634147540885,-0.7707541176300978,-0.7509448519349604,7.675941535957442,0.6350021362304688,-0.04206722673816188,-0.2962512969970703,-1.1194351244689145,0.5269325304747738,-0.7078432107329888,0.11534061673884821,0.7068822499357879,60.55039021943255,9.355133356087045,0.4115919137359211,5,0.00250244140625,0.1450023651123047,-1.597498893737793,-1.6099987030029261,0.5800018310546804,0,0.016552350891180678,-1.0923037196145862,34.05500030517578,2.780797006782814,33.47499847412109,-1.2545446979103207,33.450000762939446,0.016552350891180678
7430,2021-05-11,33.154998779296875,33.220001220703125,32.595001220703125,32.84000015258789,5321800.0,-0.011184014722706914,1.808966610946809,-0.5943341226599106,43.23808236676378,46.10488727484047,0.44876776918476935,0.6922305468423318,-0.38247558615766764,-0.3754903377132379,7.857552510513571,0.93499755859375,-0.10331164716526331,-0.6332511901855469,-1.5077521420679076,0.2412497616968139,-1.0705016661267237,-0.19600071424437004,1.020000457763679,35.44292795283274,-15.446990737009408,0.43725047594118005,5,0.37750244140625,0.5200023651123047,-0.784998893737793,-1.2349987030029261,0.5400009155273438,1,0.027597676043309205,-1.3962227484399403,33.529998779296875,-1.0923037196145862,34.05500030517578,2.780797006782814,33.47499847412109,0.027597676043309205
7431,2021-05-12,32.084999084472656,32.924999237060554,32.064998626708984,32.80500030517578,5099400.0,-0.03227265070787344,-1.2631531395874303,-2.2857281259461097,36.290985068728475,44.464567398099405,1.4038075161525398,1.7105268261544495,0.6961383053582892,0.691500832524639,7.931243281393005,1.0900001525878906,-0.23055516787296426,-1.614750862121582,-2.773019496202494,-0.4564822280406702,-2.193885179162038,-1.035616545081126,2.0800018310546875,0.947888719346834,-48.838785178028644,0.5791343170404564,5,1.0349998474121094,1.3525009155273438,0.32125091552734375,-0.16499900817870738,1.0550003051757884,2,0.06389276283484846,1.808966610946809,33.154998779296875,-1.3962227484399403,33.529998779296875,-1.0923037196145862,34.05500030517578,0.06389276283484846
7432,2021-05-13,32.650001525878906,32.865001678466804,32.169998168945305,32.294998168945305,3985000.0,0.017609551426781334,-1.2975195147479721,-0.4930593820201006,35.93249590012627,43.13350405534838,0.6448127201419993,1.0737761169558482,0.17333112852410437,0.12151555356885524,7.81538277548495,0.7800025939941477,-0.33804001719131804,-0.9692485809326143,-2.1858896521979574,0.2473924903327287,-1.5775691165652859,-0.3609280452999428,1.346999206542968,27.7252478648548,-15.91622994919502,0.6083205356326727,5,0.4699974060058594,0.7874984741210938,-0.24375152587890625,-0.7300014495849574,0.8649978637695384,3,0.048238801673372356,-1.2631531395874303,32.084999084472656,1.808966610946809,33.154998779296875,-1.3962227484399403,33.529998779296875,0.048238801673372356
7433,2021-05-14,33.18000030517578,33.345001220703125,32.740001678466804,32.90999984741211,3173200.0,0.016232733676192712,1.0166574478500847,0.7605574778104767,40.16516589618648,42.91155553074638,0.042463758877907765,0.48516776290523467,-0.2621495393393758,-0.40436719941314436,7.3496727583417725,0.6949996948242188,-0.3655515764197048,-0.38624973297119425,-1.5811909415079484,0.8086914755655599,-0.9837203372395678,0.21122087129717926,0.6624402587890614,53.09526015298736,13.361423009189515,0.5974706042683754,5,-0.060001373291015625,0.25749969482421875,-0.5437507629394531,-1.2600002288818324,0.5849990844726634,4,0.029385125532051415,-1.2975195147479721,32.650001525878906,-1.2631531395874303,32.084999084472656,1.808966610946809,33.154998779296875,0.029385125532051415
7434,2021-05-17,33.25,33.290000915527344,32.865001678466804,33.014999389648445,3281600.0,0.002109695424363789,1.6983869405153589,0.8703711552861462,43.09262039489563,43.04259894328323,-0.008873111143266499,0.3956816199553401,-0.25936978886846873,-0.46465265773723985,7.748774207560386,0.42499923706053977,-0.4630257736153922,-0.29099998474121236,-1.4904812031023624,0.9084812336199377,-0.890740593921791,0.30874062443936623,0.45024520898437714,92.57804467359072,52.39784720746729,0.5997406091805768,5,-0.13000106811523438,0.1875,-0.5550003051757812,-1.3299999237060511,0.4650001525878906,0,0.02902256098008693,1.0166574478500847,33.18000030517578,-1.2975195147479721,32.650001525878906,-1.2631531395874303,32.084999084472656,0.02902256098008693
7435,2021-05-18,32.84999847412109,33.365001678466804,32.834999084472656,33.28499984741211,4407000.0,-0.012030121079065093,-1.279580301402034,-1.8510648659178837,42.89063212461176,43.13849163138932,0.4046829641246745,0.7934395306999562,0.213809875126465,-0.05520826622384334,8.416552275334235,0.5300025939941477,-0.5124994922930384,-0.6637514114379925,-1.9013554664272974,0.5738526435513123,-1.282553438932645,-0.04494938394334014,0.7194270082812579,60.38446189419727,17.226693708076738,0.6188020274946526,5,0.270000457763679,0.5875015258789134,-0.1549987792968679,-0.9299983978271378,1.1700019836425852,1,0.03835623119505116,1.6983869405153589,33.25,1.0166574478500847,33.18000030517578,-1.2975195147479721,32.650001525878906,0.03835623119505116
7436,2021-05-19,32.970001220703125,33.009998321533196,32.259998321533196,32.415000915527344,4630000.0,0.003653051816016939,1.3622251591974577,-1.2758587426446522,38.67452220330524,42.71589852363795,0.23404417396017863,0.6355317123275412,0.15602616783378664,-0.16453537219104675,9.22333924191403,0.75,-0.4834999164864797,-0.49899864196777344,-1.7477990375424284,0.7498017536068815,-1.1233988397550974,0.12540155581955048,0.4790701132437505,66.94566546320485,25.31303310960933,0.624400197787326,5,0.14999771118164062,0.467498779296875,0.017498016357421875,-1.0500011444091761,0.9949989318847656,2,0.021989640499795904,-1.279580301402034,32.84999847412109,1.6983869405153589,33.25,1.0166574478500847,33.18000030517578,0.021989640499795904
7437,2021-05-20,33.294998168945305,33.404998779296875,32.99499893188477,33.154998779296875,3564800.0,0.009857353236556898,1.2777730682829258,0.2522510138153697,46.672583337733606,42.02443678745701,-0.13317581726647632,0.2853938021952658,-0.09991933088016225,-0.4784951045694399,9.562536551968815,0.43499755859375,-0.4358322407070929,-0.1487516403198299,-1.3897700025041217,1.092266721864462,-0.7692608214119758,0.471757540772316,-1.229999542236321,90.39296363545445,43.769939124244914,0.6205091810921476,5,-0.17999839782714133,0.1425018310546946,-0.11624860763549094,-1.3749980926513565,0.9050025939941406,3,-0.004655317249466884,1.3622251591974577,32.970001220703125,-1.279580301402034,32.84999847412109,1.6983869405153589,33.25,-0.004655317249466884
7438,2021-05-21,33.174999237060554,33.665000915527344,33.0,33.450000762939446,7290200.0,-0.003604112884339372,-1.1280029296875,-1.9643051771117148,50.479838860248236,41.937436239177714,-0.16889331716526357,0.32560713803034247,0.05966267793392177,-0.35071918286219983,9.452294890702683,0.6650009155273438,-0.4216978574206536,-0.20750045776366477,-1.3681154695684299,0.9531145540411003,-0.7878079636660473,0.3728070481387178,-1.0832006072998084,65.12450008552577,12.617201019521175,0.5803075059023826,5,-0.3099994659423899,0.262500762939446,0.17624998092650657,-1.2549991607666051,1.075000762939446,4,0.010248686071048008,1.2777730682829258,33.294998168945305,1.3622251591974577,32.970001220703125,-1.279580301402034,32.84999847412109,0.010248686071048008
7439,2021-05-24,33.53499984741211,33.625,33.299999237060554,33.44499969482422,3215600.0,0.010851563485475335,1.4074089772389589,-0.327271466222794,54.56204100100937,43.195653865205,-0.5901729093240036,-0.11553158266660546,-0.2584956934231428,-0.6951819861788238,8.938554716497155,0.450000762939446,-0.40440459348104696,0.20025024414062642,-0.8409508289756005,1.2414513172568533,-0.320350292417487,0.7208507806987399,-1.3802731262207004,90.74727202135145,33.31692088047557,0.5206005365581151,5,-0.6700000762939453,-0.09749984741210938,-0.1074991226196289,-1.6149997711181605,0.6700019836425852,0,0.006858492419348661,-1.1280029296875,33.174999237060554,1.2777730682829258,33.294998168945305,1.3622251591974577,32.970001220703125,0.006858492419348661
7440,2021-05-25,33.47999954223633,33.78499984741211,33.435001373291016,33.669998168945305,3264200.0,-0.0016400866386174773,-1.5000340604095423,-2.1110922731317823,50.29295667191691,44.751428487781496,-0.541128518427854,-0.11776231739661114,-0.1897989662788433,-0.6303944328626159,9.103771771050695,0.34999847412109375,-0.5028614380458265,0.17775001525878764,-0.7974175555372582,1.1529175860548335,-0.3098337701392353,0.6653338006568106,-1.2648618532714835,80.0000000000001,20.23224327457919,0.48758378539802183,5,-0.5025005340576172,-0.042499542236328125,-0.052498817443847656,-1.5599994659423793,1.0,1,0.00701913421638789,1.4074089772389589,33.53499984741211,-1.1280029296875,33.174999237060554,1.2777730682829258,33.294998168945305,0.00701913421638789
7441,2021-05-26,33.549999237060554,33.64500045776367,33.36999893188477,33.415000915527344,2966600.0,0.0020907913913177367,-1.4444331417527996,-0.7105226173028527,50.72604737901378,46.3951564298801,-0.42629320705335516,-0.21534197149274803,-0.236302192559954,-0.6938128664108092,9.614443147822104,0.27500152587889914,-0.5571035487023934,0.2582496643066463,-0.7005502420492462,1.2170495706625388,-0.22115028887129995,0.7376496174845926,-1.24066981858887,70.2531217707907,9.825079070640136,0.47939995317794487,5,-0.5275001525878977,-0.11249923706055398,-0.16749858856201882,-1.6299991607666051,1.4249992370605327,2,0.014008978580957399,-1.5000340604095423,33.47999954223633,1.4074089772389589,33.53499984741211,-1.1280029296875,33.174999237060554,0.014008978580957399
7442,2021-05-27,33.595001220703125,33.845001220703125,33.564998626708984,33.72999954223633,4938800.0,0.0013413408246178982,-1.8717697920538352,-0.9999999999999474,45.03241253394499,46.93596161185329,-0.36112631908888204,-0.3345989895216235,-0.25615556121670124,-0.7229235690171834,9.921605494279257,0.295001983642571,-0.5313842875708801,0.3395015716552763,-0.5034311653885126,1.1824343086990652,-0.08196479686662173,0.7609679401771743,-1.1971315764950177,70.41424392357976,13.482459276807056,0.421466368521896,5,-0.5425014495849609,-0.157501220703125,-0.21250057220458984,-1.6750011444091761,1.05999755859375,3,0.011013511488034977,-1.4444331417527996,33.549999237060554,-1.5000340604095423,33.47999954223633,1.4074089772389589,33.53499984741211,0.011013511488034977
7443,2021-05-28,33.630001068115234,33.84999847412109,33.5,33.77000045776367,3926400.0,0.0010418171198203208,1.3333587650365577,1.0370454095905508,51.20775617653374,47.83764336536862,-0.3638426505640595,-0.3928927753004672,-0.26072951715774195,-0.7505290539778287,10.105987778721607,0.34999847412108664,-0.3540585347751346,0.37650127410888956,-0.4624713303730488,1.215473878590828,-0.042985028132079606,0.7959875763498587,-1.1163608977875228,60.00041614937014,3.3806904450368194,0.4194863022409683,5,-0.575002670288093,-0.19250106811523438,-0.24750041961669922,-1.7100009918212855,1.289997100830071,4,0.016949142929544303,-1.8717697920538352,33.595001220703125,-1.4444331417527996,33.549999237060554,-1.5000340604095423,33.47999954223633,0.016949142929544303
7444,2021-06-01,33.794998168945305,34.115001678466804,33.77000045776367,33.900001525878906,4098600.0,0.004906247267012498,-3.4516637133294874,0.750027247956454,58.14248524110239,49.532293711645366,-0.4955099618187475,-0.5324190631708134,-0.3814729066245164,-0.9200705815732562,9.814958247728386,0.4850006103515696,-0.1994483187484022,0.5079984664916921,-0.3622912388449109,1.378288171828295,0.07285361382339062,0.9431433191599936,-1.1477221682382535,57.04666714456691,-2.15876230036028,0.4351448526683006,6,-0.6074981689453054,-0.3574981689453054,-0.41249752044677024,-1.8749980926513565,0.7550010681152486,1,0.01346358501870859,1.3333587650365577,33.630001068115234,-1.8717697920538352,33.595001220703125,-1.4444331417527996,33.549999237060554,0.01346358501870859
7445,2021-06-02,33.880001068115234,34.11999893188477,33.654998779296875,33.845001220703125,4858200.0,0.002515250888459608,-1.2409390482668945,-0.33332122357041993,80.47537936439073,54.17683339621042,-0.4682874411777078,-0.5806404649336301,-0.42693064753012777,-1.0168339797923096,8.916126325220118,0.46500015258789773,-0.10084674972559782,0.5507513046264663,-0.34955450924800147,1.451057118500934,0.1005983976892324,1.0009042115637001,-1.0565979860770156,68.00028483072822,1.3667754028584795,0.4501529069372336,6,-0.32250213623046164,-0.5250015258789062,-0.33750057220458984,-1.8299999237060547,1.2749977111816406,2,0.009592702263676145,-3.4516637133294874,33.794998168945305,1.3333587650365577,33.630001068115234,-1.8717697920538352,33.595001220703125,0.009592702263676145
7446,2021-06-03,34.02000045776367,34.11999893188477,33.46500015258789,33.665000915527344,4346000.0,0.004132213259585571,1.3603708871460725,10.142888283378747,77.18251355201248,57.566825642241405,-0.4958221586124907,-0.7122656226009738,-0.49625100817530665,-1.1657036786466364,8.91841148664754,0.6549987792968821,-0.024960339342008808,0.6622507095336942,-0.2888069718234192,1.6133083908908077,0.18672186885513753,1.137779550212251,-1.0150739567469387,84.73302893351257,12.633521210375022,0.4755288406785575,6,-0.46000099182128906,-0.7250003814697266,-0.47749996185302734,-1.9699993133544922,1.1650009155273438,3,0.013521430872517337,-1.2409390482668945,33.880001068115234,-3.4516637133294874,33.794998168945305,1.3333587650365577,33.630001068115234,0.013521430872517337
7447,2021-06-04,34.580001831054695,34.60499954223633,34.11999893188477,34.24499893188477,3404800.0,0.016460945495467394,1.5194946742631228,0.9436713553475677,77.45097745890625,60.56361881987007,-0.9547823947789169,-1.2492900693504723,-0.9892145103825314,-1.7326863738327276,8.706510166452015,0.5849990844726562,0.1049049981666812,1.1670019149780373,0.07006578409929176,2.263938045856783,0.6185338495386645,1.71546998041741,-1.4189651897164381,97.80721714339316,22.341143977728564,0.548468065439374,6,-0.6275024414062571,-1.2450027465820384,-1.03750133514405,-2.530000686645515,0.384998321533196,4,0.01142269005641472,1.3603708871460725,34.02000045776367,-1.2409390482668945,33.880001068115234,-3.4516637133294874,33.794998168945305,0.01142269005641472
7448,2021-06-07,34.095001220703125,34.665000915527344,33.950000762939446,34.580001831054695,3361000.0,-0.01402546514372982,1.1832106415692338,-1.4477504867967281,64.24957993356131,61.640012034598065,-0.363814422216052,-0.802271936427708,-0.45513069460543676,-1.2546043324924838,9.127369790863218,0.7150001525878977,0.2529582574259166,0.6800012588500977,-0.42199773184349,1.7820002495436853,0.12900176350330383,1.2310007541968915,-0.7029305152211762,52.50005563096642,-19.94218102863413,0.5509994953467938,6,-0.07750129699707031,-0.7300014495849609,-0.5162506103515625,-2.0450000762939453,0.829998016357429,0,0.01642462350914098,1.5194946742631228,34.580001831054695,1.3603708871460725,34.02000045776367,-1.2409390482668945,33.880001068115234,0.01642462350914098
7449,2021-06-08,34.084999084472656,34.31999969482422,33.959999084472656,34.27000045776367,2501600.0,-0.0002933607822954709,1.526321425225201,0.38144565046404977,73.98055174498037,64.27196704271623,-0.2990372916533204,-0.7890117133029833,-0.4272262863376568,-1.2497331250947,9.570973192334325,0.3600006103515625,0.3249431662239317,0.6422491073608398,-0.4991886990400758,1.7836869137617555,0.07153020416038203,1.2129680105612977,-0.4638009411825337,51.66654480835927,-21.379691294715606,0.5707189032004593,6,-0.06749916076660156,-0.7199993133544922,-0.5062484741210938,-2.0349979400634766,0.45999908447264914,1,0.02449755337834314,1.1832106415692338,34.095001220703125,1.5194946742631228,34.580001831054695,1.3603708871460725,34.02000045776367,0.02449755337834314
7450,2021-06-09,34.06999969482422,34.200000762939446,33.955001831054695,34.19499969482422,3375000.0,-0.0004400583849588635,2.629556371856628,0.6756706600408273,72.26716458480065,66.66542451002587,-0.21405530350063628,-0.7398821416774126,-0.3896165235244595,-1.2375290257302538,9.011701530966917,0.24499893188475141,0.38601522982558834,0.5814996719360366,-0.5844615430632132,1.7474608869352863,-0.001480935563584751,1.164480279435658,-0.2609170525313971,50.416596465685224,-22.434636371495834,0.582980607499624,6,-0.0049991607666015625,-0.7049999237060547,-0.31749916076660156,-2.019998550415039,-0.055000305175774145,2,0.01408862772338848,1.526321425225201,34.084999084472656,1.1832106415692338,34.095001220703125,1.5194946742631228,34.580001831054695,0.01408862772338848
7451,2021-06-10,34.134998321533196,34.365001678466804,33.919998168945305,34.264999389648445,3659800.0,0.001907796515737914,1.6969448265498088,1.0400085449219887,69.00450340819464,69.32899016272029,-0.20936175999919016,-0.6781969086503281,-0.4207895106202031,-1.2965906406855083,8.018939577346273,0.4450035095214986,0.3989790349092601,0.5439983367919865,-0.4502463337322027,1.5382430073161757,0.04687600152989546,1.0411206720540775,0.5300025939941477,28.858974490265883,-40.047733486086756,0.49712233526209315,6,-0.06999778747557883,-0.769998550415032,-0.45999717712401633,-2.0849971771240163,-0.43999862670897727,3,0.02988136832923871,2.629556371856628,34.06999969482422,1.526321425225201,34.084999084472656,1.1832106415692338,34.095001220703125,0.02988136832923871
7452,2021-06-11,34.22499847412109,34.345001220703125,33.99499893188477,34.25,6820000.0,0.002636594610028631,2.255775167666092,0.19231784970219626,74.08250579640372,71.87062900937251,-0.2241730622903404,-0.6789630671562108,-0.48134608625988307,-1.3825051539235957,6.972527534154105,0.35000228881835227,0.45170717023582085,0.5552486419677649,-0.3724453778831034,1.4829426618186332,0.09140163204233431,1.0190956518931955,0.42510238647461307,40.93948734754029,-27.270584258544744,0.4638470099254327,6,-0.15999794006346946,-0.8599987030029226,-0.549997329711907,-2.174997329711907,0.0800018310546946,4,0.02804975725260661,1.6969448265498088,34.134998321533196,2.629556371856628,34.06999969482422,1.526321425225201,34.084999084472656,0.02804975725260661
7453,2021-06-14,34.154998779296875,34.220001220703125,33.845001220703125,34.169998168945305,3306800.0,-0.002045279706210712,5.521427623722967,0.5999389685683583,66.40206033670196,72.78835957555023,-0.08031702513491723,-0.5609330446609135,-0.3995176611913891,-1.3151722092855493,6.417043946038044,0.37999725341796164,0.5000924970684721,0.4364990234374986,-0.4852850321075195,1.3582830789825167,-0.02439300433501046,0.8973910512100076,0.48050002746581555,59.61486263433876,-5.507109258598717,0.46089202777250976,6,-0.08999824523925781,-0.7899990081787109,-0.4799976348876953,-2.1049976348876953,0.920001983642571,0,0.02371545607496839,2.255775167666092,34.22499847412109,1.6969448265498088,34.134998321533196,2.629556371856628,34.06999969482422,0.02371545607496839
7454,2021-06-15,34.21500015258789,34.325000762939446,34.095001220703125,34.10499954223633,3593800.0,0.0017567376792702039,-2.538529256411652,-7.3336724313361294,69.39311222230275,71.55699655976268,-0.08322809531676967,-0.5743810307816091,-0.47527970630716965,-1.37412551852114,5.89781509358337,0.22999954223632102,0.5855604667860774,0.4482503890991225,-0.4712995147591599,1.367800292957405,-0.011524562830018681,0.9080253410282637,0.38887875073241673,71.15357810952476,7.586675020514306,0.4597749519291427,6,-0.14999961853027344,-0.8500003814697266,-0.5812492370605469,-2.164999008178711,0.799999237060554,1,0.020751105693593397,5.521427623722967,34.154998779296875,2.255775167666092,34.22499847412109,1.6969448265498088,34.134998321533196,0.020751105693593397
7455,2021-06-16,34.110000610351555,34.44499969482422,33.919998168945305,34.22999954223633,5381000.0,-0.003068816068042435,-1.0999900818627475,-1.090893327784778,64.50777662919802,70.14869245722774,0.06462376001923076,-0.39014841316213733,-0.37888163720716506,-1.2652448998801802,5.3495324971537395,0.5250015258789134,0.6371766376905939,0.28025074005126527,-0.5423862356052283,1.1028877157077588,-0.1310677477769815,0.691569227879512,0.4635231856640658,44.16667726307372,-17.787998356296015,0.4113184878282459,6,0.14500045776367898,-0.7450008392333913,-0.506249427795403,-2.0599994659423757,1.3899993896484446,2,0.012752786596601284,-2.538529256411652,34.21500015258789,5.521427623722967,34.154998779296875,2.255775167666092,34.22499847412109,0.012752786596601284
7456,2021-06-17,33.69499969482422,34.185001373291016,33.43000030517578,34.06999969482422,5624600.0,-0.012166546704821646,1.4958574509136306,3.125027815748297,52.17387698778636,67.34012573821441,0.47905264898639643,0.08638128602405715,0.03847585105438611,-0.8510519604462701,4.45819013318252,0.7550010681152344,0.636179516165079,-0.17100009918213033,-0.8916991458086585,0.5496989474443978,-0.5313496224953909,0.1893494241311302,0.8493831981789057,26.108329950841114,-33.33969544761506,0.36034952331326253,6,0.35250091552734375,-0.3299999237060547,-0.0912485122680664,-1.644998550415039,1.674999237060554,3,0.009496949034647928,-1.0999900818627475,34.110000610351555,-2.538529256411652,34.21500015258789,5.521427623722967,34.154998779296875,0.009496949034647928
7457,2021-06-18,33.139999389648445,33.43000030517578,32.919998168945305,33.334999084472656,8831200.0,-0.016471295747215176,1.6493470463508286,0.5199991861978978,41.31203778980513,64.79150994446373,0.9032990331541626,0.6631754309981304,0.5770206188402938,-0.2889181175085369,4.33342021848998,0.7750015258789134,0.5423447039043765,-0.7182504653930621,-1.467568232335779,0.031067301549654758,-1.0929093488644241,-0.34359158192170014,1.3375205480850383,14.426295119694688,-43.09494173797117,0.37465888347136,6,0.542499542236321,0.2775001525878835,0.1387500762939382,-1.089998245239265,2.055000305175774,4,0.01674714289068846,1.4958574509136306,33.69499969482422,-1.0999900818627475,34.110000610351555,-2.538529256411652,34.21500015258789,0.01674714289068846
7458,2021-06-21,33.514999389648445,33.61999893188477,33.11999893188477,33.25,4689600.0,0.01131563086621945,1.1052699208145984,-1.3589733557651784,45.379567869993615,61.61362284724298,0.4887733870490436,0.3319738904199596,0.18313572786461663,-0.6367680807297376,4.415437716597902,0.5,0.4692310909098083,-0.36025047302245383,-1.0579498156214129,0.3374488695765052,-0.7091001443219369,-0.011400801722970755,0.8379188065819818,39.01643444980939,-17.797938213225585,0.3488496712994801,6,0.16749954223632102,-0.05249977111817117,-0.2362499237060618,-1.464998245239265,1.8699989318847585,0,0.02357156287973372,1.6493470463508286,33.139999389648445,1.4958574509136306,33.69499969482422,-1.0999900818627475,34.110000610351555,0.02357156287973372
7459,2021-06-22,33.764999389648445,33.86999893188477,33.330001831054695,33.47999954223633,6158600.0,0.007459346697085589,1.1818111759310723,1.0754735993550968,48.200288698837554,58.93952552658042,0.21077288137718142,0.10549726545595917,-0.07130551043807998,-0.8629981563296667,4.333518972432825,0.5399971008300781,0.351877240593069,-0.12175045013427166,-0.8032296268785046,0.5597287266099613,-0.46249003850638815,0.21898913823784483,0.47328520439917554,55.40986066988586,0.009999786263406918,0.3407395883721164,6,-0.08250045776367898,-0.30249977111817117,-0.4862499237060618,-1.714998245239265,2.2150001525878835,1,0.0387976128230767,1.1052699208145984,33.514999389648445,1.6493470463508286,33.139999389648445,1.4958574509136306,33.69499969482422,0.0387976128230767
7460,2021-06-23,33.71500015258789,33.990001678466804,33.630001068115234,33.80500030517578,4624600.0,-0.0014808007689727232,-1.769253341549712,-0.31579017815314225,45.08856722337025,56.282199283822145,0.2292252396654746,0.1834082943674602,-0.02819317139481825,-0.7814145954075826,4.390238640062731,0.3600006103515696,0.2976555674001915,-0.18349971771240092,-0.8432056746595933,0.47620623923479144,-0.5133526961859971,0.14635326076119526,0.4178215274515438,62.84584741852722,10.695574193520322,0.32985297847359757,6,-0.032501220703125,-0.2525005340576172,-0.4362506866455078,-1.664999008178711,2.529998779296882,2,0.03855848231282799,1.1818111759310723,33.764999389648445,1.1052699208145984,33.514999389648445,1.6493470463508286,33.139999389648445,0.03855848231282799
7461,2021-06-24,34.02000045776367,34.10499954223633,33.759998321533196,33.96500015258789,3523800.0,0.009046427518772271,2.066698314740153,-0.6111134658585173,40.17542239372715,52.51474557241364,-0.1048266229596706,-0.08914585888908277,-0.3347439177743752,-1.0557302049179143,4.290670212985888,0.3899993896484375,0.22377236786761756,0.09800052642822266,-0.5426441168002754,0.7386451696567207,-0.22232179518602635,0.41832284804247166,-1.1000022888183665,92.82708979175322,44.533224043197535,0.3203223216142505,6,-0.33750152587890625,-0.5575008392333984,-0.7412509918212891,-1.9699993133544922,2.3199996948242188,3,0.043503807240501624,-1.769253341549712,33.71500015258789,1.1818111759310723,33.764999389648445,1.1052699208145984,33.514999389648445,0.043503807240501624
7462,2021-06-25,33.96500015258789,34.21500015258789,33.919998168945305,34.130001068115234,7208000.0,-0.0016167050098681024,-1.3136967448539238,-3.0,47.314029719935235,50.39385328166178,-0.10123111669009432,-0.005275373180687382,-0.29502144758498616,-0.9754424481350554,4.40265686194832,0.29500198364258523,0.1543987416578929,0.024500274658201704,-0.5974825151790668,0.6464830644954702,-0.286491120260429,0.3354916695768324,-1.0213019561767638,77.16897522365582,28.192384587647624,0.3109913949186335,6,-0.282501220703125,-0.1725006103515625,-0.6862506866455078,-1.3924999237060547,2.950000762939453,4,0.04136607604842979,2.066698314740153,34.02000045776367,-1.769253341549712,33.71500015258789,1.1818111759310723,33.764999389648445,0.04136607604842979
7463,2021-06-28,34.200000762939446,34.235000610351555,33.834999084472656,34.139999389648445,4119400.0,0.0069189050285827225,5.1538190674614635,-0.3636426688860285,52.17394439628989,48.4806124121048,-0.3678614429227025,-0.20594229106341544,-0.5422395109589147,-1.181536473001195,4.484467415583687,0.40000152587889914,0.09858287733916882,0.23100090026854758,-0.3832652039695077,0.8452670045066029,-0.07613215185048006,0.5381339523875752,-1.205450488281251,96.13260832911813,45.53425652089324,0.3071330521190266,6,-0.5175018310546804,-0.4075012207031179,-0.923750877380364,-1.2825002670288015,2.5750007629394602,0,0.029093535370999124,-1.3136967448539238,33.96500015258789,2.066698314740153,34.02000045776367,-1.769253341549712,33.71500015258789,0.029093535370999124
7464,2021-06-29,34.25,34.52000045776367,34.220001220703125,34.325000762939446,4314600.0,0.001461965963308831,-3.4444884003503913,-1.2499841057920271,53.358214266396814,47.24177214957133,-0.4608356344320228,-0.23200096488108102,-0.5884916915443199,-1.2095893609669233,4.681079727989654,0.31999969482422586,0.020453007207258622,0.25825004577636435,-0.3625502317638478,0.8790503233165765,-0.05215009299374174,0.5686501845464704,-1.1810227052002062,69.66284910933187,18.25492148198959,0.31040013877010453,6,-0.5300006866455078,-0.4575004577636719,-1.098750114440918,-1.3324995040893555,2.5900001525878906,1,0.03313863712505705,5.1538190674614635,34.200000762939446,-1.3136967448539238,33.96500015258789,2.066698314740153,34.02000045776367,0.03313863712505705
7465,2021-06-30,34.205001831054695,34.389999389648445,34.040000915527344,34.18000030517578,5471000.0,-0.001313815151687714,-1.2950696650574547,-0.3333502873710637,51.315855517615994,47.14643643066351,-0.44806297833518727,-0.1701287321690259,-0.5285864213189697,-1.14719444041868,4.927857005501271,0.34999847412110086,-0.030779316775650045,0.19700183868408772,-0.4284788524986354,0.8224825298668108,-0.11573850690727028,0.5097421842754457,-1.019942683217792,58.552928775788104,4.115382795867092,0.3127403455913601,6,-0.4850025177002024,-0.4125022888183665,-1.0537519454956126,-1.1650009155273509,2.6099967956542827,2,0.05189292840704107,-3.4444884003503913,34.25,5.1538190674614635,34.200000762939446,-1.3136967448539238,33.96500015258789,0.05189292840704107
7466,2021-07-01,34.47999954223633,34.485000610351555,34.075000762939446,34.235000610351555,4776400.0,0.008039692923856645,2.2156716082997288,9.799359169970035,54.48156943090581,48.60971772411914,-0.6705095307516302,-0.4309948211845551,-0.8003260439242013,-1.4141967027517808,4.912946928286674,0.4099998474121094,-0.09029291593003563,0.4489995956420927,-0.21120508672933624,1.1092042780135216,0.11889725445637822,0.7791019368278072,-1.1881450896052854,94.16046199511051,36.44512118860556,0.33010234118571435,7,-0.6599998474121094,-0.6875,-1.2725000381469727,-1.4399986267089844,2.2350006103515625,3,0.05118907810559592,-1.2950696650574547,34.205001831054695,-3.4444884003503913,34.25,5.1538190674614635,34.200000762939446,0.05118907810559592
7467,2021-07-02,34.97499847412109,35.154998779296875,34.69499969482422,34.71500015258789,6127600.0,0.014356117704653837,-2.0666683620919852,1.061222265472887,62.538234504963754,50.51623623911582,-0.9810033800348421,-0.9432449732938082,-1.2841522380905914,-1.8978813735434485,5.205344925422057,0.6749992370605469,-0.12107152447991609,0.924248695373528,0.1769993406838637,1.6714980500631924,0.5506240180286923,1.2978733727183638,-1.5848923410794313,86.36361009161001,27.695189984296746,0.37362467734483235,7,-0.7324981689453054,-0.9374999999999929,-1.7449989318847585,-1.934997558593743,1.8400001525878906,4,0.03902792674821143,2.2156716082997288,34.47999954223633,-1.2950696650574547,34.205001831054695,-3.4444884003503913,34.25,0.03902792674821143
7468,2021-07-06,34.654998779296875,35.049999237060554,34.28499984741211,35.0,4643400.0,-0.009149384096785229,2.4382018619163586,-1.32693633816046,56.23228405594758,51.408680167683606,-0.5389670698055653,-0.6104380495710018,-0.9758106987575488,-1.5647606474730225,5.500853298376004,0.7649993896484446,-0.09813480763737914,0.5762491226196289,-0.21844266035667204,1.3709409055959298,0.17890323113147844,0.9735950141077794,-1.0884033816296963,55.15686475760375,-1.8524468805344938,0.3973458914881511,7,-0.2624988555908203,-0.6175003051757812,-1.409998893737793,-1.6149978637695312,2.2050018310546875,1,0.06521431873720362,-2.0666683620919852,34.97499847412109,2.2156716082997288,34.47999954223633,-1.2950696650574547,34.205001831054695,0.06521431873720362
7469,2021-07-07,34.919998168945305,34.950000762939446,34.384998321533196,34.705001831054695,3814000.0,0.007646786870087574,3.1090858648913207,-0.623175586023842,60.97559210594341,53.173905154636174,-0.6961029443883149,-0.8534297457880697,-1.2525307115662088,-1.8200343659157951,5.812331311000662,0.56500244140625,0.01773399087905858,0.7994985580444265,-0.07980621788994569,1.6788033339787987,0.3598461700772404,1.2391509460116126,-1.1945624331151592,78.92367169591779,19.451700275690825,0.43965238796718736,7,-0.46249961853026633,-0.8824996948242116,-1.6737489700317312,-1.8799972534179616,2.035003662109382,2,0.053121519307044895,2.4382018619163586,34.654998779296875,-2.0666683620919852,34.97499847412109,2.2156716082997288,34.47999954223633,0.053121519307044895
7470,2021-07-08,34.549999237060554,34.634998321533196,34.075000762939446,34.400001525878906,3965200.0,-0.010595617161681115,2.500029802706241,0.6976756564940465,61.72841185834232,55.56868176181564,-0.21814347944375356,-0.4697088702009182,-0.8871878053440767,-1.4555753574514583,6.024041761493034,0.8449974060058594,0.09419652556987756,0.4054996490478615,-0.49397270294289797,1.304972001038621,-0.044236526947514676,0.8552358250432377,-0.6816071968837321,43.98142097734239,-18.89659278588595,0.4497361759953785,7,-0.055000305175788355,-0.5125007629394602,-1.237499237060554,-1.5099983215332102,2.4449996948242188,3,0.06628078049480624,3.1090858648913207,34.919998168945305,2.4382018619163586,34.654998779296875,-2.0666683620919852,34.97499847412109,0.06628078049480624
7471,2021-07-09,35.154998779296875,35.19499969482422,34.595001220703125,34.84999847412109,4710600.0,0.017510840972388753,2.116857895884113,2.033366394547394,77.26662674733151,58.896748098193,-0.721037010121151,-1.048111687330433,-1.4779811035161643,-2.0620143830237723,6.225681575555611,0.6450004577636648,0.164634351123091,0.9594991683959933,-0.04700475758368583,1.9660030943756723,0.45624720540615016,1.4627511313858363,-1.1579460652080513,96.42848627899771,26.288895642682263,0.5032519629898398,7,-0.6399993896484375,-1.0974998474121094,-1.6987495422363281,-2.1149978637695312,2.095001220703125,4,0.04721945399098382,2.500029802706241,34.549999237060554,3.1090858648913207,34.919998168945305,2.4382018619163586,34.654998779296875,0.04721945399098382
7472,2021-07-12,35.185001373291016,35.38999938964844,35.025001525878906,35.224998474121094,5888000.0,0.0008534374921329579,-1.0277839590552182,-0.13113790429496655,74.92544247712058,61.42469232939641,-0.625568358964145,-1.0566823088805535,-1.5111891987920174,-2.086231130288212,6.539372048128852,0.36499786376953125,0.2605913837312812,0.9415016174316406,-0.15817790558075728,2.0411811404440385,0.39166185592544167,1.4913413789378396,-1.1100006103515696,84.4107809549228,9.907420262001693,0.5498397615061977,7,-0.470001220703125,-1.0300025939941406,-1.7575016021728516,-2.145000457763672,1.8699989318847656,0,0.04348440300071443,2.116857895884113,35.154998779296875,2.500029802706241,34.549999237060554,3.1090858648913207,34.919998168945305,0.04348440300071443
7473,2021-07-13,34.96500015258789,35.29499816894531,34.93000030517578,34.985000610351555,5600400.0,-0.00625269893751168,-7.111049887678549,0.500047687171973,68.07232307308732,63.059593307917574,-0.31920832479298156,-0.81465413751679,-1.276061305363399,-1.8487711646238765,7.087248314715613,0.36499786376953125,0.35331501444896674,0.6810003280639663,-0.46369699269457243,1.825697648822505,0.10865166768469692,1.2533489884432356,-0.7058995819091862,67.68063263121574,-8.856318151287738,0.572348660379269,7,-0.25,-0.8100013732910156,-1.3212509155273438,-1.9249992370605469,1.9900016784667969,1,0.05291000903897203,-1.0277839590552182,35.185001373291016,2.116857895884113,35.154998779296875,2.500029802706241,34.549999237060554,0.05291000903897203
7474,2021-07-14,34.924999237060554,35.525001525878906,34.80500030517578,35.29499816894531,5619200.0,-0.001144027323116581,-1.3606721406817712,18.499523173761702,68.27794527115533,64.94426994719973,-0.1937660969452537,-0.7575758949529785,-1.2035170440511251,-1.7981129320516018,7.596584438339041,0.720001220703125,0.43065599989739667,0.6054994583129982,-0.5737055503234743,1.7847044669494707,0.015896953994761986,1.1951019626312345,-0.5075728317260868,58.620553578053304,-18.836581600432723,0.589602504318237,7,-0.12499809265137429,-0.7024993896484446,-1.2337493896484446,-1.8124980926513743,2.1350021362304616,2,0.0554044786130643,-7.111049887678549,34.96500015258789,-1.0277839590552182,35.185001373291016,2.116857895884113,35.154998779296875,0.0554044786130643
7475,2021-07-15,34.544998168945305,34.865001678466804,34.375,34.72999954223633,6790400.0,-0.01088048894535154,1.153826806509182,0.5000051550112152,57.75477062783074,65.30795896908027,0.2676852867804982,-0.36186813219249814,-0.7918158846523653,-1.3998161298205503,8.147873407534068,0.549999237060554,0.47238932143115875,0.20374851226805646,-0.9752331738976778,1.3827301984337907,-0.38574233081481424,0.7932393553509272,0.9800033569336009,14.782429859419683,-58.2217947298666,0.5894908430828683,7,0.2550029754638743,-0.322498321533196,-0.853748321533196,-1.4324970245361257,2.690002441406257,3,0.06976418555077202,-1.3606721406817712,34.924999237060554,-7.111049887678549,34.96500015258789,-1.0277839590552182,35.185001373291016,0.06976418555077202
7476,2021-07-16,34.014999389648445,34.834999084472656,33.94499969482422,34.685001373291016,12912600.0,-0.015342272612227537,-1.197525631425517,3.621605460131377,50.647659048795646,63.98678391839493,0.8099635087901405,0.20378139992025268,-0.24900082575245364,-0.8440391205142035,7.803175157491044,0.8899993896484375,0.49706944480101356,-0.342250251770011,-1.492643306869411,0.8081428033293889,-0.917446779319711,0.23294627577968896,1.5100021362304616,4.4303552975947795,-65.23610264039834,0.5751965275497004,7,0.7200012207031179,0.20750045776366477,-0.299999237060554,-0.5774993896484446,3.6150016784667827,4,0.0876083961695795,1.153826806509182,34.544998168945305,-1.3606721406817712,34.924999237060554,-7.111049887678549,34.96500015258789,0.0876083961695795
7477,2021-07-19,33.69499969482422,33.85499954223633,33.375,33.455001831054695,7327200.0,-0.009407605484820558,-1.3999885559518588,-0.3582047062976412,43.59947280732037,62.58313822410302,1.038511699982898,0.5981602073154306,0.07955509394402327,-0.5084825475410071,6.97259918331686,0.6399993896484446,0.5266012102732986,-0.6899999618530259,-1.7390742816519165,0.3590743579458646,-1.2145371217524712,-0.16546280195358065,1.7668017578125017,14.883696172885506,-49.31024610993664,0.5245371598994438,7,0.7550010681152344,0.5275001525878906,0.020000457763671875,-0.25749969482421875,3.9749984741210938,0,0.10550527785646047,-1.197525631425517,34.014999389648445,1.153826806509182,34.544998168945305,-1.3606721406817712,34.924999237060554,0.10550527785646047
7478,2021-07-20,34.30500030517578,34.46500015258789,33.74499893188477,33.89500045776367,4476800.0,0.018103594476223117,-1.028164171005216,1.7083479034873508,50.61043661163226,61.431454280290666,0.41755287856328493,0.05310162587216638,-0.533322673592842,-1.0818968472528496,6.138006929535124,0.7700004577636719,0.5405844779147344,-0.11949939727783487,-1.0869637738259712,0.8479649792703015,-0.603231585551903,0.3642327909962333,1.0315930603027326,43.255797448590336,-19.410008451752304,0.4837321882740672,7,0.14500045776367188,-0.08250045776367188,-0.5900001525878906,-0.8675003051757812,3.5849990844726562,1,0.08016324079685533,-1.3999885559518588,33.69499969482422,-1.197525631425517,34.014999389648445,1.153826806509182,34.544998168945305,0.08016324079685533
7479,2021-07-21,35.075000762939446,35.10499954223633,34.450000762939446,34.455001831054695,6925600.0,0.022445720767053645,-1.0793576787303496,1.5121930795783016,58.317390134156234,61.05245186649221,-0.36671189632802736,-0.6468912163501557,-1.2803871789286134,-1.8123381926747228,5.963806540538971,0.7999992370605469,0.5004598807997311,0.585000991821282,-0.37178590703704373,1.5417878906796076,0.10660754239211911,1.0633944412504448,0.14389700061035882,98.26596605580002,33.63079401061823,0.4783934494291614,7,-0.6249999999999929,-0.8525009155273366,-1.3600006103515554,-1.637500762939446,2.7350006103515696,2,0.05359945907974617,-1.028164171005216,34.30500030517578,-1.3999885559518588,33.69499969482422,-1.197525631425517,34.014999389648445,0.05359945907974617
7480,2021-07-22,35.014999389648445,35.314998626708984,34.814998626708984,35.169998168945305,4917400.0,-0.0017106592155630151,1.2471925523342535,-0.24999846181295157,55.33399307650018,58.61549256973318,-0.26129121219481277,-0.5106867072105175,-1.1855849643438958,-1.7298098748939381,6.096338916817507,0.5,0.5058175513049292,0.4599996566772546,-0.4506213976292628,1.370620710983772,0.004689129523995916,0.9153101838305133,-1.6399993896484446,84.53611085439483,22.659323469335057,0.4553105271532582,7,-0.5649986267089915,-0.7924995422363352,-1.299999237060554,-1.5774993896484446,3.3600006103515554,3,0.05840359900869041,-1.0793576787303496,35.075000762939446,-1.028164171005216,34.30500030517578,-1.3999885559518588,33.69499969482422,0.05840359900869041
7481,2021-07-23,35.5,35.505001068115234,35.14500045776367,35.334999084472656,4193200.0,0.013851224298319975,3.1142209434126777,-1.0645304193739902,55.24476537157645,56.42875066911716,-0.7735543789934027,-0.9266333860220044,-1.594936900238153,-2.1855221941260794,6.533151230617845,0.49000167846678977,0.48058273715367505,0.8710002899169922,-0.09539585796615313,1.8373964378001375,0.38780221597541953,1.3541983638585648,-2.0862000274658214,99.7652081874466,39.29275645187447,0.4831980739415732,7,-1.0499992370605469,-1.2775001525878906,-1.6899995803833008,-2.0625,2.9650001525878906,4,0.0488732566296215,1.2471925523342535,35.014999389648445,-1.0793576787303496,35.075000762939446,-1.028164171005216,34.30500030517578,0.0488732566296215
7482,2021-07-26,35.36999893188477,35.560001373291016,35.220001220703125,35.415000915527344,4743600.0,-0.0036620019187387776,1.029834090572655,-0.27273778147681454,57.42470637168509,55.245682146739135,-0.686773267288153,-0.7230473926132035,-1.4074525737701933,-2.013398785623899,7.2247003960725005,0.3400001525878906,0.478380601786661,0.6707492828369226,-0.29667927298265795,1.6381778386565031,0.18703500492713232,1.1544635607467129,-1.8725509155273485,89.53156000941624,27.214096055094338,0.4837142779097908,7,-0.9024982452392649,-1.1299991607666087,-1.6637487411499094,-1.9324989318847727,2.9449996948242045,0,0.06389601935195821,3.1142209434126777,35.5,1.2471925523342535,35.014999389648445,-1.0793576787303496,35.075000762939446,0.06389601935195821
7483,2021-07-27,35.19499969482422,35.31999969482422,34.889999389648445,35.189998626708984,5632200.0,-0.004947674366560406,2.372537286639584,-0.11112994829195617,52.910065297844824,53.53813992748241,-0.5316234847337,-0.4950655565563906,-1.1929044633476735,-1.7744333614198382,7.60559886360136,0.4799995422363281,0.35302506752643836,0.4460000991821289,-0.5156463030946412,1.407646501458899,-0.03482310195625615,0.926823300320514,-1.5737984770507794,67.11698398515384,6.615057876626935,0.4808232011383848,7,-0.7274990081787109,-0.8549995422363281,-1.6450004577636719,-1.7574996948242188,2.9749984741210938,1,0.07032244624468831,1.029834090572655,35.36999893188477,3.1142209434126777,35.5,1.2471925523342535,35.014999389648445,0.07032244624468831
7484,2021-07-28,35.3849983215332,35.849998474121094,35.20500183105469,35.32500076293945,9219800.0,0.005398455131594426,-3.300043233895374,11.996948893974066,59.18589680103,53.69715394672677,-0.7258389640979317,-0.6278640561150723,-1.3425876485958241,-1.9108466075579216,8.24559597161839,0.654998779296875,0.2451547541976069,0.5792488098144517,-0.3923164804256061,1.5508141000545095,0.09346616469442637,1.065031454934477,-1.6474690944287076,55.0724424017485,-7.208605421532184,0.48578264512002756,7,-0.7724990844726562,-0.7949981689453125,-1.8124990463256836,-1.9474983215332031,3.0349998474121094,2,0.07079274231845423,2.372537286639584,35.19499969482422,1.029834090572655,35.36999893188477,3.1142209434126777,35.5,0.07079274231845423
7485,2021-07-29,35.97999954223633,36.150001525878906,35.66999816894531,35.709999084472656,7079000.0,0.016815069914558833,-1.7428583884644309,4.500190742624619,59.0959140327635,54.63584894494542,-1.2246653720826046,-1.1415990615735083,-1.8766330269692446,-2.446502139146318,9.229288150921068,0.7650032043457031,0.1939850744712146,1.0855001449584947,0.02480074289460532,2.146199547022384,0.55515044392655,1.6158498459904393,-2.0734727753705045,86.50780195094178,27.366962375809422,0.5303497010319462,7,-1.217498779296875,-1.217498779296875,-2.4075002670288086,-2.542499542236328,2.5400009155273438,3,0.050861641310097294,-3.300043233895374,35.3849983215332,2.372537286639584,35.19499969482422,1.029834090572655,35.36999893188477,0.050861641310097294
7486,2021-07-30,36.24499893188477,36.30500030517578,35.78499984741211,35.82500076293945,4950000.0,0.007365186020565906,-1.0800018310546875,1.5555461365659569,61.111075567725734,56.58158258499047,-1.2740538666964767,-1.336091415347731,-2.0802091198814523,-2.6568782708233627,10.298928957158436,0.5200004577636719,0.15169583728022928,1.2622495651245202,0.062212458401731396,2.462286671847309,0.6622310117631258,1.8622681184859147,-2.114124689117638,95.7596230057104,38.17053370037063,0.6000185533613946,7,-1.2199993133544993,-1.404998779296882,-2.672499656677253,-2.8074989318847727,1.7450027465820241,4,0.05876675764615524,-1.7428583884644309,35.97999954223633,-3.300043233895374,35.3849983215332,2.372537286639584,35.19499969482422,0.05876675764615524
7487,2021-08-02,36.34000015258789,36.54499816894531,36.17499923706055,36.42499923706055,6475200.0,0.002621084935928719,1.2769378844077186,-0.20237965485921547,64.80084752722445,58.15829490894516,-1.0665660051546269,-1.3951150926833265,-2.121893932019205,-2.695271061935344,10.367504720166428,0.3699989318847656,0.18654390580535107,1.2890007019042997,-0.055722408969607784,2.633723812778207,0.6166391464673424,1.961362257341257,-1.94823078233172,87.61340377274985,30.00782195965695,0.6723615554369549,8,-0.8425006866455078,-1.3800010681152344,-2.767500877380371,-2.9025001525878906,1.4399986267089915,0,0.058475508835369894,-1.0800018310546875,36.24499893188477,-1.7428583884644309,35.97999954223633,-3.300043233895374,35.3849983215332,0.058475508835369894
7488,2021-08-03,36.915000915527344,36.99499893188477,36.435001373291016,36.47999954223633,7037600.0,0.015822805738169743,-1.1333333333333604,-5.117718337671663,69.20849513258273,59.3684176865481,-1.3772346483123172,-1.8889693644156154,-2.6319289423456667,-3.2243550191847774,11.392074160448207,0.6549987792968821,0.3163128860800768,1.7510013580322266,0.18480344019188522,3.317199275872568,0.9679023991120559,2.5341003169523972,-2.221779513454692,95.53082983652146,36.48167871170592,0.78309895892017,8,-1.0100021362304688,-1.730001449584961,-3.177501678466797,-3.4775009155273438,0.6949996948242188,1,0.03792489980930114,1.2769378844077186,36.34000015258789,-1.0800018310546875,36.24499893188477,-1.7428583884644309,35.97999954223633,0.03792489980930114
7489,2021-08-04,36.775001525878906,37.02999877929688,36.59500122070313,36.900001525878906,4358600.0,-0.003792479647198088,1.2597598192698622,-0.2873554146606684,72.57087302469846,61.283626569681246,-1.0848098764243375,-1.6894934451854482,-2.438856823410191,-3.040143950010183,12.48404683846545,0.43499755859375,0.5208401260025468,1.518251800537108,-0.19948075640415652,3.2359843574783724,0.6593855220664793,2.3771180790077366,-1.7134957190363167,81.25021036923967,15.915821054155316,0.858866278470632,8,-0.8150024414062429,-1.5725021362304688,-3.0375022888183594,-3.3375015258789062,0.904998779296875,2,0.03793328579700361,-1.1333333333333604,36.915000915527344,1.2769378844077186,36.34000015258789,-1.0800018310546875,36.24499893188477,0.03793328579700361
7490,2021-08-05,36.84000015258789,36.97999954223633,36.61999893188477,36.88999938964844,3799400.0,0.0017674676821766155,2.1304463204683177,0.399993896484375,81.56423819042796,64.20801243844252,-0.9652099876483149,-1.6592026558442399,-2.447160090904184,-3.0741551955774185,13.992967497341086,0.3600006103515554,0.6668223153104904,1.4687503814697251,-0.3527790426894839,3.290279805628934,0.5579856693901206,2.3795150935493297,-1.4241656107035254,84.73905303506106,11.217368635405208,0.910764712079603,8,-0.8800010681152273,-1.6375007629394531,-3.0837507247924805,-3.4025001525878906,1.1199989318847656,3,0.04288811101555967,1.2597598192698622,36.775001525878906,-1.1333333333333604,36.915000915527344,1.2769378844077186,36.34000015258789,0.04288811101555967
7491,2021-08-06,36.81499862670898,36.92499923706055,36.70500183105469,36.86999893188477,3058600.0,-0.0006786516225667505,1.666620428168493,1.1000228885331294,87.3205246024917,67.52977001964327,-0.8203255140602508,-1.5847105590775996,-2.3668414348745017,-3.013685943732284,14.870613254041004,0.21999740600585938,0.7175314652046438,1.3607488632202092,-0.5674475204505782,3.2889452468909965,0.396650671384819,2.3248470550555993,-1.108614522090356,74.85376985985855,-5.833851290484944,0.9640981918353934,8,-0.8549995422363139,-1.6124992370605398,-3.058749198913567,-3.3774986267089773,1.0500030517578196,4,0.04631269576682073,2.1304463204683177,36.84000015258789,1.2597598192698622,36.775001525878906,-1.1333333333333604,36.915000915527344,0.04631269576682073
7492,2021-08-09,36.71500015258789,36.86000061035156,36.560001373291016,36.67499923706055,2960200.0,-0.002716242777435207,-1.2222442001751956,-0.7272853377720413,82.833767640367,70.85462583547906,-0.5693476604949836,-1.437934974548945,-2.2129980726148233,-2.8781218042508954,15.395814363229436,0.2999992370605469,0.8014226760713896,1.1842504501342788,-0.8189140558812653,3.187414956149823,0.18266819712650317,2.1858327031420544,-0.7703654065271834,47.05882352941121,-36.77890787539258,1.001582253007772,8,-0.5974998474121094,-1.5125007629394531,-2.908750534057617,-3.2775001525878906,1.4900016784667969,0,0.034726992253302225,1.666620428168493,36.81499862670898,2.1304463204683177,36.84000015258789,1.2597598192698622,36.775001525878906,0.034726992253302225
7493,2021-08-10,36.81499862670898,36.88999938964844,36.584999084472656,36.75,2683200.0,0.002723640847214881,1.837210127570483,1.6249284760631448,78.99996439615913,73.05618890160451,-0.46419851845885773,-1.46746772316137,-2.258007824959755,-2.939456518826624,16.145490837179604,0.30500030517578125,0.8617413984721765,1.1917490005493079,-0.8713743960117029,3.2548723971103186,0.1601873022688025,2.2233106988298132,-0.6749983546657603,54.25503421071621,-26.610983791577333,1.031561698280505,8,-0.4650001525878835,-1.6124992370605398,-2.6749992370605398,-3.2049999237060476,1.4200019836425852,1,0.026212146912530487,-1.2222442001751956,36.71500015258789,1.666620428168493,36.81499862670898,2.1304463204683177,36.84000015258789,0.026212146912530487
7494,2021-08-11,36.86000061035156,36.8849983215332,36.65499877929688,36.7400016784668,2626600.0,0.0012223817824601468,1.7059668334716307,1.8461764188041223,80.90453674121402,75.47936920254347,-0.3106347661736635,-1.4335713762745286,-2.251683575040005,-2.9395520587722075,16.586878567155335,0.22999954223632102,0.9301058398252238,1.1400009155273452,-0.9662833700342972,3.2462852010889875,0.08685877274652398,2.1931430583081664,-0.5598006070026855,71.42870118074478,-8.602406296241568,1.0531421427808212,8,-0.4525012969970703,-1.657501220703125,-2.6450014114379883,-3.250001907348633,1.0,2,0.02034725956541017,1.837210127570483,36.81499862670898,-1.2222442001751956,36.71500015258789,1.666620428168493,36.81499862670898,0.02034725956541017
7495,2021-08-12,36.95500183105469,36.9900016784668,36.71500015258789,36.84500122070313,3641000.0,0.002577352662236354,2.055567329292587,0.9166799122611227,78.03470417367375,77.35977238098212,-0.28249473497466937,-1.4111121878713249,-2.2959367207031107,-2.9919117430437367,17.915600295291817,0.27500152587890625,1.0532108211902056,1.114501953125,-0.9844830092456434,3.2134869154956434,0.06500947193968187,2.163994434310318,-0.5234380480351675,91.86050637852415,13.733852926818628,1.0494924811853201,8,-0.35250282287597656,-1.75250244140625,-2.707503318786621,-3.345003128051758,0.14499664306640625,3,0.019618412615308056,1.7059668334716307,36.86000061035156,1.837210127570483,36.81499862670898,-1.2222442001751956,36.71500015258789,0.019618412615308056
7496,2021-08-13,36.99499893188477,37.05500030517578,36.83000183105469,36.915000915527344,2347400.0,0.0010823190055013754,1.2499761582330389,0.7272506588987105,82.43516530372924,79.31914102281598,-0.22899784191103834,-1.2821444776536453,-2.28818795059113,-2.974391068334924,19.543256346919076,0.22499847412109375,1.1418243466585878,1.0054990768432717,-0.9671374736971359,2.978135627383679,0.019180801573064343,1.991817352113479,-0.4557168495353281,87.87848429035061,10.732042608343178,0.9863182752702044,8,-0.2499980926513743,-1.779998779296882,-2.728750228881843,-3.385000228881843,-0.059997558593757105,4,0.02608461090550751,2.055567329292587,36.95500183105469,1.7059668334716307,36.86000061035156,1.837210127570483,36.81499862670898,0.02608461090550751
7497,2021-08-16,37.25,37.2599983215332,36.78499984741211,36.94499969482422,3120200.0,0.006892852425397722,1.9230949809850229,3.812598350102184,89.74856930355557,81.60137148625742,-0.38145461121118984,-1.32509657227844,-2.509548876732701,-3.175555793608403,20.525474673449857,0.47499847412109375,1.203174483456678,1.0827501296997042,-0.6447902169520816,2.81029047635149,0.21897995637381484,1.9465203030255935,-0.6075742730852909,98.51876550605549,19.273203218782143,0.8637701733258922,8,-0.3400001525878906,-1.9325008392333984,-2.9637508392333984,-3.6200008392333984,0.5299987792968821,0,0.016510112173605318,1.2499761582330389,36.99499893188477,2.055567329292587,36.95500183105469,1.7059668334716307,36.86000061035156,0.016510112173605318
7498,2021-08-17,37.05500030517578,37.11999893188477,36.685001373291016,37.11999893188477,4175000.0,-0.005234891136220665,12.38482305299336,-0.2131100382720297,82.23941863427955,82.67565433176642,-0.18384035041627556,-0.9628775609528901,-2.2668459551622817,-2.9340931384944398,22.44311510371117,0.5649986267089844,1.2324704444684471,0.7502504348754897,-0.7796537056397383,2.2801545753907178,-0.014701635382124323,1.5152025051331037,0.20499801635742188,66.11600471635616,-15.518614217566707,0.7649520702576157,8,-0.14500045776367188,-1.7375011444091797,-2.6200008392333984,-3.3275012969970703,1.4650001525878906,1,0.03103498897335788,1.9230949809850229,37.25,1.2499761582330389,36.99499893188477,2.055567329292587,36.95500183105469,0.03103498897335788
7499,2021-08-18,36.95500183105469,37.31999969482422,36.875,36.96500015258789,4703800.0,-0.0026986499338154113,-4.235229440143611,0.15382358119606276,73.26977317545261,81.75404710788027,-0.06216053786759801,-0.7534419204774068,-2.119000260024997,-2.80362878510671,23.919849880639653,0.44499969482421875,1.2374891907374916,0.5562519073486314,-0.8839020515731875,1.9964058662704502,-0.1638250721122816,1.2763288868095444,-0.2700004577636719,42.51986951898643,-36.907998462595636,0.7200769794609108,8,-0.015001296997070312,-1.6075019836425781,-2.5200023651123047,-3.2275028228759766,1.7899971008300852,2,0.03463668558720623,12.38482305299336,37.05500030517578,1.9230949809850229,37.25,1.2499761582330389,36.99499893188477,0.03463668558720623
7500,2021-08-19,37.060001373291016,37.13000106811523,36.52000045776367,36.67499923706055,4245400.0,0.002841280937188051,1.3238050949675566,-38.50667684090042,71.05952118096069,79.9472689499324,-0.14826243585265075,-0.7350669362749045,-2.173462422203258,-2.875007194161519,24.895577470553214,0.6100006103515554,1.1645457643312227,0.5590013504028306,-0.7520924118759424,1.8700951126816037,-0.09654553073655592,1.2145482315422171,0.2599983215332031,67.50017881410486,-9.454449887508417,0.6555468811393866,8,-0.1400012969970703,-1.7125015258789062,-2.548750877380371,-3.2650012969970703,1.5749969482421875,3,0.021586594911383372,-4.235229440143611,36.95500183105469,12.38482305299336,37.05500030517578,1.9230949809850229,37.25,0.021586594911383372
7501,2021-08-20,37.23500061035156,37.27999877929688,36.99499893188477,37.06999969482422,7365000.0,0.004722051553583295,1.2353169972771993,0.42857142857142855,72.20849685452436,78.76668330706097,-0.2876706930543662,-0.8152162638153087,-2.296944222081777,-3.010076519598293,25.770843600135905,0.2849998474121094,1.0894513720462626,0.6472505569457994,-0.6136043756287535,1.9081054895203522,0.01682309065851939,1.2776780232330793,0.08499908447265625,89.37510430822783,13.199966564543985,0.6304274662872774,8,-0.3150005340576172,-1.8875007629394531,-2.723750114440918,-3.440000534057617,0.5849990844726562,4,-0.0036256783675985282,1.3238050949675566,37.060001373291016,-4.235229440143611,36.95500183105469,12.38482305299336,37.05500030517578,-0.0036256783675985282
7502,2021-08-23,37.63000106811523,37.70000076293945,37.24499893188477,37.400001525878906,3933200.0,0.010608310763767115,1.4594764570638734,1.393928885189766,69.48234320722267,77.70916984162359,-0.6025984887078408,-1.0880043369236532,-2.6376765426973634,-3.3654785782363703,26.825959626503238,0.4650001525878906,0.9805248650677356,0.929250907897945,-0.27594188433578637,2.1344437001316763,0.3266545117810793,1.5318473040148106,-1.1100006103515554,94.06782400672361,19.50078329773021,0.6025963961168669,8,-0.5200004577636648,-2.0925006866455007,-3.1512508392333913,-3.835000991821282,-0.3600006103515554,0,-0.01846929777031292,1.2353169972771993,37.23500061035156,1.3238050949675566,37.060001373291016,-4.235229440143611,36.95500183105469,-0.01846929777031292
7503,2021-08-24,37.66999816894531,37.90999984741211,37.63000106811523,37.69499969482422,4966200.0,0.0010629045892847078,-4.333527103618073,-0.10870250277810363,75.79251480812104,77.14116740461326,-0.568324960103574,-0.9834981233587996,-2.619565200505967,-3.3738649629103605,28.57609294795205,0.2799987792968821,0.8540681005468755,0.8454980850219727,-0.20733791277231717,1.8983340828162625,0.31908008612482774,1.3719160839191176,-1.1263977050781264,82.7336846149624,8.639742674155755,0.5264179988971457,8,-0.4549980163574219,-1.842498779296875,-3.3337478637695312,-3.874998092651367,-1.0549964904785156,1,0.0029201119112942653,1.4594764570638734,37.63000106811523,1.2353169972771993,37.23500061035156,1.3238050949675566,37.060001373291016,0.0029201119112942653
7504,2021-08-25,37.88999938964844,37.95000076293945,37.61999893188477,37.64500045776367,2985600.0,0.0058402238225880865,-1.2372855055410317,-9.799359169972536,77.77782263029039,77.11262501090401,-0.7005234571119132,-1.0605853660220106,-2.779637794103188,-3.574786152676822,29.77623262876174,0.3300018310546804,0.7840025086891131,0.9402492523193331,0.020916060248119095,1.859582444390547,0.48058265628372254,1.3999158483549436,-1.2917429504394562,95.8041006653044,22.104245452624525,0.45966659603560783,8,-0.654998779296875,-1.6899986267089844,-3.5537490844726562,-4.094999313354492,-0.5849990844726562,2,0.0166271068425341,-4.333527103618073,37.66999816894531,1.4594764570638734,37.63000106811523,1.2353169972771993,37.23500061035156,0.0166271068425341
7505,2021-08-26,37.810001373291016,38.01499938964844,37.70000076293945,37.94499969482422,3120000.0,-0.002111322714332786,1.2909181705946815,-0.551015959517322,75.57858112295759,76.35078232415161,-0.543661147988125,-0.881661969052665,-2.636020169151905,-3.471668448238489,30.72809247274658,0.3149986267089844,0.7479626990622847,0.7687511444091797,-0.107454172543477,1.6449564613618364,0.3306484859328549,1.2068538028855045,-1.1306402746582052,79.9021642787419,6.086030960758876,0.4381026584763267,8,-0.5425014495849609,-1.3950023651123047,-3.4737510681152344,-4.01500129699707,-1.0400009155273438,3,0.02472884222781957,-1.2372855055410317,37.88999938964844,-4.333527103618073,37.66999816894531,1.4594764570638734,37.63000106811523,0.02472884222781957
7506,2021-08-27,38.375,38.5,37.95000076293945,37.96500015258789,4450600.0,0.014943099872725796,-1.5000043348967862,-3.0370736669586593,84.43994206706608,75.76093485343054,-0.9971852530769496,-1.348017966096677,-3.116143388578479,-4.002123510212712,31.756606104234603,0.6899986267089844,0.7189440559865403,1.2272497177124038,0.24694128672096127,2.2075581487038463,0.7370955022166825,1.717403933208125,-1.588787838085942,90.0398491144134,12.308726247278258,0.4901542154957217,8,-0.8649997711181641,-1.6800003051757812,-4.038749694824219,-4.579999923706055,-1.0800018310546875,4,0.006775200561125905,1.2909181705946815,37.810001373291016,-1.2372855055410317,37.88999938964844,-4.333527103618073,37.66999816894531,0.006775200561125905
7507,2021-08-30,38.46500015258789,38.625,38.275001525878906,38.459999084472656,2536400.0,0.002345280849195941,1.153831707689238,0.012197731649903702,84.37511920959277,75.99823491735424,-1.0020938420911207,-1.3393236023179327,-3.100580321164344,-4.062853383935142,32.62518311789777,0.34999847412109375,0.7137221158890483,1.2109998703002915,0.14263391258013058,2.2793658280204525,0.6768168914402111,1.745182849160372,-1.5074092068652405,84.07963409310877,3.239363210090943,0.5341829788600797,8,-0.8924999237060547,-1.7075004577636719,-4.128749847412109,-4.670000076293945,-1.2000007629394531,0,-0.01676850267008978,-1.5000043348967862,38.375,1.2909181705946815,37.810001373291016,-1.2372855055410317,37.88999938964844,-0.01676850267008978
7508,2021-08-31,38.31499862670898,38.525001525878906,38.060001373291016,38.525001525878906,4260800.0,-0.0038996886853989166,3.4285117436558825,-41.9916094584301,79.04195264280764,76.63958819150479,-0.7314895764350311,-1.1373737571482536,-2.856671341613769,-3.8873501150203893,32.87013891326016,0.4650001525878906,0.6961658709866541,0.9909984588623004,-0.16380613885412743,2.1458030565787283,0.41359616000409005,1.5684007577205108,-1.1573185944730469,69.1541249928821,-12.344725190531577,0.5774022988582127,8,-0.7424983978271413,-1.5574989318847585,-3.9612483978271413,-4.502498626708977,-0.5149993896484304,1,-0.02727386679891064,1.153831707689238,38.46500015258789,-1.5000043348967862,38.375,1.2909181705946815,37.810001373291016,-0.02727386679891064
7509,2021-09-01,38.16999816894531,38.375,38.06499862670898,38.334999084472656,3967800.0,-0.003784430718016152,1.5305950861022597,0.785707798223439,73.77690451733116,76.94151967332374,-0.44255686202669153,-0.9301967869535304,-2.625571660175183,-3.7115243581044695,33.09385216925356,0.31000137329102273,0.6320864282198926,0.7762481689453153,-0.4071000875825135,1.9595964254731442,0.18457404068139738,1.3679222972092333,-0.836239740577696,50.81057228754181,-28.16403980067978,0.591674128263916,9,-0.3599987030029297,-1.2549972534179688,-3.7662477493286133,-4.304998397827148,-0.29999923706053977,2,-0.04073871011457486,3.4285117436558825,38.31499862670898,1.153831707689238,38.46500015258789,-1.5000043348967862,38.375,-0.04073871011457486
7510,2021-09-02,38.41999816894531,38.43999862670898,38.13999938964844,38.334999084472656,3318800.0,0.006549646633292161,3.799987792969182,-0.5151431081518473,75.76856270530755,77.33708254563297,-0.5356868736800209,-1.1128126064979966,-2.7831803637206036,-3.929810574675578,33.35858400283305,0.29999923706053977,0.6154755190371475,0.9472482681274386,-0.29016958082046074,2.184666117075338,0.3285393436534889,1.5659571926013882,-0.9312907519818125,69.6293240348805,-7.879489355268632,0.6187089244739514,9,-0.4849987030029297,-1.2724990844726562,-3.8187484741210938,-4.364999771118164,-0.8849983215332031,3,-0.02902128883157462,1.5305950861022597,38.16999816894531,3.4285117436558825,38.31499862670898,1.153831707689238,38.46500015258789,-0.02902128883157462
7511,2021-09-03,38.52000045776367,38.540000915527344,38.27999877929688,38.32500076293945,2656000.0,0.0026028707335856716,1.2127783910135101,2.2941387667175297,74.32954055495875,77.87566002871478,-0.4852748938338536,-1.1368162505631574,-2.7975569881362503,-3.9962375561901595,33.6825044045603,0.26000213623046164,0.6588702971379092,0.9620004653930678,-0.3187854248845099,2.2427863556706455,0.3216075202542754,1.6023934105318602,-0.8949379308357948,81.41596505323709,6.293585457110865,0.6403929451387901,9,-0.39750099182128906,-1.3150005340576172,-3.7574996948242188,-4.315000534057617,-1.5200004577636719,4,-0.045430944423763386,3.799987792969182,38.41999816894531,1.5305950861022597,38.16999816894531,3.4285117436558825,38.31499862670898,-0.045430944423763386
7512,2021-09-07,37.9900016784668,38.47999954223633,37.97000122070313,38.415000915527344,3748800.0,-0.013759054335370724,-1.1935404480832543,-2.1794866778825464,65.87440885062816,76.77364825566,0.1130485101358758,-0.5337664333472105,-2.184552665347283,-3.441871199225915,34.0179968400724,0.5499992370605398,0.6998716820602198,0.36825160980224325,-0.861780879443792,1.5982840990482785,-0.24676463482077793,0.9832678544252644,-0.244946654770267,3.5088541178663135,-69.74742939151477,0.6150162446230186,9,0.13249778747558594,-0.5900020599365234,-3.057501792907715,-3.7075023651123047,-0.7750015258789062,1,-0.01829437954237889,1.2127783910135101,38.52000045776367,3.799987792969182,38.41999816894531,1.5305950861022597,38.16999816894531,-0.01829437954237889
7513,2021-09-08,37.77999877929688,37.98500061035156,37.4900016784668,37.92499923706055,3842200.0,-0.005527846535709591,2.7357958225971295,0.34117816014574986,63.50240369607307,75.18749059630252,0.38028718068111544,-0.26115066318568836,-1.8998490113617592,-3.208155205167465,33.906689839545315,0.5,0.7244266632032677,0.10999870300293679,-1.0610816027919938,1.2810790087978674,-0.4755414498945285,0.6955388559004021,0.8450012207031179,27.618791575689777,-47.47959668331726,0.5855401528974654,9,0.27750205993651633,-0.2499980926513743,-2.5512495040893626,-3.3775005340576243,0.4350013732910085,2,-0.013631535370262071,-1.1935404480832543,37.9900016784668,1.2127783910135101,38.52000045776367,3.799987792969182,38.41999816894531,-0.013631535370262071
7514,2021-09-09,37.61000061035156,38.02000045776367,37.599998474121094,37.75500106811523,4249800.0,-0.004499686988832741,-4.090787192232112,1.0,58.81409335496625,73.32476973319238,0.5659012232431451,-0.03381726392862561,-1.6571971848936613,-3.007447655494076,33.81027678483598,0.4200019836425781,0.7303625278889783,-0.09749946594238423,-1.205714146221581,1.0107152143368126,-0.6516068060819862,0.4566078741972177,0.9922994232177729,11.428478007346023,-61.96119135515443,0.5541073401395993,9,0.44750022888183594,-0.03750038146972656,-2.0650014877319336,-2.6525020599365234,0.9249992370605469,3,0.005051811316820087,2.7357958225971295,37.77999877929688,-1.1935404480832543,37.9900016784668,1.2127783910135101,38.52000045776367,0.005051811316820087
7515,2021-09-10,37.68000030517578,38.18999862670898,37.65999984741211,37.834999084472656,3767000.0,0.0018611989813408503,-4.435893423060297,1.068953723922075,57.37976426051794,70.31808331024259,0.5314044518561829,-0.04924163265642534,-1.6507812111746887,-3.0402709737956,33.67179287160642,0.5799980163574148,0.7258230281538545,-0.06374969482421733,-1.1142518737327123,0.9867524840842776,-0.5890007842784613,0.4615013946300266,0.9000537612915025,18.09512045369499,-51.07186691892015,0.5252510894542473,9,0.3775005340576172,-0.10750007629394531,-2.0987510681152344,-2.7050018310546875,1.0600013732910156,4,0.005042426358019325,-4.090787192232112,37.61000061035156,2.7357958225971295,37.77999877929688,-1.1935404480832543,37.9900016784668,0.005042426358019325
7516,2021-09-13,37.959999084472656,38.060001373291016,37.58000183105469,37.94499969482422,6230400.0,0.007430965420093472,3.4650296298924808,-0.09677101791691278,55.68962546220366,67.13080622719934,0.2082463824731775,-0.2669235182422298,-1.858400540616799,-3.288592354801324,33.367922791453175,0.4799995422363281,0.703014288805754,0.16799907684325888,-0.8247599358705671,1.1607580895570848,-0.32838042951365054,0.6643785832001683,0.59825393423462,47.47458789620919,-17.776634972413646,0.4963795063569128,9,0.05500221252441406,-0.3874988555908203,-2.3787498474121094,-2.9850006103515625,0.9550018310546875,0,-0.011195975956553417,-4.435893423060297,37.68000030517578,-4.090787192232112,37.61000061035156,2.7357958225971295,37.77999877929688,-0.011195975956553417
7517,2021-09-14,37.8650016784668,38.099998474121094,37.63000106811523,38.099998474121094,4072800.0,-0.0025025660773716485,3.000032465951394,-15.66709053916582,53.299553983489,64.27053970949729,0.23376663613099424,-0.13016286965775237,-1.7065929919614575,-3.1611104569326614,32.802920792733595,0.4699974060058665,0.6880362690392943,0.0422515869140625,-0.9173660512754012,1.0018692251035262,-0.4375572321806658,0.5220604060087908,0.671886313435671,53.57166212534115,-9.077027526707411,0.4798088190947303,9,0.14999961853027344,-0.29250144958496094,-2.28375244140625,-2.890003204345703,1.30999755859375,1,-0.022844358645802143,3.4650296298924808,37.959999084472656,-4.435893423060297,37.68000030517578,-4.090787192232112,37.61000061035156,-0.022844358645802143
7518,2021-09-15,38.20500183105469,38.2400016784668,37.77999877929688,37.77999877929688,4048000.0,0.008979272085474221,-1.164703981617818,-1.8085482849860905,55.12199600045653,62.19777209651121,-0.13798838267901914,-0.4001038788234439,-1.9743447434324892,-3.4758995701591147,32.564228207839804,0.46000289916991477,0.5957776227028191,0.32475166320800497,-0.577253709297274,1.226757035713284,-0.1262510230446381,0.775754349460648,0.3109484345790676,94.69699159032454,34.745108962406896,0.45100268625264023,9,-0.1900005340576172,-0.6325016021728516,-2.545001983642578,-3.2300033569335938,1.5399971008300852,2,-0.025912881324928527,3.000032465951394,37.8650016784668,3.4650296298924808,37.959999084472656,-4.435893423060297,37.68000030517578,-0.025912881324928527
7519,2021-09-16,38.23500061035156,38.40499877929688,37.90499877929688,38.125,4077200.0,0.0007852055453243523,1.222237292733306,0.25882310702617745,57.024786093053464,60.11513025070521,-0.17634104147727925,-0.347086885292768,-1.9387999570694063,-3.481693967026885,32.142769954306374,0.5,0.49243542287408104,0.29075050354003906,-0.5108936733477449,1.092394680427823,-0.11007158490385649,0.6915725919839346,0.260430683538857,79.3940851166139,21.058395273899635,0.400822088443893,9,-0.2199993133544922,-0.6625003814697266,-2.458751678466797,-3.2600021362304688,1.4150009155273438,3,-0.0005230929107989946,-1.164703981617818,38.20500183105469,3.000032465951394,37.8650016784668,3.4650296298924808,37.959999084472656,-0.0005230929107989946
7520,2021-09-17,37.86000061035156,38.209999084472656,37.70500183105469,38.060001373291016,9624600.0,-0.00980776759549662,1.0200044250825888,-1.8181786655569427,40.91711541514953,56.40263856850418,0.1238988778982062,0.0958334834321164,-1.489334561461206,-3.078676280347139,32.42422608150408,0.529998779296875,0.39725361045037744,-0.12424945831298828,-0.8118403405069543,0.5633414238809777,-0.46804489940996774,0.21954598278399118,0.6153220912303823,33.939371520520545,-19.543832608557388,0.3437954410969819,9,0.125,-0.28750038146972656,-2.0550012588500977,-2.8850021362304688,1.7000007629394531,4,0.01782882266716057,1.222237292733306,38.23500061035156,-1.164703981617818,38.20500183105469,3.000032465951394,37.8650016784668,0.01782882266716057
7521,2021-09-20,37.099998474121094,37.36999893188477,36.790000915527344,37.24499893188477,5801800.0,-0.020074012783366735,1.9366954136768113,0.7249995231646963,30.52779939378439,52.475237517743764,0.7390052687304163,0.890878842278525,-0.681666933208561,-2.288883502811835,32.134789582279225,1.0699996948242188,0.30303144683959715,-0.8775014877319336,-1.5979290879357464,-0.1570738875281208,-1.2377152878338435,-0.5172876876300236,1.355617806998545,19.194920658915926,-29.161502962168747,0.36021380010190773,9,0.4975013732910156,0.4725017547607422,-1.1974992752075195,-2.125,2.2800025939941335,0,0.044204939940622356,1.0200044250825888,37.86000061035156,1.222237292733306,38.23500061035156,-1.164703981617818,38.20500183105469,0.044204939940622356
7522,2021-09-21,36.935001373291016,37.349998474121094,36.67499923706055,37.349998474121094,4202400.0,-0.004447361391272553,2.2530310968939875,2.8620399358079154,30.397747592511976,48.79694239512585,0.8254137720535795,1.0552414151854634,-0.4709060831523857,-2.1036943955067215,31.329026338959054,0.6749992370605469,0.16401897600970017,-1.0077486038208008,-1.8546901293121536,-0.16080707832944796,-1.4312193665664807,-0.5842778410751208,1.4539902932049316,15.029029192364368,-29.428579160301446,0.42347076274567763,9,0.6049976348876953,0.6374988555908203,-0.9550008773803711,-1.9475021362304688,0.9499969482421875,1,0.05360767479673445,1.9366954136768113,37.099998474121094,1.0200044250825888,37.86000061035156,1.222237292733306,38.23500061035156,0.05360767479673445
7523,2021-09-22,37.77999877929688,38.15499877929688,37.23500061035156,37.28499984741211,5234000.0,0.022877957887850853,-2.0924443019714936,-1.1927768432470365,45.37914713363944,47.30417059275621,-0.021885084376940256,0.23073755359178705,-1.2522848648805578,-2.913002512072815,30.244486484365396,1.2199974060058665,0.036840911250969555,-0.16825122833251527,-1.0091419400406636,0.6726394833756331,-0.588696584186593,0.25219412752156245,0.5061533414329418,63.87282281057281,19.383603002427833,0.4204453558540751,9,-0.23999977111817117,-0.20749855041504617,-1.6662492752075266,-2.6900005340576243,0.5349998474120952,2,0.03692431188028822,2.2530310968939875,36.935001373291016,1.9366954136768113,37.099998474121094,1.0200044250825888,37.86000061035156,0.03692431188028822
7524,2021-09-23,38.52000045776367,38.61000061035156,37.91999816894531,37.98500061035156,3913400.0,0.019587128173024215,-1.0751805514923105,1.08081010473099,51.061596488855166,46.60215195146034,-0.6919995857064265,-0.4844858738538207,-1.9174678103364045,-3.603947435907642,29.2852426777916,0.8300018310546804,-0.01799860423343347,0.540250396728517,-0.3378302881348745,1.4183310815919086,0.10121005429682128,0.9792907391602128,-1.845001220703125,95.34883262460842,51.8073440263359,0.43904034243169515,9,-0.8775005340576172,-0.9475002288818359,-2.4062509536743164,-3.430002212524414,-0.13500213623046875,3,0.03180162148399468,-2.0924443019714936,37.77999877929688,2.2530310968939875,36.935001373291016,1.9366954136768113,37.099998474121094,0.03180162148399468
7525,2021-09-24,38.74499893188477,38.84000015258789,38.30500030517578,38.30500030517578,3077000.0,0.005841081813272808,-1.431825078244887,0.8224275742083742,52.326772200236135,46.22850158901951,-0.8381850920018437,-0.6702069733694316,-2.051240004870799,-3.7766457205626622,28.299964253509923,0.5349998474121094,-0.04514298523625371,0.7184989929199261,-0.219073709550635,1.6560716953904873,0.24971264168464558,1.1872853441552067,-2.031299667358404,95.61195470996012,54.51244966364116,0.4687863512352813,9,-0.987499237060554,-1.0649986267089915,-2.6012487411499094,-3.625000000000007,-0.2649993896484446,4,0.02335792022049521,-1.0751805514923105,38.52000045776367,-2.0924443019714936,37.77999877929688,2.2530310968939875,36.935001373291016,0.02335792022049521
7526,2021-09-27,38.6349983215332,38.84500122070313,38.42499923706055,38.58000183105469,4097400.0,-0.0028390918411161925,-1.3013701493473628,0.1249924139306223,57.30461635233166,46.67350851889091,-0.6955065367629771,-0.5688968592075554,-1.832324384541593,-3.621079988412987,26.698730834768824,0.42000198364258523,-0.0426507618729417,0.5954984664916978,-0.36923659413071164,1.5602335271141072,0.11313093618048953,1.077865996802906,-1.8362470214843754,90.32245588930678,42.63105966780609,0.4823675303112055,9,-0.8749980926513672,-0.8749980926513672,-2.501248359680176,-3.5149993896484375,0.2849998474121094,0,0.02394210151271725,-1.431825078244887,38.74499893188477,-1.0751805514923105,38.52000045776367,-2.0924443019714936,37.77999877929688,0.02394210151271725
7527,2021-09-28,37.81999969482422,38.665000915527344,37.78499984741211,38.24499893188477,8309800.0,-0.02109482754279679,-2.555567543406725,-7.727751959492395,50.398416365238994,46.14866633720007,0.1256507655161272,0.20585672186538773,-0.9053193866231908,-2.765191973217469,24.450474828384117,0.8800010681152344,-0.05621307117948504,-0.18725013732910156,-1.1350696614857583,0.7605693868275551,-0.6611598994074299,0.2866596247492268,-0.8984733995361296,36.335333086918034,-13.321119856508822,0.4739097620783289,9,-0.05999946594238281,-0.05999946594238281,-1.6862497329711914,-2.700000762939453,1.3650016784667969,1,0.04124805356633843,-1.3013701493473628,38.6349983215332,-1.431825078244887,38.74499893188477,-1.0751805514923105,38.52000045776367,0.04124805356633843
7528,2021-09-29,37.27000045776367,38.084999084472656,37.209999084472656,37.95000076293945,8753600.0,-0.014542550013182942,-1.1874916553815635,1.6000035903097272,46.85184465676492,45.01833951094581,0.5912483298913926,0.7099528668885853,-0.26706064034942045,-2.1863474247505152,22.6378566673975,0.875,-0.09815725094133398,-0.6849994659423828,-1.6756340366358629,0.30563510475109723,-1.1803167512891264,-0.18968218059563924,-0.23306566695067943,3.6698039691464728,-48.72281677905565,0.49531728534674085,9,0.48999977111816406,0.48999977111816406,-0.9462499618530273,-1.960000991821289,2.2900009155273438,2,0.01650114988505247,-2.555567543406725,37.81999969482422,-1.3013701493473628,38.6349983215332,-1.431825078244887,38.74499893188477,0.01650114988505247
7529,2021-09-30,36.6150016784668,37.61999893188477,36.599998474121094,37.36999893188477,6879800.0,-0.017574423698737407,-1.5987151576410397,1.1102895802713026,41.102752259662495,45.0389658270028,1.1088963583190576,1.3096273487140166,0.4455830110009913,-1.4976364992535736,21.0133594548742,1.020000457763679,-0.14449273678756924,-1.2622484207153306,-2.412984148538385,-0.11151269289227628,-1.8376162846268613,-0.6868805568037999,2.2299995422363352,0.6682933626047958,-53.746836941046546,0.5753678639115279,9,1.1074981689453125,1.1074981689453125,-0.09375190734863281,-1.200002670288086,4.104999542236335,3,0.04642897365322107,-1.1874916553815635,37.27000045776367,-2.555567543406725,37.81999969482422,-1.3013701493473628,38.6349983215332,0.04642897365322107
7530,2021-10-01,37.30500030517578,37.50500106811523,36.51499938964844,36.82500076293945,5490400.0,0.01884469739393113,1.2500010837195188,-0.6357632959104216,44.87881231776514,46.63352281855621,0.370895378218421,0.5605527185363144,-0.17563006740214604,-2.1435807382716803,19.25524084292117,0.9900016784667898,-0.21279121336088025,-0.5164999008178697,-1.6645553501772739,0.6315555485415345,-1.0905276254975718,0.05752782386183242,1.4951008605957128,33.90559204709909,-20.50397586112335,0.5740277246797028,10,0.375,0.375,-0.5874996185302734,-1.8700008392333984,3.520000457763672,4,0.028950489412208347,-1.5987151576410397,36.6150016784668,-1.1874916553815635,37.27000045776367,-2.555567543406725,37.81999969482422,0.028950489412208347
7531,2021-10-04,36.77000045776367,37.27000045776367,36.584999084472656,37.084999084472656,4299600.0,-0.014341236912894018,1.0,-0.6562477648236893,41.98973965146964,47.92152193621817,0.9545426454295125,1.0094813977499513,0.40772138093490184,-1.5501054080768455,17.273515880828867,0.720001220703125,-0.31123305797530776,-0.9639997482299805,-2.1538934068241957,0.22589391036423478,-1.558946577527088,-0.36905291893287284,1.9386966369629022,11.860506378524157,-40.893014819762165,0.5949468292971065,10,0.9099998474121094,0.9099998474121094,0.07124900817871094,-1.3025016784667969,4.375,0,0.046505277758613905,1.2500010837195188,37.30500030517578,-1.5987151576410397,36.6150016784668,-1.1874916553815635,37.27000045776367,0.046505277758613905
7532,2021-10-05,37.29499816894531,37.525001525878906,36.80500030517578,36.97000122070313,3910200.0,0.014277881551420846,-1.1984811070213857,-1.0317408416590752,43.518482291517245,47.71478139820459,0.5430927019071774,0.45297009441743796,-0.05763634060414091,-2.022002623756741,15.946271871484788,0.7550010681152344,-0.3169501678985611,-0.4042518615722628,-1.6032257566249584,0.7947220334804328,-1.003738809098607,0.19523508595408146,1.3259510175781344,49.68146056768538,2.141242446552937,0.5994869475263465,10,0.38500213623046875,0.38500213623046875,-0.19249820709228516,-1.5849990844726562,3.8500022888183594,1,0.043571526472230726,1.0,36.77000045776367,1.2500010837195188,37.30500030517578,-1.5987151576410397,36.6150016784668,0.043571526472230726
7533,2021-10-06,37.26499938964844,37.290000915527344,36.584999084472656,36.8650016784668,3587800.0,-0.0008043646807806004,2.133336159030221,1.2307737452462826,43.09114858432125,46.8291760754786,0.5502176172150257,0.46631645505343045,0.038525098885784814,-1.9470012730099597,15.881257182074346,0.7099990844726562,-0.21159856944343147,-0.40850067138671875,-1.6222030926393245,0.805201749865887,-1.0153518820130216,0.19835053923958412,1.2717118050000096,67.87333128501798,23.35602695364166,0.6068512106263014,10,0.41500091552734375,0.41500091552734375,-0.09999942779541016,-1.4925003051757812,4.145000457763672,2,0.051522930768540975,-1.1984811070213857,37.29499816894531,1.0,36.77000045776367,1.2500010837195188,37.30500030517578,0.051522930768540975
7534,2021-10-07,37.79999923706055,38.025001525878906,37.6349983215332,37.6349983215332,2453600.0,0.01435663105258822,-3.727285337772229,0.41250464918889534,49.582162490416756,46.52421944105423,-0.10913128266697214,-0.05662239872485486,-0.4288563733736339,-2.434548371503098,15.360886801104753,0.7600021362304688,-0.07086860548782425,0.11699924468994283,-1.0975844468056906,1.3315829361855762,-0.49029260105787387,0.7242910904377595,0.6558434853878978,85.09920725145135,37.62274195492206,0.6072918457478156,10,-0.11999893188476562,-0.11999893188476562,-0.6349992752075195,-2.0275001525878906,4.209999084472656,3,0.046560904014645965,2.133336159030221,37.26499938964844,-1.1984811070213857,37.29499816894531,1.0,36.77000045776367,0.046560904014645965
7535,2021-10-08,37.86999893188477,38.0099983215332,37.68999862670898,37.8849983215332,2681000.0,0.0018518438157955064,1.4150975988945087,-0.09090488740921389,55.932219329681665,46.37173088298201,-0.35347403961551294,-0.11769217932174314,-0.44821174846638456,-2.449819639065666,14.521514566247065,0.31999969482422586,-0.04677273483100208,0.17749900817872089,-1.039954673090648,1.3949526894480897,-0.43122783245595997,0.7862258488134017,0.5082100572516737,89.23594922222743,36.604797273061834,0.608726840634684,10,-0.2799987792968821,-0.18999862670899148,-0.5074987411499094,-1.99749946594239,4.610000610351555,4,0.07525752229210636,-3.727285337772229,37.79999923706055,2.133336159030221,37.26499938964844,-1.1984811070213857,37.29499816894531,0.07525752229210636
7536,2021-10-11,37.53499984741211,37.97999954223633,37.525001525878906,37.7400016784668,2750800.0,-0.008846028358099889,-3.0444542402766945,13.667344862671785,54.50450089238866,46.827962497109745,-0.21335548404772453,0.19376914319047955,-0.07395991614359332,-2.0634006185639038,13.903289908310986,0.4549980163574219,-0.1203740677143017,-0.1362501144409194,-1.3488713048353134,1.0763710759534746,-0.7425607096381199,0.47006048075628115,0.7686807577448178,65.97216335353706,8.229974969097825,0.6063105951971972,10,-0.2350006103515625,0.14500045776367188,0.006249427795410156,-1.5574989318847656,4.9850006103515625,0,0.08765154999072622,1.4150975988945087,37.86999893188477,-3.727285337772229,37.79999923706055,2.133336159030221,37.26499938964844,0.08765154999072622
7537,2021-10-12,37.0,37.72000122070313,36.92499923706055,37.59500122070313,3231600.0,-0.014253359520101205,-1.1342256449118973,2.902419054707887,43.85826847337394,46.49534292117742,0.21578748824526883,0.6963444876439908,0.49182259892049984,-1.4847590823964651,13.474424920781969,0.7950019836425852,-0.24310764751604097,-0.6279998779296889,-1.8728007377190465,0.6168009818596687,-1.2504003078243642,-0.0055994480350136655,1.2321333565365862,28.819459161615736,-26.98451153420689,0.6224004298946773,10,0.2700004577636719,0.6800003051757812,0.6637496948242188,-1.0,5.450000762939453,1,0.11202703939901815,-3.0444542402766945,37.53499984741211,1.4150975988945087,37.86999893188477,-3.727285337772229,37.79999923706055,0.11202703939901815
7538,2021-10-13,37.21500015258789,37.27999877929688,36.71500015258789,37.0099983215332,4795600.0,0.005810814934807951,2.37313534810621,-0.34454018566958605,38.79826010192634,46.23928823698451,-0.008755672688344873,0.42517182553628174,0.2922012772379361,-1.65250823099462,12.861623735737659,0.5649986267089915,-0.3931254730430922,-0.36349964141845703,-1.5902965800124775,0.8632972971755635,-0.9768981107154673,0.24989882787855322,0.9484478452731722,38.167898919364376,-12.112018796101054,0.6133984692970095,10,0.05500030517578125,0.4650001525878906,0.5462493896484375,-1.2150001525878906,5.165000915527337,2,0.10560258737235273,-1.1342256449118973,37.0,-3.0444542402766945,37.53499984741211,1.4150975988945087,37.86999893188477,0.10560258737235273
7539,2021-10-14,38.21500015258789,38.224998474121094,37.459999084472656,37.56999969482422,3304800.0,0.026870885285498636,1.3007600745733543,3.146315593598809,45.98485216293631,46.36218155311464,-0.8469990411397674,-0.607552940606169,-0.6759694370316325,-2.6047107575497748,11.498567873803983,1.0099983215332031,-0.42958057241432357,0.637500381469728,-0.5870739028197249,1.862074665759181,0.025213239325005077,1.249787523614451,-1.7000007629394531,99.33785876509775,52.528732116585765,0.6122871421447247,10,-0.8100013732910156,-0.5349998474121094,-0.4212493896484375,-2.2150001525878906,4.354999542236328,3,0.08360590558856384,2.37313534810621,37.21500015258789,-1.1342256449118973,37.0,-3.0444542402766945,37.53499984741211,0.08360590558856384
7540,2021-10-15,38.53499984741211,38.56499862670898,38.25500106811523,38.415000915527344,4099800.0,0.00837366723921229,2.4444844759990003,0.18604472359728655,49.26579572686055,47.17063222815808,-1.0886590088857488,-0.9216436938244854,-0.9618605913919254,-2.873688748871416,10.776067516936635,0.34999847412108664,-0.39280901208303476,0.9237501144409208,-0.3689202198681656,2.216420448750007,0.27741494728638116,1.5700852815954605,-1.9858004760742176,98.37844302487223,54.71581412559654,0.6463351671545429,10,-0.9600009918212891,-0.8549995422363281,-0.7199993133544922,-2.5349998474121094,3.595001220703118,4,0.0901777212373458,1.3007600745733543,38.21500015258789,2.37313534810621,37.21500015258789,-1.1342256449118973,37.0,0.0901777212373458
7541,2021-10-18,38.7400016784668,38.88000106811523,38.09500122070313,38.310001373291016,3062200.0,0.005319886645035465,1.2112700271864734,3.583367771879073,57.41937905273576,48.715176312737924,-1.100565002988688,-1.0513860390488503,-1.1288625013603024,-3.0270765139034808,11.190826663365891,0.7849998474120952,-0.2476304324209977,1.0467517852783175,-0.31555712141644676,2.4090606919730817,0.36559733193093535,1.7279062386256996,-2.1101703369140594,93.53351822420221,46.92220805638801,0.6811544533473806,10,-1.0075016021728516,-1.042501449584961,-0.9250011444091797,-2.740001678466797,3.6599998474121094,0,0.09654098352423057,2.4444844759990003,38.53499984741211,1.3007600745733543,38.21500015258789,2.37313534810621,37.21500015258789,0.09654098352423057
7542,2021-10-19,38.915000915527344,39.04999923706055,38.66999816894531,39.0,2590200.0,0.004517274896191248,3.1081738700098978,-0.19767214918117137,64.1201922478711,51.05173671979902,-1.141658142797958,-1.1282910660020633,-1.2598210919369066,-3.149638630088333,11.491214313703297,0.3800010681152344,-0.16393392373103666,1.122751045227048,-0.2942265559242472,2.539728646378343,0.41426224465140393,1.831239845802692,-2.150159390380857,94.21848503363796,40.433142384368935,0.7084888005756459,10,-1.032501220703125,-1.1325016021728516,-1.1212501525878906,-2.9150009155273438,3.2350006103515625,1,0.09263778639146603,1.2112700271864734,38.7400016784668,2.4444844759990003,38.53499984741211,1.3007600745733543,38.21500015258789,0.09263778639146603
7543,2021-10-20,39.17499923706055,39.290000915527344,38.88999938964844,38.974998474121094,2909800.0,0.006681185029330461,-1.1621766519233347,-2.352975495915986,73.57275332996116,53.71735792419284,-1.2317638479027977,-1.3475083557929821,-1.475073283966296,-3.355714448950998,11.83398061941582,0.40000152587890625,0.005815069320348698,1.3129993438720717,-0.23290973212706945,2.858908419871213,0.5400448058725047,2.0859538818716388,-2.2273450949609384,93.71576156289866,31.83953786919269,0.7729545379995705,10,-1.1724987030029297,-1.2724990844726562,-1.3812484741210938,-3.174999237060547,1.6350021362304688,2,0.08359927478392071,3.1081738700098978,38.915000915527344,1.2112700271864734,38.7400016784668,2.4444844759990003,38.53499984741211,0.08359927478392071
7544,2021-10-21,39.74499893188477,39.86000061035156,39.18000030517578,39.18000030517578,4454600.0,0.014550088217614832,-1.4070865769591725,2.8249823570924844,72.97553202876757,55.61105933520237,-1.672759494022067,-1.919439361892266,-1.9942316051722813,-3.8705642220367977,11.741636977947,0.6850013732910156,0.15403389629774722,1.82174911499024,0.08124675483286836,3.5622514751476118,0.9514979349115578,2.6920002950689224,-2.563110112442388,93.48432191301228,26.91045862544442,0.8702511800786853,10,-1.4574985504150462,-1.5574989318847727,-1.9512481689453196,-3.7449989318847727,1.720001220703118,3,0.06629770303293592,-1.1621766519233347,39.17499923706055,3.1081738700098978,38.915000915527344,1.2112700271864734,38.7400016784668,0.06629770303293592
7545,2021-10-22,39.650001525878906,40.060001373291016,39.525001525878906,39.75,2806800.0,-0.002390172564067039,-2.057155313351499,-0.17698887996164817,79.56885227538856,58.3959872666468,-1.4513395345546911,-1.847908306810666,-1.8515111065752805,-3.721766660608978,11.404804481276837,0.5349998474121094,0.3210461956658719,1.6815015792846708,-0.19100608826339993,3.5540092468327416,0.7452477455106319,2.6177554130587097,-2.1467392915274175,79.13486943641485,5.40714633206764,0.9362538337740366,10,-1.2625007629394531,-1.3625011444091797,-1.8562507629394531,-3.6500015258789062,0.6399993896484375,4,0.07364433938393367,-1.4070865769591725,39.74499893188477,-1.1621766519233347,39.17499923706055,3.1081738700098978,38.915000915527344,0.07364433938393367
7546,2021-10-25,39.560001373291016,39.79999923706055,39.36000061035156,39.709999084472656,3162000.0,-0.0022698650472724458,1.6666743731721132,1.5,75.53558511173578,61.91568911535368,-1.1665615289488116,-1.7761185985131362,-1.7151391476251874,-3.5801789003676845,10.943896490550415,0.4399986267089844,0.40205715842308365,1.5452512741088853,-0.43893509017344456,3.529437638391215,0.5531580919677168,2.537344456250054,-1.6987956594879918,64.02885990213541,-12.21425456148718,0.992093182141165,10,-1.1725006103515625,-1.272500991821289,-1.7812509536743164,-3.5600013732910156,0.4349975585937571,0,0.06496460074845567,-2.057155313351499,39.650001525878906,-1.4070865769591725,39.74499893188477,-1.1621766519233347,39.17499923706055,0.06496460074845567
7547,2021-10-26,39.38000106811523,39.685001373291016,39.36000061035156,39.61000061035156,3958000.0,-0.004550058112417488,-1.4074089772390115,1.5333536786959097,73.06438233872358,65.72303603055337,-0.6855472153344095,-1.5528710485481483,-1.4981232734805658,-3.3580555781622294,11.684555525694448,0.3250007629394531,0.4301029996549772,1.2872509002685462,-0.7853793144413856,3.359881114978478,0.25093579291358026,2.323566007623512,-1.210963961983886,41.88041433410762,-33.958199030915544,1.0363151073549661,10,-0.6200008392333913,-1.0925006866455007,-1.7950010299682546,-3.3800010681152273,1.3499984741211009,1,0.07668868399825612,1.6666743731721132,39.560001373291016,-2.057155313351499,39.650001525878906,-1.4070865769591725,39.74499893188477,0.07668868399825612
7548,2021-10-27,37.8849983215332,38.95500183105469,37.80500030517578,38.599998474121094,6119800.0,-0.03796350193074227,-1.6285863760217985,3.108702502778004,50.76644826457015,66.25432448629047,1.0219593584930706,-0.00994155027016319,0.023572545160419622,-1.8214514645251114,12.039453462652913,1.575000762939446,0.46424607087877945,-0.23850173950195597,-2.2777153990179357,1.8007119200140238,-1.2581085692599459,0.7811050902560339,2.1750030517578125,3.5475821935767633,-68.18174984128412,1.019606829757988,10,1.0475025177001953,0.40250205993652344,-0.3287487030029297,-1.8849983215332031,2.950000762939453,2,0.11257762685240902,-1.4074089772390115,39.38000106811523,1.6666743731721132,39.560001373291016,-2.057155313351499,39.650001525878906,0.11257762685240902
7549,2021-10-28,38.31499862670898,38.40999984741211,37.66999816894531,38.14500045776367,6744400.0,0.01135014713545246,3.1111134658585176,-0.2377596261063854,53.76799142096683,66.75456845230228,0.6790443205587522,-0.3225916714280501,-0.3709639506013147,-2.2067679209567643,11.64880379153663,0.7400016784667969,0.646134695105367,0.10649871826171164,-1.8057316415529812,2.0187290780764044,-0.8496164616456383,1.0626138981690616,1.6999027252197365,26.987430669166933,-40.770667681273146,0.9561151799073468,10,0.5500011444091868,-0.027498245239250707,-0.7587490081787038,-2.3149986267089773,3.0600013732910227,3,0.06511817397907449,-1.6285863760217985,37.8849983215332,-1.4074089772390115,39.38000106811523,1.6666743731721132,39.560001373291016,0.06511817397907449
7550,2021-10-29,38.3849983215332,38.625,38.099998474121094,38.150001525878906,3707600.0,0.001826952820909833,-2.1343103428643007,1.382348981240521,57.53544828108639,66.76746503323012,0.6543401288306114,-0.32415149310057245,-0.407340213473951,-2.2309835854832727,11.033175947843922,0.5250015258789062,0.8641830700739561,0.1224985122680664,-1.7427227320480867,1.9877197565842195,-0.8101121098900066,1.0551091344261394,1.536106903076174,33.56806544799388,-32.99425461888544,0.9326106221580749,10,0.48000144958496094,-0.09749794006347656,-0.7774982452392578,-2.384998321533203,3.5400009155273438,4,0.08023972816814928,3.1111134658585176,38.31499862670898,-1.6285863760217985,37.8849983215332,-1.4074089772390115,39.38000106811523,0.08023972816814928
7551,2021-11-01,38.47999954223633,38.83000183105469,38.29999923706055,38.459999084472656,3899200.0,0.0024749570107400753,-2.117660918444053,0.08510949142087236,64.23076274127035,66.77975064360781,0.5795219709812969,-0.2998487317417329,-0.4725624490080804,-2.280221382646033,10.349169786953075,0.5300025939941406,0.9750660731963805,0.13199977874755575,-1.5969509742477825,1.860950531742894,-0.7324755977501098,0.9964751552452213,1.3510614001464845,40.198515394124804,-29.851743141521318,0.8644753764976687,11,0.38500022888183594,-0.19249916076660156,-0.7612495422363281,-2.372499465942383,3.2900009155273438,0,0.047037458285422495,-2.1343103428643007,38.3849983215332,3.1111134658585176,38.31499862670898,-1.6285863760217985,37.8849983215332,0.047037458285422495
7552,2021-11-02,38.91999816894531,39.349998474121094,38.459999084472656,38.459999084472656,4363000.0,0.011434475882101669,-2.869570265204916,22.99942780850658,65.7142696418262,65.9065857893706,0.1567954694777427,-0.6449303095703414,-0.8897892834900318,-2.672870461772348,10.303065166263414,0.8899993896484375,1.053091211862636,0.49074840545654297,-1.181651346716734,2.16314815762982,-0.3454514706300955,1.3269482815431815,0.8246202624999981,74.4047483889719,0.30830140649518967,0.8361998760866386,11,-0.05499839782714844,-0.6324977874755859,-1.1599979400634766,-2.80999755859375,2.6350021362304688,1,0.02762078143665514,-2.117660918444053,38.47999954223633,-2.1343103428643007,38.3849983215332,3.1111134658585176,38.31499862670898,0.02762078143665514
7553,2021-11-03,39.185001373291016,39.25500106811523,38.47999954223633,38.790000915527344,2685400.0,0.006808921295303527,1.8972027922166397,0.8586983563597764,60.34115901667075,64.50276656580428,-0.11917192706466295,-0.7997185526354258,-1.129761253575964,-2.887384740333374,9.94734220172372,0.7750015258788991,1.0634218777225186,0.6597515106201186,-0.9505270271981274,2.2700300484383646,-0.1453877582890044,1.4648907795292416,0.4766322476542939,90.17874578226257,18.478930339578767,0.8051392689091242,11,-0.32000160217285156,-0.8975009918212891,-1.4250011444091797,-3.075000762939453,2.9499969482421875,2,0.03942830457569935,-2.869570265204916,38.91999816894531,-2.117660918444053,38.47999954223633,-2.1343103428643007,38.3849983215332,0.03942830457569935
7554,2021-11-04,39.560001373291016,39.56499862670898,39.07500076293945,39.36000061035156,2967200.0,0.009569988180620603,3.6667514396267626,0.5063304586323119,60.800852819497756,62.417433292927534,-0.584656381101837,-1.0920952857312187,-1.4819487787214811,-3.210160685147187,10.82293023206915,0.48999786376952414,1.0265545570305648,0.9467514038085909,-0.6888123938662574,2.582315201483439,0.12896950497116677,1.764533302646015,0.021966829574296298,99.6588905872034,30.039377544117812,0.8177818988374229,11,-0.8250026702880859,-1.272500991821289,-1.8000011444091797,-3.450000762939453,2.2399978637695312,3,0.032229465796794754,1.8972027922166397,39.185001373291016,-2.869570265204916,38.91999816894531,-2.117660918444053,38.47999954223633,0.032229465796794754
7555,2021-11-05,40.72000122070313,40.76499938964844,39.8849983215332,40.0,4487200.0,0.029322543153279312,1.172848692638083,3.599992370634608,67.36841471241536,61.50996991522526,-1.7622327378910612,-2.1372083099769768,-2.6026075381510694,-4.3089844026204815,12.159468538001905,1.2049980163574219,0.9418845329571042,1.9642511367797937,0.1182637088375671,3.8102385647220203,1.041257422808684,2.8872448507509034,-3.0500030517578196,98.17451658580777,30.27542861429602,0.9229937139711129,11,-1.502502441406257,-2.0800018310546946,-2.9975013732910227,-4.42500114440918,0.5149993896484304,4,0.01608543122940409,3.6667514396267626,39.560001373291016,1.8972027922166397,39.185001373291016,-2.869570265204916,38.91999816894531,0.01608543122940409
7556,2021-11-08,40.82500076293945,41.16999816894531,40.61999893188477,41.0,4430400.0,0.0025785741426485043,1.1359377199024931,-0.24305408383842425,66.96269524911048,60.83200468304603,-1.8650517035343341,-2.0902602371420542,-2.684449141688475,-4.344949794210208,13.505059409549366,0.5499992370605398,0.8219175359563238,1.9047506332397433,-0.06538387758522646,3.874885144064713,0.9196833778272548,2.8898178886522317,-3.0931025695800756,87.2694641122732,21.76190568159987,0.9850672554124851,11,-1.4050025939941406,-1.9475021362304688,-3.145000457763672,-4.177499771118164,1.3600006103515625,0,0.026944236462076443,1.172848692638083,40.72000122070313,3.6667514396267626,39.560001373291016,1.8972027922166397,39.185001373291016,0.026944236462076443
7557,2021-11-09,41.14500045776367,41.15999984741211,40.70000076293945,40.88000106811523,3381000.0,0.007838326732248602,2.1186572182279004,-1.5142888283379152,67.3110753553231,62.67029658201858,-2.1326253391588494,-2.196416302329183,-2.979996424690235,-4.584491935027572,14.077172592525727,0.45999908447265625,0.6849172565724047,2.01750030517578,0.025944738716646043,4.009055871634914,1.0217225219462094,3.0132780884053503,-3.275578265380858,99.0707165820295,35.59745018138646,0.9957777832295687,11,-1.7250022888183594,-2.2675018310546875,-3.4650001525878906,-4.315000534057617,0.6300010681152344,1,0.015190180897958205,1.1359377199024931,40.82500076293945,1.172848692638083,40.72000122070313,3.6667514396267626,39.560001373291016,0.015190180897958205
7558,2021-11-10,41.14500045776367,41.27999877929688,40.79999923706055,40.875,4012600.0,0.0,-1.285701310614833,1.0188719986180415,63.67188256699177,63.770728931576905,-1.8121278217942915,-1.9888645275447914,-2.9502041197505164,-4.5092052408124275,14.446815781814005,0.47999954223633523,0.5896697154067638,1.821000289916995,-0.1514574657162413,3.7934580455502314,0.8347714121003804,2.8072291677336096,-3.1435552263183553,93.87762163359122,32.787762397740956,0.9862288778166173,11,-1.4550018310546875,-2.2125015258789062,-3.4650001525878906,-4.2775001525878835,0.095001220703125,2,0.009964754960520184,2.1186572182279004,41.14500045776367,1.1359377199024931,40.82500076293945,1.172848692638083,40.72000122070313,0.009964754960520184
7559,2021-11-11,41.40999984741211,41.59000015258789,40.959999084472656,41.22000122070313,3871000.0,0.006440621866573126,1.290916152837792,0.7036974243772607,66.6351299411643,64.78180467158556,-1.779014211688967,-2.1104327334468707,-3.1770431222923534,-4.700604439514009,16.149512570094267,0.6300010681152344,0.5234145711756568,1.9262496948242216,-0.18095164525028906,4.033451034898732,0.8726490247869663,2.979850364861477,-3.211841403095697,89.44280868810353,29.370000074934694,1.0536006700372564,11,-1.4650001525878906,-2.2574996948242188,-3.729999542236328,-4.542499542236321,-0.8400001525878906,3,0.017507811562245124,-1.285701310614833,41.14500045776367,2.1186572182279004,41.14500045776367,1.1359377199024931,40.82500076293945,0.017507811562245124
7560,2021-11-12,42.0099983215332,42.19499969482422,41.30500030517578,41.58000183105469,3486600.0,0.014489217008741173,1.2250005960470163,2.2631557813159637,71.12065223396446,65.54734794855158,-2.0235261929521897,-2.568429398426929,-3.7391818703745443,-5.221968211902478,17.666374324814292,0.8899993896484375,0.7224002874604167,2.3524982452392607,0.014283225820079792,4.6907132646584415,1.1833907355296702,3.521605754948851,-3.5404925405550713,88.2538867507756,27.4966891698759,1.1691075097095887,11,-1.6824989318847656,-2.5549983978271484,-4.329998016357422,-5.142498016357415,-0.479999542236321,4,-0.004998788213829042,1.290916152837792,41.40999984741211,-1.285701310614833,41.14500045776367,2.1186572182279004,41.14500045776367,-0.004998788213829042
7561,2021-11-15,42.47999954223633,42.5,41.78499984741211,42.025001525878906,5201200.0,0.01118784193005351,1.8888957390895569,1.0581435579883074,75.45153082636696,66.629265857945,-2.0858021179138717,-2.8921553904849304,-4.168305190150704,-5.6146733669134505,18.954775887042008,0.7150001525878906,0.9025116566620497,2.6354995727539077,0.023996446800424565,5.247002698707391,1.3297480097771697,3.9412511357306457,-3.637944369873587,98.88886298661252,34.26733649647751,1.3057515629767404,11,-1.989999771118164,-2.872499465942383,-4.844999313354492,-5.454998016357422,-0.4850006103515554,0,-0.02930788477638535,1.2250005960470163,42.0099983215332,1.290916152837792,41.40999984741211,-1.285701310614833,41.14500045776367,-0.02930788477638535
7562,2021-11-16,42.52000045776367,42.810001373291016,42.28499984741211,42.35499954223633,6410800.0,0.0009416411477964903,-2.4426295119693826,0.36264095577447075,75.61172013461587,68.32599487105,-1.7449389415315864,-2.7913447624786727,-4.149034518023711,-5.575482690398346,20.18362755611376,0.5250015258789062,1.07749907993486,2.4952505111694308,-0.33463842199131477,5.325139444330176,1.080306044589058,3.9101949777498035,-3.2389919060844576,85.5721090888387,12.678822525631276,1.4149444665803717,11,-1.5774993896484375,-2.7574996948242188,-5.030000686645508,-5.262500762939453,0.00999832153321023,1,-0.007878623726860545,1.8888957390895569,42.47999954223633,1.2250005960470163,42.0099983215332,1.290916152837792,41.40999984741211,-0.007878623726860545
7563,2021-11-17,42.45000076293945,42.625,42.22000122070313,42.46500015258789,3764400.0,-0.0016462769066465377,1.4179097679290837,-0.09090488740925695,98.36258082247521,72.49952020471416,-1.299779414263007,-2.5965357968966245,-4.01258452948165,-5.429646769354285,21.156513401568382,0.4049987792968679,1.2293460555414697,2.261500740051268,-0.7354370841717,5.258438564274236,0.7630318279397841,3.759969652162752,-2.674933216234585,80.5405316238012,1.764435396146581,1.4984689121114838,11,-1.1025009155273438,-2.6875,-4.975000381469727,-5.135000228881836,1.0149993896484375,2,-0.015901041812226513,-2.4426295119693826,42.52000045776367,1.8888957390895569,42.47999954223633,1.2250005960470163,42.0099983215332,-0.015901041812226513
7564,2021-11-18,42.38000106811523,42.685001373291016,41.97999954223633,42.52999877929688,2928800.0,-0.0016489916034427843,2.0652060338179075,10.000254323500439,96.72516164495025,75.76138097499582,-0.8802649080188303,-2.4443286402037003,-3.870097494844636,-5.284246334028161,21.413642823847823,0.7050018310546875,1.3558846586892273,2.059750938415519,-1.083214283400551,5.202716160231589,0.48826832750748395,3.6312335493235537,-2.1800427856883005,71.42857142857095,-12.526292154478767,1.571482610908034,11,-0.6650009155273366,-2.2450008392333913,-4.905000686645501,-4.870000839233391,1.1800003051757884,3,-0.026899465807378564,1.4179097679290837,42.45000076293945,-2.4426295119693826,42.52000045776367,1.8888957390895569,42.47999954223633,-0.026899465807378564
7565,2021-11-19,42.56999969482422,42.88999938964844,42.275001525878906,42.45000076293945,3308000.0,0.00448321429731946,-1.6170266299804394,-0.8000050863405564,96.79635185658815,79.07623170916,-0.8719376051416248,-2.5342860376173917,-3.9861630938173747,-5.396255411824356,21.540533951032657,0.6149978637695312,1.5356981736371438,2.1037496566772447,-1.1764112758593726,5.383910589213862,0.46366919040893606,3.7438301229455533,-2.0046353796763228,71.04073960278801,-17.686898267724445,1.6400804662683097,11,-0.7749996185302734,-2.2900009155273438,-5.027500152587891,-4.929998397827148,1.4000015258789134,4,-0.04698144266708004,2.0652060338179075,42.38000106811523,1.4179097679290837,42.45000076293945,-2.4426295119693826,42.52000045776367,-0.04698144266708004
7566,2021-11-22,42.13000106811523,43.025001525878906,42.09500122070313,42.71500015258789,3601600.0,-0.010335885127161215,-1.839700880585233,-4.8750357631052506,86.72773093545626,81.23363788473034,-0.25407628610847155,-1.994116868112144,-3.484846501538591,-4.884424970800687,21.840814798879038,0.9300003051757741,1.6961545728386582,1.5352510452270423,-1.7963820522338594,4.866884142687944,-0.13056550350341212,3.2010675939574966,-1.1926951410472455,14.354185755326196,-73.03806922809648,1.665816548730451,11,-0.2175006866455007,-1.782501220703118,-4.5025014877319265,-4.450000762939446,1.3799972534179759,0,-0.01424168700703965,-1.6170266299804394,42.56999969482422,2.0652060338179075,42.38000106811523,1.4179097679290837,42.45000076293945,-0.01424168700703965
7567,2021-11-23,42.400001525878906,42.43000030517578,41.875,42.2400016784668,3619800.0,0.0064087455712888985,4.045516810875483,-0.2735044407058146,86.74289092397692,83.79708325772869,-0.3658013912195486,-2.135767804758764,-3.6860648023253404,-5.088198045556176,22.015755324344756,0.5550003051757812,1.7327066453218976,1.6542514801025376,-1.7190570171616244,5.0275599773667,-0.03240276852954338,3.3409057287346187,-1.0869103910249578,45.6522460244273,-39.67786016784636,1.6866542486320821,11,-0.407501220703125,-2.052501678466797,-4.685001373291016,-4.70250129699707,1.3299980163574219,1,-0.009551947627806978,-1.839700880585233,42.13000106811523,-1.6170266299804394,42.56999969482422,2.0652060338179075,42.38000106811523,-0.009551947627806978
7568,2021-11-24,42.150001525878906,42.400001525878906,41.82500076293945,42.209999084472656,4027800.0,-0.0058962262029026435,1.6136253294492995,-0.3749850988245953,80.47061738013517,85.33435963983656,0.04665645596228529,-1.6336179449318209,-3.3797304262073453,-4.767642564160944,23.810213022735393,0.5750007629394531,1.7693440161434282,1.1910013198852525,-1.9522372952042346,4.33423993497474,-0.38061798765949106,2.762620627429996,-0.5287665206404668,27.083379692472015,-54.102991744693576,1.5716193075447429,11,0.0149993896484375,-1.8025016784667969,-4.317502021789551,-4.367502212524414,1.0999984741210938,2,0.0090153556266106,4.045516810875483,42.400001525878906,-1.839700880585233,42.13000106811523,-1.6170266299804394,42.56999969482422,0.0090153556266106
7569,2021-11-26,40.810001373291016,41.43000030517578,40.540000915527344,41.290000915527344,4451200.0,-0.03179122429604586,1.3421088295378685,8.000317904374365,51.01580388134981,83.10048760065716,1.444501121879874,-0.10236269495815264,-1.9987724218291731,-3.368393957177922,24.836898736154247,1.6100006103515625,1.7518605790365882,-0.2737489700317397,-3.1629288600320535,2.615430919968574,-1.718338915031893,1.1708409749684137,2.2150001525878906,10.865206899304297,-65.35615192790871,1.4445899450001567,11,0.9724998474121094,-0.46250152587890625,-2.8575010299682617,-2.907501220703125,2.5749969482421875,4,0.06505755182440387,1.6136253294492995,42.150001525878906,4.045516810875483,42.400001525878906,-1.839700880585233,42.13000106811523,0.06505755182440387
7570,2021-11-29,41.46500015258789,41.84000015258789,41.16999816894531,41.209999084472656,4427400.0,0.016049957296143447,-2.999977225885059,-0.5312527318821575,56.42570219598059,80.98650664172536,0.7868053779799737,-0.5426039826809443,-2.5922685237033676,-3.9538261661481044,26.357327938592377,1.029998779296875,1.7898054020785708,0.22724971771240376,-2.369822741512344,2.8243221769371516,-1.0712865118999702,1.5257859473247777,1.5103013610839824,37.223300195877364,-36.047307779468746,1.2985362296123732,11,0.3175010681152344,-1.1175003051757812,-3.2274999618530273,-3.2775001525878906,1.095001220703125,0,0.050524568021070415,1.3421088295378685,40.810001373291016,1.6136253294492995,42.150001525878906,4.045516810875483,42.400001525878906,0.050524568021070415
7571,2021-11-30,40.290000915527344,41.334999084472656,40.185001373291016,40.78499984741211,7974400.0,-0.02833713331090426,-2.2624140337966896,-1.9411641509716218,42.67351983415372,77.32670660834067,1.8086869394273322,0.8168278818753691,-1.3436512621335055,-2.725046786109111,27.761309007725615,1.279998779296875,1.7602455539126254,-1.0382495880126967,-3.3400550290436897,1.2635558530182962,-2.189152308528193,0.11265313250279974,2.636594586181637,4.6770419684866775,-62.631309808342294,1.1509027205154974,11,1.3150005340576172,0.057498931884765625,-1.952500343322754,-2.002500534057617,2.3050003051757884,1,0.09133780644213285,-2.999977225885059,41.46500015258789,1.3421088295378685,40.810001373291016,1.6136253294492995,42.150001525878906,0.09133780644213285
7572,2021-12-01,39.99499893188477,41.459999084472656,39.974998474121094,41.09000015258789,5782800.0,-0.007321965175952183,-1.6167362385475272,2.212128451537813,40.619885471908844,70.91085156938885,1.9085560073937415,1.261155684594307,-0.9716221950986252,-2.37791315087847,28.691604450762416,1.4850006103515625,1.6308245483836643,-1.3870016098022404,-3.493985659597435,0.719982439992954,-2.440493634699834,-0.33350958490464677,2.821932804687492,0.8247601069689889,-60.5152217129309,1.0534920248975954,12,1.5050010681152273,0.35250091552733664,-1.6574983596801829,-1.7074985504150462,1.065002441406243,2,0.08788597283462374,-2.2624140337966896,40.290000915527344,-2.999977225885059,41.46500015258789,1.3421088295378685,40.810001373291016,0.08788597283462374
7573,2021-12-02,40.72999954223633,41.03499984741211,40.0099983215332,40.04999923706055,3931200.0,0.018377312913630206,-1.6973648546905586,-0.6210041526155945,44.84848134554809,65.14677598056639,1.0101425249949756,0.6828471184394971,-1.6467077788548465,-3.052466073915795,29.67217421551841,1.0400009155273366,1.4316329630020377,-0.7292509078979492,-2.5967576879425067,1.1382558721466083,-1.6630042979202244,0.20450248212432598,1.9164161985888697,40.482594564521506,-16.587817395957686,0.9337533900222783,12,0.7700004577636719,-0.38249969482421875,-2.206249237060547,-2.4424991607666016,0.22999954223632812,3,0.07365578280670126,-1.6167362385475272,39.99499893188477,-2.2624140337966896,40.290000915527344,-2.999977225885059,41.46500015258789,0.07365578280670126
7574,2021-12-03,40.834999084472656,41.42499923706055,40.4900016784668,41.060001373291016,5772800.0,0.002577941159253916,-1.0437169860877757,-0.33088557035308375,40.3767459036522,58.87793087468462,0.7408447513796332,0.7149190686655942,-1.7131929883086343,-3.0951549841944086,30.224758662785213,0.93499755859375,1.1199788845787708,-0.6880012512207045,-2.359261363745226,0.9832588613038169,-1.5236313074829653,0.14762880504155618,1.6511316203502986,46.112591762306735,-6.7236073289210765,0.8356300562622603,12,0.6650009155273438,-0.4874992370605469,-2.2249984741210938,-2.5474987030029297,0.470001220703125,4,0.05914046699331599,-1.6973648546905586,40.72999954223633,-1.6167362385475272,39.99499893188477,-2.2624140337966896,40.290000915527344,0.05914046699331599
7575,2021-12-06,41.375,41.59500122070313,40.849998474121094,41.275001525878906,4234600.0,0.013223972759501601,1.7592647536698276,-0.4444331417527084,41.052634180062405,53.802920124085304,0.015094128179256927,0.23874564876190618,-2.2148641141822054,-3.5630050653720815,29.692587550943735,0.7600021362304759,0.8390827209490723,-0.1807502746582017,-1.810921048940827,1.4494204996244235,-0.9958356617995179,0.6343351124831145,0.9604627709808398,86.41970075869924,37.780914822976136,0.8150853871413142,12,-0.1725006103515625,-0.8125,-2.7987499237060547,-3.0874996185302734,0.06499862670897727,0,0.048580019855787304,-1.0437169860877757,40.834999084472656,-1.6973648546905586,40.72999954223633,-1.6167362385475272,39.99499893188477,0.048580019855787304
7576,2021-12-07,41.92499923706055,42.13000106811523,41.68000030517578,41.92499923706055,3809400.0,0.013293032919892367,1.1951060662449242,0.0,45.54972746446083,49.225901961916854,-0.6336810485837319,-0.23675778323900687,-2.715806054174017,-4.028460190498365,29.009783030163817,0.7550010681152273,0.5689651184424847,0.31424903869628906,-1.2860647261635592,1.9145628035561373,-0.48590784373363505,1.1144059211262132,0.26883567610870784,90.48716546207376,44.59849518243926,0.8001568824299244,12,-0.7374992370605469,-1.2624988555908203,-3.3487491607666016,-3.6374988555908203,-0.9949989318847656,1,0.01514614544510584,1.7592647536698276,41.375,-1.0437169860877757,40.834999084472656,-1.6973648546905586,40.72999954223633,0.01514614544510584
7577,2021-12-08,41.77000045776367,42.150001525878906,41.58000183105469,42.11000061035156,2667600.0,-0.003697049066607061,1.714271441676279,-100.0,44.97783868273987,45.282259884428484,-0.6453068155764683,-0.03429300847002992,-2.486265760548079,-3.7838508183666306,28.24334860419761,0.5699996948242188,0.2575494371613516,0.12800025939941406,-1.4583677385094092,1.7143682573082373,-0.6651837395549975,0.9211842583538257,-1.7950019836425781,82.24296733091023,39.05469934971778,0.7931839989544103,12,-0.7075004577636719,-1.0275001525878906,-3.1937503814697266,-3.4825000762939453,-0.9650001525878906,2,0.019751035525452654,1.1951060662449242,41.92499923706055,1.7592647536698276,41.375,-1.0437169860877757,40.834999084472656,0.019751035525452654
7578,2021-12-09,41.55500030517578,41.775001525878906,41.4900016784668,41.49499893188477,2642600.0,-0.005147238454193737,-7.143332061692735,-0.1764745481268514,44.03469914079638,44.506581579922546,-0.5851145095494843,0.22450890605078655,-2.179954697631267,-3.489320514371663,27.29111871077708,0.2849998474121094,0.011295751732305348,-0.10749988555907919,-1.6773360495391074,1.462336278420949,-0.8924179675490933,0.6774181964309349,-1.5365017700195338,64.15654967494639,23.526747818350714,0.7849180819900151,12,-0.49250030517578125,-0.8024997711181641,-2.978750228881836,-3.2674999237060547,-1.6300010681152344,3,-0.011911898165071433,1.714271441676279,41.77000045776367,1.1951060662449242,41.92499923706055,1.7592647536698276,41.375,-0.011911898165071433
7579,2021-12-10,42.1349983215332,42.18000030517578,41.68000030517578,41.84000015258789,3910000.0,0.013957358009817789,1.5973881854031666,4.916523618793894,47.02257643889354,43.46178982913509,-1.069908482634851,-0.3145144600059382,-2.6389037439019276,-3.9979030251722207,26.191735116781413,0.625,-0.25723752024047286,0.43624820709228374,-1.142495359573367,2.0149917737579344,-0.3531235762405416,1.225619990425109,-2.0738697265624992,96.61639686564253,57.36171914321504,0.7893717833328242,12,-1.0574989318847656,-1.0849971771240234,-3.558748245239258,-3.8474979400634766,-2.879997253417976,4,-0.02788653812429509,-7.143332061692735,41.55500030517578,1.714271441676279,41.77000045776367,1.1951060662449242,41.92499923706055,-0.02788653812429509
7580,2021-12-13,41.79999923706055,42.16999816894531,41.42499923706055,42.125,4438600.0,-0.007950613452414768,2.590381380470452,-1.1017043397299953,47.70831964633508,44.02121203048858,-0.7625865827311955,0.004158572206961253,-2.206496761720544,-3.59175336330793,24.444024092478323,0.7449989318847656,-0.4922136348305912,0.1117490768432603,-1.4610606377327997,1.6845587914193203,-0.6746557804447662,0.8981539341312867,-1.6541157736816388,49.66880390462765,6.964297311278571,0.7864048572880292,12,-0.7224998474121094,-0.3449993133544922,-3.2887496948242188,-3.5124988555908203,-2.8449974060058594,0,-0.011842079926305149,1.5973881854031666,42.1349983215332,-7.143332061692735,41.55500030517578,1.714271441676279,41.77000045776367,-0.011842079926305149
7581,2021-12-14,41.23500061035156,41.70000076293945,40.92499923706055,41.6349983215332,2964800.0,-0.013516713804340164,1.924519746359861,1.230759299036351,42.228140930634034,44.19990708145804,-0.055253265088403225,0.49656161739768834,-1.5313999480008178,-2.965911340820213,22.15489729943917,0.875,-0.4919787889064793,-0.39099960327148153,-1.930055113043899,1.148055906500936,-1.1605273581576938,0.37852815161473075,-1.0077524733007763,24.701283621740412,-16.90206203063614,0.7695277548862087,12,-0.1400012969970703,0.2649993896484375,-2.3062515258789062,-2.595001220703125,-2.720001220703125,1,0.004971456610235903,2.590381380470452,41.79999923706055,1.5973881854031666,42.1349983215332,-7.143332061692735,41.55500030517578,0.004971456610235903
7582,2021-12-15,42.185001373291016,42.21500015258789,41.084999084472656,41.35499954223633,4153600.0,0.02303869889360377,1.5393299843983062,-2.0750164509760913,50.21354402079069,44.796025156484994,-0.7397227499254342,-0.5057534979542027,-2.3749182807399336,-3.846851059329829,19.745986383755067,1.1300010681152344,-0.5518943049477514,0.5757511138915987,-0.9292525396042777,2.080754767387475,-0.17675071285633948,1.328252940639537,-1.879643149515232,97.67451488322303,51.99412030249927,0.7525018267479378,12,-0.8325004577636719,-0.6850013732910156,-3.036252975463867,-3.3425025939941406,-3.5100021362304688,2,-0.02974993545715099,1.924519746359861,41.23500061035156,2.590381380470452,41.79999923706055,1.5973881854031666,42.1349983215332,-0.02974993545715099
7583,2021-12-16,41.775001525878906,42.43000030517578,41.599998474121094,42.34500122070313,5026200.0,-0.00971909053134934,1.2432546678626293,-0.6867451052486527,56.64143661639036,46.60321301345591,-0.18539712857807444,-0.15696333539395368,-1.8600377018546652,-3.3666789363915726,17.409884672346188,0.8300018310546875,-0.4360911663644629,0.19950122833252237,-1.2555626596159541,1.654565116280999,-0.5280307156417123,0.9270331723067571,-1.355064786374399,56.478517313137,6.1300963584137165,0.7275319439742366,12,-0.13500213623046875,-0.27500152587890625,-2.626253128051758,-2.9325027465820312,-3.770000457763679,3,-0.023219657337468336,1.5393299843983062,42.185001373291016,1.924519746359861,41.23500061035156,2.590381380470452,41.79999923706055,-0.023219657337468336
7584,2021-12-17,41.2400016784668,42.040000915527344,41.08000183105469,41.61000061035156,7068800.0,-0.012806698452917709,-1.7826115801170948,0.6491212806681667,48.425482296486194,47.422418359725214,0.46164034364610984,0.3038290645049315,-1.241458737324706,-2.766939144995618,15.149450772170969,0.9599990844726562,-0.27883998967123347,-0.27849864959716797,-1.6895161819358577,1.1325188827415218,-0.9840074157665128,0.4270101165721769,-0.6592598537085905,20.93037992330056,-29.79446882471027,0.7055087661693454,12,0.4374980926513672,0.2599983215332031,-1.9287528991699219,-2.3425025939941406,-3.0700035095214844,4,-0.03188657584591881,1.2432546678626293,41.775001525878906,1.5393299843983062,42.185001373291016,1.924519746359861,41.23500061035156,-0.03188657584591881
7585,2021-12-20,40.56999969482422,40.81999969482422,40.03499984741211,40.58000183105469,2889600.0,-0.016246410193344274,2.2040949785908914,0.027032878661346696,52.10842473670543,48.15116250108572,1.1236034103272132,0.8604281564216336,-0.49619654245037736,-2.0449364665016816,12.853795458727951,1.2050018310546875,-0.21113231146693323,-0.8485006332397447,-2.2288981577272082,0.5318968912477189,-1.5386993954834765,-0.1583018709960129,1.8600006103515625,22.338193952232675,-32.79815532232335,0.6901987622437309,12,0.6625003814697266,0.9300003051757812,-1.021249771118164,-1.5174999237060547,-3.0550003051757812,0,-0.03241307953169037,-1.7826115801170948,41.2400016784668,1.2432546678626293,41.775001525878906,1.5393299843983062,42.185001373291016,-0.03241307953169037
7586,2021-12-21,41.52999877929688,41.54999923706055,40.84500122070313,40.97999954223633,2559400.0,0.023662782639733093,1.3898231661978875,-54.98817696415021,60.506506398824826,49.87657002509516,0.11363059504169115,-0.15476103422776788,-1.3574287658802788,-2.951055871620767,10.477757098007427,0.9799995422363281,-0.08962451046019027,0.14149856567383523,-1.19930329659541,1.4823004279430805,-0.5289023654607874,0.8118994968084579,0.8521015167236285,62.421655371236376,0.39810156463533275,0.6704009311346216,12,-0.2974987030029368,-0.029998779296882105,-1.638749122619636,-2.174999237060554,-2.974998474121101,1,-0.06200329939633553,2.2040949785908914,40.56999969482422,-1.7826115801170948,41.2400016784668,1.2432546678626293,41.775001525878906,-0.06200329939633553
7587,2021-12-22,41.99499893188477,42.03499984741211,41.36999893188477,41.47999954223633,3406000.0,0.011196729262118232,1.235292609119328,0.9363638255224417,58.990761215541674,51.53835470006686,-0.35324456781857805,-0.6868751279592331,-1.6989750734377864,-3.3604422931258,8.488016896512091,0.6650009155273366,0.006568447631124741,0.62674884796143,-0.6609104070932474,1.9144081030161075,-0.0170807795659087,1.2705784754887688,0.3401593551635713,81.8371068831782,16.382847283038686,0.6438296275273382,12,-0.7624988555908274,-0.49499893188477273,-1.946249008178718,-2.487499237060554,-2.2000007629394602,2,-0.08286699918437523,1.3898231661978875,41.52999877929688,2.2040949785908914,40.56999969482422,-1.7826115801170948,41.2400016784668,-0.08286699918437523
7588,2021-12-23,42.52999877929688,42.82500076293945,42.1349983215332,42.165000915527344,2730600.0,0.0127396085491005,-2.2470469967328475,0.7087345560131592,61.352984101417384,53.13062221812507,-0.8218195246947175,-1.2563611583276284,-2.108690137955371,-3.8453339325571747,6.739575883146539,0.8300018310546804,0.04717387472191348,1.1427488327026438,-0.20336604586496065,2.4888637112702483,0.4696913934188416,1.815806271986446,-2.4949989318847727,89.4264556688573,20.636404622331156,0.6730574392838031,12,-1.0999984741211009,-1.029998779296882,-2.1774978637695384,-2.8674983978271555,-2.9699974060058665,3,-0.09064189167371683,1.235292609119328,41.99499893188477,1.3898231661978875,41.52999877929688,2.2040949785908914,40.56999969482422,-0.09064189167371683
7589,2021-12-27,43.46500015258789,43.47000122070313,42.64500045776367,42.64500045776367,1939800.0,0.021984514463380567,-1.012197731649921,2.2465876549402792,63.29517178520624,54.86249467799965,-1.730277063250277,-2.0893818528779775,-2.937196750980391,-4.722046010995314,7.108152070725867,0.94000244140625,0.1317406663867544,1.94500026702881,0.339844161017993,3.550156373039627,1.142422214023398,2.747578320034222,-3.374200286865232,99.85440855557941,31.919032739407783,0.8025780530054097,12,-1.7124996185302734,-1.7425003051757812,-2.9099998474121094,-3.802499771118164,-3.240001678466797,0,-0.12561829208109587,-2.2470469967328475,42.52999877929688,1.235292609119328,41.99499893188477,1.3898231661978875,41.52999877929688,-0.12561829208109587
7590,2021-12-28,43.560001373291016,43.68999862670898,43.27999877929688,43.5,2261400.0,0.0021856947053862097,1.562532037909067,0.0731724336847198,61.0398541914798,56.95268504031585,-1.7314474951092436,-2.1285133944420522,-2.932719722585972,-4.7586515876872895,7.102846384331207,0.40999984741209516,0.2526542756126915,1.9352514266967802,0.08976597147952248,3.780736881914038,1.0125086990881513,2.857994154305409,-3.3340334533691376,95.43067233933026,29.094303888793675,0.922742727608629,12,-1.6975021362304688,-1.7275028228759766,-2.6350011825561523,-3.897500991821289,-4.025001525878906,1,-0.12373744339802994,-1.012197731649921,43.46500015258789,-2.2470469967328475,42.52999877929688,1.235292609119328,41.99499893188477,-0.12373744339802994
7591,2021-12-29,43.97000122070313,44.165000915527344,43.40999984741211,43.459999084472656,2377400.0,0.009412301067178275,-1.475410861245216,8.499841057918612,64.3603185820083,58.524548880451135,-1.9139618999760444,-2.3702025522238372,-3.243034893707346,-5.106879614783523,8.079716612006417,0.7550010681152344,0.32432435206765575,2.1612512588501076,0.1497497439451294,4.172752773755086,1.1555005013976185,3.1670020163025967,-3.5361914583740273,93.023271684048,27.513455711578345,1.0057507574524875,12,-1.8700008392334055,-1.9000015258789134,-2.932501792907722,-4.267501831054695,-4.590000152587905,2,-0.14680467709460465,1.562532037909067,43.560001373291016,-1.012197731649921,43.46500015258789,-2.2470469967328475,42.52999877929688,-0.14680467709460465
7592,2021-12-30,43.5099983215332,44.224998474121094,43.44499969482422,44.040000915527344,1668800.0,-0.010461744061843192,-1.3636332109932665,-1.039216419585008,62.36557479337664,59.16056423344961,-1.3926999262735649,-1.721631661710461,-2.69227892164065,-4.585555979487054,8.895750293426506,0.779998779296875,0.4107906688366967,1.525498390197754,-0.43226345131259336,3.483260231708101,0.5466174694425803,2.5043793109529275,-2.7776932669482406,65.78946888101613,0.10399288142504304,0.9788809207551724,12,-1.3799991607666016,-1.4099998474121094,-2.379998207092285,-3.7399978637695312,-4.524997711181641,3,-0.11388182504031907,-1.475410861245216,43.97000122070313,1.562532037909067,43.560001373291016,-1.012197731649921,43.46500015258789,-0.11388182504031907
7593,2021-12-31,43.72999954223633,43.93000030517578,43.47000122070313,43.48500061035156,2427800.0,0.00505633714525433,-2.3454757313877117,-0.46225987317993045,60.569913816726796,60.509945513476346,-1.4597270498524253,-1.7975162385729604,-2.825481309649142,-4.743931317981712,9.7558834489873,0.45999908447264914,0.60973802013023,1.5954996109008803,-0.4165141459191517,3.6075133677209124,0.5894927324908608,2.6015064893109,-2.6484251456977503,68.67091434545266,6.613042886248678,1.0060068784100162,12,-1.6000003814697266,-1.6300010681152344,-2.559999465942383,-3.9599990844726562,-4.404998779296875,4,-0.08998402502818281,-1.3636332109932665,43.5099983215332,-1.475410861245216,43.97000122070313,1.562532037909067,43.560001373291016,-0.08998402502818281
7594,2022-01-03,43.25,44.0,43.19499969482422,43.900001525878906,3852600.0,-0.010976436022431812,-1.118415901219696,-2.6530790190735694,59.42782563920929,61.32321228042122,-0.7427314025570482,-1.1882357172816427,-2.2808465726238794,-4.205189982696595,10.861222152167315,0.8050003051757812,0.6632194742619291,0.9947500228881836,-0.9783839219262944,2.9678839677026616,0.008183050480944587,1.9813169952954226,-1.8540831957031685,5.3398417824657045,-55.87746342325786,0.9865669724072401,1,-0.7150001525878906,-1.1500015258789062,-1.9937496185302734,-3.479999542236328,-3.2550010681152273,0,-0.08531788732275103,-2.3454757313877117,43.72999954223633,-1.3636332109932665,43.5099983215332,-1.475410861245216,43.97000122070313,-0.08531788732275103
7595,2022-01-04,43.3849983215332,43.76499938964844,43.27999877929688,43.459999084472656,4343000.0,0.0031213484747560916,-2.403514877327421,0.11538551826942263,64.80713463400738,61.80105986210817,-0.4877184650841926,-1.227883308549579,-2.345245850498557,-4.2815820428619205,11.824259695930431,0.5149993896484375,0.6996450300413102,1.0292484283447294,-0.959798424414565,3.018295281104024,0.03472500196507866,2.02377185472438,-1.7061733502539482,18.446490474356313,-45.43222022735527,0.9945234263796489,1,-0.5874996185302734,-1.2849998474121094,-2.319997787475586,-3.6149978637695312,-4.584999084472656,1,-0.0728362330221346,-1.118415901219696,43.25,-2.3454757313877117,43.72999954223633,-1.3636332109932665,43.5099983215332,-0.0728362330221346
7596,2022-01-05,42.560001373291016,43.599998474121094,42.540000915527344,43.3849983215332,3522800.0,-0.019015719261483044,-1.450867459890454,10.999847413661563,52.62788989295326,61.09407415959835,0.5573618870324282,-0.37194415920617985,-1.4548793780540237,-3.4028198075760088,11.892628007851814,1.05999755859375,0.8412062974672807,0.17250137329101278,-1.8078479430755436,2.152850689657569,-0.8176732848922654,1.162676031474291,-0.6265590517275754,1.1869725069728694,-56.003658660917985,0.9901746581832785,1,0.6199970245361328,-0.4600028991699219,-1.4950008392333984,-2.7900009155273438,-4.970001220703125,2,-0.07107616137853978,-2.403514877327421,43.3849983215332,-1.118415901219696,43.25,-2.3454757313877117,43.72999954223633,-0.07107616137853978
7597,2022-01-06,42.59500122070313,42.83000183105469,42.40499877929688,42.5099983215332,4033000.0,0.0008223648092755553,-1.8813572472296045,-0.10303419830951349,56.065084583549215,60.50652976872411,0.6888642883334839,-0.36044835626342575,-1.416952386361892,-3.387376649705054,12.040166091155827,0.4250030517578054,1.0209109192060453,0.16625118255615945,-1.7942101476547094,2.1267125127670283,-0.8139794825492785,1.1464818476615974,-0.4324032838839287,11.912369654644653,-43.49421983571487,0.9802306651054361,1,0.7199974060058523,-0.49500274658203836,-1.618750572204597,-2.8250007629394602,-4.94000244140625,3,-0.07547834394767583,-1.450867459890454,42.560001373291016,-2.403514877327421,43.3849983215332,-1.118415901219696,43.25,-0.07547834394767583
7598,2022-01-07,41.060001373291016,42.05500030517578,40.94499969482422,41.68000030517578,6535800.0,-0.03603708894052182,-1.6117591092481476,-7.293856303010655,48.84020453850534,58.90042229686845,2.227680881566073,1.1969333938065247,0.22283684184618835,-1.8072340497583852,12.359450511873165,1.6500015258789134,1.0279448544535086,-1.343998718261716,-3.3625429614959685,0.6745455249725367,-2.3532708398788458,-0.33472659664458604,3.164997100830078,3.7643753511893614,-53.68978741845618,1.0092721216171265,1,1.5249977111816406,1.0574970245361328,-0.13625144958496094,-1.2900009155273438,-2.6599998474121094,4,-0.05053581815730801,-1.8813572472296045,42.59500122070313,-1.450867459890454,42.560001373291016,-2.403514877327421,43.3849983215332,-0.05053581815730801
7599,2022-01-10,40.959999084472656,40.974998474121094,40.21500015258789,40.599998474121094,4771400.0,-0.0024355159638014268,2.8974333894127313,-0.5806471460477822,52.71209497372686,57.97511571711812,2.1623777418284647,1.269481176971155,0.4147646902464288,-1.6606155281883943,12.446454005649812,0.845001220703125,1.0182895372726506,-1.3852510452270508,-3.5027331592292867,0.7322310687751852,-2.443992102228165,-0.32650998822593635,3.1993994140624977,20.985889915335193,-39.22024830006842,1.0587410570011169,1,1.260000228881836,1.1700000762939453,-0.03624916076660156,-1.1899986267089844,-2.4850006103515625,0,-0.03991695210152013,-1.6117591092481476,41.060001373291016,-1.8813572472296045,42.59500122070313,-1.450867459890454,42.560001373291016,-0.03991695210152013
7600,2022-01-11,41.30500030517578,41.31499862670898,40.47000122070313,40.959999084472656,3416400.0,0.008422881553088457,3.630149871449278,0.9583350993938881,48.288986178911735,56.18941211677406,1.6358979750804608,0.9333476824440652,0.16533663471648907,-1.9581976369768626,12.767955563065215,0.8449974060058452,0.9496322954781817,-1.0154998779296847,-3.1710454727635664,1.140045716904197,-2.0932726753466255,0.06227291948725622,2.696622259521483,32.20090673764899,-26.579692990054305,1.0777727974169413,1,0.9149990081787109,0.8249988555908203,-0.38125038146972656,-1.5349998474121094,-3.5649986267089844,1,-0.03171532171921709,2.8974333894127313,40.959999084472656,-1.6117591092481476,41.060001373291016,-1.8813572472296045,42.59500122070313,-0.03171532171921709
7601,2022-01-12,41.43999862670898,41.790000915527344,41.08000183105469,41.5,3727200.0,0.003268328786727448,1.2187360302313244,-0.17391640866875124,45.55644466706157,54.32173099162794,1.2340513642513855,0.858511055718175,0.12638804041862528,-2.047304668596162,13.59578690400301,0.7099990844726562,0.7812507964649527,-0.890751457214364,-3.026421563476788,1.24491864904806,-1.958586510345576,0.17708359591684797,2.41015904150391,46.8450358639661,-8.646502262543727,1.0678350531312133,1,0.667501449584968,0.6900005340576243,-0.5574989318847585,-1.6699981689453054,-3.3249969482421804,2,-0.06370655108919077,3.630149871449278,41.30500030517578,2.8974333894127313,40.959999084472656,-1.6117591092481476,41.060001373291016,-0.06370655108919077
7602,2022-01-13,40.93000030517578,41.59500122070313,40.80500030517578,41.400001525878906,3316600.0,-0.012306909711249148,-1.194443267070761,7.833174391250901,37.13827845567342,51.71821595151089,1.4970174348596643,1.338281453721514,0.7143055604272348,-1.5002218061244506,13.94376604565627,0.7900009155273509,0.6064479674578109,-1.3379997253417955,-3.5635578781693056,0.8875584274857147,-2.450778801755547,-0.22522064892804394,2.7747510624121077,38.8587007225119,-11.830533556522681,1.1127790764137542,1,1.177499771118164,1.1999988555908203,-0.005000114440917969,-1.1599998474121094,-3.459999084472649,3,-0.08160273949877139,1.2187360302313244,41.43999862670898,3.630149871449278,41.30500030517578,2.8974333894127313,40.959999084472656,-0.08160273949877139
7603,2022-01-14,40.80500030517578,41.22000122070313,40.38000106811523,40.56499862670898,4938400.0,-0.003053994602198795,-1.7541133283720987,-0.5106405428219098,25.415897204835204,47.939112792136,1.3002031039012891,1.4618343835590508,0.9088356206673467,-1.3391262841612956,14.199297465592972,0.8400001525879048,0.34247689915996915,-1.4144996643066392,-3.725914985457706,0.8969156568444276,-2.570207324882176,-0.2587920037311022,2.760161013812109,37.46030900243898,-6.720291243040592,1.1557076605755336,1,1.1849994659423828,1.3249988555908203,0.09749984741210938,-1.0349998474121094,-3.970001220703125,4,-0.0771964588241737,-1.194443267070761,40.93000030517578,1.2187360302313244,41.43999862670898,3.630149871449278,41.30500030517578,-0.0771964588241737
7604,2022-01-18,39.92499923706055,40.36999893188477,39.68999862670898,40.36999893188477,3603200.0,-0.021566010575513106,2.0561832427520366,-1.8541524278788588,20.66180536483786,43.03407620667272,1.8539109277456234,2.3592262667002757,1.837485398535378,-0.43129320070590893,15.347608643177368,1.115001678466804,0.08259138344607209,-2.228750610351561,-4.7249118262771646,0.2674106055740424,-3.4768312183143593,-0.9806700023887629,3.506155635271341,11.190493058167105,-25.412327791510243,1.2480806079628,1,1.7199993133544922,2.032499313354492,0.9825010299682617,-0.154998779296875,-2.3699989318847656,1,-0.03819656206194877,-1.7541133283720987,40.80500030517578,-1.194443267070761,40.93000030517578,1.2187360302313244,41.43999862670898,-0.03819656206194877
7605,2022-01-19,39.25500106811523,40.41999816894531,39.21500015258789,40.09000015258789,4643000.0,-0.01678141970566127,-1.633872810199198,1.8764037238328592,13.47791168456017,38.68407862796238,2.0969799339754758,3.08376292218626,2.511953887426259,0.26420087325385566,15.972223766295347,1.2049980163574219,-0.21501109261451035,-2.8329988479614343,-5.563120023052136,-0.1028776728707328,-4.198059435506785,-1.4679382604160836,3.951684429479286,1.553433152449796,-26.759540224581496,1.3650605875453508,1,1.7674999237060618,2.464998245239265,1.8087491989135813,0.5149993896484446,-0.8300018310546804,2,-0.019870145784499527,2.0561832427520366,39.92499923706055,-1.7541133283720987,40.80500030517578,-1.194443267070761,40.93000030517578,-0.019870145784499527
7606,2022-01-20,38.95500183105469,39.91999816894531,38.89500045776367,39.3849983215332,4541400.0,-0.007642318912180923,-2.7272695746259856,0.5149664214902419,13.82048788173519,33.990234549983036,2.047107974562728,3.352861587319815,2.8096446284423493,0.5791889567632325,17.549043122436093,1.0249977111816406,-0.504637192639187,-3.0042482376098647,-6.067689680914889,0.05919320569515918,-4.535968959262377,-1.4725275159573528,3.9323488389392978,2.222272456904524,-20.468222524197877,1.5317207216525113,1,1.519998550415039,2.6049976348876953,2.3112478256225586,0.8149986267089844,-0.9500007629394602,3,-0.031189836875307297,-1.633872810199198,39.25500106811523,2.0561832427520366,39.92499923706055,-1.7541133283720987,40.80500030517578,-0.031189836875307297
7607,2022-01-21,38.51499938964844,39.45500183105469,38.45500183105469,39.01499938964844,6697200.0,-0.01129514621291794,-2.2258318566646977,1.1628001880749816,9.976947853667752,29.672094918334416,2.0646154335462654,3.708943070763908,3.2318619858912996,1.030336775794808,19.003578933240597,1.0,-0.8911570861723703,-3.2702507019042955,-6.698715570329931,0.1582141665213399,-4.984483136117113,-1.5560182676914778,3.97311625912252,2.1698940990138293,-14.09696400727316,1.7142324342128161,1,1.6075019836425781,2.825000762939453,2.7825002670288086,1.2550010681152344,-1.4549980163574219,4,-0.010385504803854362,-2.7272695746259856,38.95500183105469,-1.633872810199198,39.25500106811523,2.0561832427520366,39.92499923706055,-0.010385504803854362
7608,2022-01-24,38.67499923706055,38.83000183105469,37.1150016784668,37.97000122070313,7415600.0,0.0041542217304335605,2.3792999770743055,-1.4099960327148295,13.075029818698624,25.267976567775722,1.7106143313967976,3.4207098697903078,3.055569576823963,0.8849209440625074,20.07857439800095,1.7150001525878906,-1.13380673438121,-2.9175008773803697,-6.594147594104065,0.7591458393433257,-4.755824235742217,-1.079177519018522,3.329142753584456,47.201186539471486,28.331366170158166,1.8383233583618466,1,0.7775020599365234,1.9950008392333984,2.751251220703125,1.1300010681152344,-0.5900001525878906,0,-0.031157027540487103,-2.2258318566646977,38.51499938964844,-2.7272695746259856,38.95500183105469,-1.633872810199198,39.25500106811523,-0.031157027540487103
7609,2022-01-25,38.00500106811523,38.35499954223633,37.28499984741211,38.040000915527344,8570800.0,-0.017323805615057086,2.218058224580525,-0.04964531332010516,10.029712712869298,21.0169461826599,2.1426920515225305,3.8585133468483406,3.69261080011173,1.5680704257020466,20.682084614625072,1.3899993896484375,-1.4525549664999104,-3.3144990921020607,-7.210044081809933,0.5810458976058115,-5.262271586955997,-1.3667265972481246,3.314661278824829,26.928905740519298,7.674836511525022,1.9477724948539372,1,1.447500228881843,2.664999008178718,3.5649986267089915,1.799999237060554,0.17499923706055398,1,-0.03078547429970102,2.3792999770743055,38.67499923706055,-2.2258318566646977,38.51499938964844,-2.7272695746259856,38.95500183105469,-0.03078547429970102
7610,2022-01-26,38.16999816894531,40.02999877929688,37.75,39.36000061035156,10673800.0,0.004341457602760279,-1.2463055668305367,34.000217983644326,13.838499308389345,17.492730031696315,1.6608889807078953,3.4456675217016155,3.4765518300573106,1.4133258152016168,20.48775356790154,2.279998779296882,-1.6155756500400145,-2.8800018310546847,-6.867599617945501,1.107595955836132,-4.873800724500093,-0.8862029376092764,2.5610116844084843,36.192025377249635,14.04730654618097,1.9937988934454096,1,1.1850032806396484,2.500001907348633,3.4187517166137695,1.6350021362304688,-0.054996490478515625,2,-0.01611207475167986,2.218058224580525,38.00500106811523,2.3792999770743055,38.67499923706055,-2.2258318566646977,38.51499938964844,-0.01611207475167986
7611,2022-01-27,37.51499938964844,39.17499923706055,37.28499984741211,38.76499938964844,10778400.0,-0.017160042198528958,-1.2105267854354334,1.0504180130276453,12.032841774901883,14.703237067166146,1.900425844665925,3.7864096469785125,4.056672949688654,2.0732756327686985,20.03081492706653,1.8899993896484375,-1.8415399639693462,-3.2122505187988253,-7.249339524164469,0.8248384865668186,-5.230795021481647,-1.1937060161160034,2.7097693192211807,13.722062058577547,-9.315581700907797,2.018544502682823,1,1.6525020599365234,3.155000686645508,3.851250648498535,2.355001449584961,-1.1049995422363281,3,0.024256960208380196,-1.2463055668305367,38.16999816894531,2.218058224580525,38.00500106811523,2.3792999770743055,38.67499923706055,0.024256960208380196
7612,2022-01-28,38.55500030517578,38.56499862670898,37.07500076293945,37.55500030517578,6076000.0,0.02772226929088828,1.9215740539893904,-0.8,29.78206025809415,15.188366295306029,0.5454636408378022,2.4834890809921433,2.9510459145024726,1.0527861433499197,19.551834174139092,1.4899978637695241,-2.0521437423168365,-1.9244997024536161,-5.849139695817662,2.00014029091043,-3.8868196991356427,0.03782029422841049,1.4749984741211009,50.08462049868636,23.59246393484474,1.9623199966820233,1,0.19249916076660156,2.094999313354492,2.8112497329711914,1.3150005340576172,-2.2849998474121094,4,-0.01426531533412334,-1.2105267854354334,37.51499938964844,-1.2463055668305367,38.16999816894531,2.218058224580525,38.00500106811523,-0.01426531533412334
7613,2022-01-31,39.79499816894531,39.85499954223633,38.310001373291016,38.5,6604000.0,0.032161791050564936,1.1837415820604205,1.2949981689453125,42.05860754806472,17.565788760109015,-0.9530980968747969,0.9840270232435131,1.6607343908038814,-0.15693853585079864,18.61980428778245,1.5449981689453125,-2.2439889963267845,-0.4877517700195284,-4.109088521478661,3.133584981439604,-2.2984201457490983,1.3229166057100414,-2.7199974060058594,92.04735133320833,62.17944352781459,1.8106683757295674,1,-1.0474987030029297,0.8550014495849609,1.5712518692016602,0.07500267028808594,-2.339996337890625,0,-0.0687271496795443,1.9215740539893904,38.55500030517578,-1.2105267854354334,37.51499938964844,-1.2463055668305367,38.16999816894531,-0.0687271496795443
7614,2022-02-01,39.560001373291016,39.900001525878906,39.13999938964844,39.724998474121094,4854200.0,-0.005905184230858507,1.9514462427317507,-0.12741106882371656,37.92386114582624,20.28200536691635,-0.866436084423782,0.9785762709438259,1.8439061291960854,0.10998667486468605,18.002082061898243,0.7600021362304688,-2.3567587903279517,-0.5382486343383803,-3.888939606022312,2.8124423373455514,-2.213594120180346,1.1370968515035855,-2.4850006103515625,84.0948317594736,52.26978370141369,1.6753454858419656,2,-1.0075016021728516,1.0899982452392578,1.904998779296875,0.3099994659423828,-2.4250030517578125,1,-0.03728519306407829,1.1837415820604205,39.79499816894531,1.9215740539893904,38.55500030517578,-1.2105267854354334,37.51499938964844,-0.03728519306407829
7615,2022-02-02,40.224998474121094,40.275001525878906,39.57500076293945,39.65999984741211,5714200.0,0.016809835130062734,1.1052504775508096,-3.424294268605646,42.16632897556873,23.431543266231188,-1.5414713800140447,0.06819809878994931,1.1276176143653487,-0.5200086371661996,17.2352797484144,0.7150001525878906,-2.391868713077166,0.28474845886230327,-2.690338914811413,3.2598358325360195,-1.2027952279745548,1.7722921456991614,-3.036997680664065,98.43740500512004,65.68211259285675,1.4875436868368586,2,-1.549997329711914,0.4250011444091797,1.5125017166137695,-0.13249778747558594,-3.4199981689453125,2,-0.05083898686188815,1.9514462427317507,39.560001373291016,1.1837415820604205,39.79499816894531,1.9215740539893904,38.55500030517578,-0.05083898686188815
7616,2022-02-03,39.53499984741211,40.05500030517578,39.47999954223633,39.75,4653600.0,-0.017153478008281264,-2.5384579269223093,-0.38053216844123666,41.20981160121899,26.90186146040355,-0.8499268501329453,0.5480502203942592,1.7714341059126326,0.19686403291050425,17.436697982532145,0.7449989318847656,-2.3243841011603408,-0.25400009155273295,-2.9640801833490045,2.4560800002435386,-1.6090401374508687,1.1010399543454028,-2.1617790100097665,76.87495306135344,43.03727090114036,1.3550400458981344,2,-0.8599987030029297,1.114999771118164,2.3124990463256836,1.039999008178711,-3.7900009155273366,3,-0.035917495242845265,1.1052504775508096,40.224998474121094,1.9514462427317507,39.560001373291016,1.1837415820604205,39.79499816894531,-0.035917495242845265
7617,2022-02-04,39.38000106811523,39.79999923706055,38.83000183105469,39.38000106811523,3804200.0,-0.003920545842800327,1.3095277020889708,-0.0,41.054601759697064,30.010702787181156,-0.6250552258331865,0.47414951345540146,1.868793221652112,0.3796252135409759,17.99602540135839,0.9699974060058594,-2.142438553646862,-0.2482488632202191,-2.617497581716023,2.120999855275585,-1.4328732224681175,0.9363754960276793,-1.8326733894042917,54.45290644965244,20.2029392347293,1.1846243592479015,2,-0.7049999237060476,1.2699985504150462,2.7049989700317454,1.5374984741211009,-2.6650009155273366,4,-0.07541902336584339,-2.5384579269223093,39.53499984741211,1.1052504775508096,40.224998474121094,1.9514462427317507,39.560001373291016,-0.07541902336584339
7618,2022-02-07,38.98500061035156,39.80500030517578,38.88000106811523,39.53499984741211,4318200.0,-0.010030483673183155,-1.4342138945635157,-100.0,43.71657351747957,33.75368732102674,-0.2027812701510996,0.7438637982481566,2.20843515130359,0.7949441806256843,18.46788267998664,0.924999237060554,-1.9512742417227358,-0.5394992828369141,-2.8250114869536276,1.7460129212797995,-1.6822553848952708,0.6032568192214427,-1.2740125008105494,10.726561386279759,-25.34805377074751,1.1427561020583565,2,-0.3099994659423828,1.552499771118164,3.129998207092285,1.9624977111816406,-1.3699989318847656,0,-0.06964217288910302,1.3095277020889708,39.38000106811523,-2.5384579269223093,39.53499984741211,1.1052504775508096,40.224998474121094,-0.06964217288910302
7619,2022-02-08,39.32500076293945,39.39500045776367,38.52999877929688,38.95000076293945,5434000.0,0.008721306842755627,2.359233800479958,-0.6818191276122043,50.48950929560817,37.826021764051056,-0.3753170794923193,0.2899596091297383,1.8590847483458077,0.47696690420866616,18.442337116082392,0.8650016784667898,-1.667427990865356,-0.11774921417236328,-2.3017783091328923,2.0662798807881657,-1.2097637616526313,0.9742653333079048,-1.4601718484181632,45.558781222537284,4.9060713570294965,1.0920145474802656,2,-0.6499996185302734,1.2124996185302734,2.7899980545043945,1.62249755859375,-1.3650016784667969,1,-0.0475524194686624,-1.4342138945635157,38.98500061035156,1.3095277020889708,39.38000106811523,-2.5384579269223093,39.53499984741211,-0.0475524194686624
7620,2022-02-09,39.99499893188477,40.25,39.72000122070313,39.8650016784668,5216800.0,0.01703746105395476,-1.5238147138965092,0.3466593424479356,56.91488795065642,42.812915783579335,-0.8484367829709925,-0.5093260350501865,1.1662131854165025,-0.1609011205392079,18.503345573238335,0.9249992370605469,-1.4045273080750178,0.6177490234375043,-1.4036427383800856,2.639140785255094,-0.3929468574712942,1.6284449043463027,-1.9855596606820285,85.17436702684516,38.022132378736046,1.0106958809087951,2,-1.319997787475593,0.4250011444091726,2.322500228881829,0.9524993896484304,-1.625,2,-0.07150895578775784,2.359233800479958,39.32500076293945,-1.4342138945635157,38.98500061035156,1.3095277020889708,39.38000106811523,-0.07150895578775784
7621,2022-02-10,38.79999923706055,39.935001373291016,38.5099983215332,39.3849983215332,5864400.0,-0.029878728009454902,-1.446355247906011,-4.500088033335044,51.72205711040333,45.25069321161369,0.6124105295653095,0.5035688572612571,2.3618614182585844,1.0717411122624299,19.39735971612584,1.4850006103515696,-1.0530019673890223,-0.4452507019042997,-2.2304779959450087,1.3399765921364093,-1.3378643489246542,0.4473629451160548,-0.6546262305772359,16.66670320587726,-34.681122614910876,0.8926136470203533,2,0.49250221252441406,1.5375003814697266,3.648749351501465,2.1474990844726562,-0.7749977111816406,3,-0.05141749925549499,-1.5238147138965092,39.99499893188477,2.359233800479958,39.32500076293945,-1.4342138945635157,38.98500061035156,-0.05141749925549499
7622,2022-02-11,37.59000015258789,38.96500015258789,37.375,38.90499877929688,6483400.0,-0.031185544027457213,1.2160259664998125,2.247864418274071,44.18229911539759,45.486658941317344,1.867518559453508,1.528901284061078,3.5679723677926845,2.315363336792963,20.342647414848,1.5900001525878906,-0.7873862291956897,-1.4882497787475586,-3.2343498748703894,0.2578503173752722,-2.361299826808974,-0.6151997306861432,2.6850013732910156,7.478266176970108,-42.56020790661,0.8730500480614142,2,1.2350006103515625,2.3625011444091797,5.0499982833862305,3.3574981689453125,0.2599983215332031,4,-0.049082234988394924,-1.446355247906011,38.79999923706055,-1.5238147138965092,39.99499893188477,2.359233800479958,39.32500076293945,-0.049082234988394924
7623,2022-02-14,37.65499877929688,38.09500122070313,37.30500030517578,37.540000915527344,5137400.0,0.0017291467529967353,-1.700862057722679,-0.08745093830047575,47.99310203329914,46.605463484369885,1.6394426648842213,1.281516506981525,3.476065839262425,2.271214963492177,20.982323377605987,0.7900009155273509,-0.4102711870939828,-1.2657510757446246,-2.9219968526718887,0.3904947011826394,-2.0938739642082567,-0.4376281872809926,2.5620027160644483,11.884499503895249,-39.38032363860565,0.8281228884636314,2,1.1350021362304616,1.910001754760735,5.052499771118157,3.292499542236321,-0.5399971008300852,0,-0.024963448603955718,1.2160259664998125,37.59000015258789,-1.446355247906011,38.79999923706055,-1.5238147138965092,39.99499893188477,-0.024963448603955718
7624,2022-02-15,38.400001525878906,38.61000061035156,38.1349983215332,38.39500045776367,5091000.0,0.019784962707039888,1.2353089012754574,0.04348835666423138,51.236578810928584,47.61326902163209,0.7963326198483855,0.43890999780806794,2.7088724382608547,1.539790583981187,20.92394913570315,0.9550018310546804,-0.2360019933969255,-0.4444984436035142,-2.045573342383044,1.1565764551760154,-1.245035892993279,0.3560390057862506,1.7005199218749993,37.181709139989685,-15.329202645762912,0.8005374493897642,2,0.3774986267089844,1.0324993133544922,3.951247215270996,2.547496795654297,-0.69000244140625,1,-0.020442703547370322,-1.700862057722679,37.65499877929688,1.2160259664998125,37.59000015258789,-1.446355247906011,38.79999923706055,-0.020442703547370322
7625,2022-02-16,38.474998474121094,38.6349983215332,37.84000015258789,38.150001525878906,6348000.0,0.0019530454495333416,1.465123431234549,64.98550724637681,55.50459076806778,49.201577817948625,0.49952285505016647,0.31882747427897584,2.5946902765587367,1.4753533725711065,20.578227804054016,0.7949981689453125,-0.23359201643351923,-0.33050136566161825,-1.927468487914723,1.2664657565914865,-1.1289849267881706,0.46798219546493414,1.5137021279296903,44.48660432612602,-12.396676579569878,0.7984835611265507,2,0.3025016784667969,0.9575023651123047,3.700000762939453,2.4724998474121094,-0.6399993896484375,2,-0.013385299806959905,1.2353089012754574,38.400001525878906,-1.700862057722679,37.65499877929688,1.2160259664998125,37.59000015258789,-0.013385299806959905
7626,2022-02-17,37.7400016784668,38.26499938964844,37.70500183105469,38.165000915527344,4922400.0,-0.019103231313931546,-1.2626212806621404,-1.3077022395417626,45.15745463265724,49.65745035938865,1.0651324822019745,1.009911046814139,3.263422385546889,2.2184995351859413,20.017605116874318,0.7699966430664062,-0.20067542307383235,-1.0047481536865206,-2.6687995299323077,0.6593032225592665,-1.8367738418094177,-0.17272246556362347,2.14135091170899,26.20490441424859,-30.23554413603435,0.8320256881228936,2,1.0374984741210938,1.6924991607666016,4.43499755859375,3.2074966430664062,0.16499710083008523,3,0.016693090233152574,1.465123431234549,38.474998474121094,1.2353089012754574,38.400001525878906,-1.700862057722679,37.65499877929688,0.016693090233152574
7627,2022-02-18,38.1150016784668,38.29999923706055,37.67499923706055,37.71500015258789,10957200.0,0.00993640655331407,-1.604148454263689,-0.9411817504555205,38.874171817361024,49.11940572604214,0.5496202335405016,0.6360166323969594,2.8301458357697484,1.8669254471165857,19.112614136194995,0.625,-0.2502396782188612,-0.60974826812744,-2.294907372346195,1.075410836091315,-1.4523278202368175,0.23283128398193753,1.663296820308993,60.90244972766463,8.595657255333002,0.8425795521093767,2,0.6624984741210938,1.2199993133544922,4.003747940063477,3.047496795654297,0.5649986267089844,4,-0.0023612789879198237,-1.2626212806621404,37.7400016784668,1.465123431234549,38.474998474121094,1.2353089012754574,38.400001525878906,-0.0023612789879198237
7628,2022-02-22,37.47000122070313,38.17499923706055,37.26499938964844,37.88999938964844,5718000.0,-0.016922482732778188,-1.1927658792168399,-1.0499914169638762,36.871837953708926,47.60633113249778,1.0695977824628642,1.2502119763518138,3.415104403825673,2.5406209147148218,17.468372918569315,0.9099998474121094,-0.26336641837550445,-1.1944988250732322,-2.970845398185034,0.5818477480385695,-2.0826721116291367,-0.3063255385173278,2.2093653503286603,14.963648969613786,-31.94566583678082,0.8881732865559016,2,1.2874984741210866,1.677499771118157,4.648748397827141,3.792497634887688,0.884998321533196,1,0.010141372859310271,-1.604148454263689,38.1150016784668,-1.2626212806621404,37.7400016784668,1.465123431234549,38.474998474121094,0.010141372859310271
7629,2022-02-23,36.834999084472656,37.875,36.68000030517578,37.70000076293945,6946400.0,-0.016946947305665483,-1.0340433544683931,2.059536784741179,28.625456994419892,44.46306102624928,1.4686980784044295,1.8899657510951187,3.9627500060580587,3.2113753346650356,15.868508156533506,1.1949996948242188,-0.2880925834336949,-1.771000862121582,-3.7085453518446627,0.16654362760149866,-2.7397731069831224,-0.8022286172600417,2.6995054556761318,7.928334351237387,-31.122009573754973,0.9687722448615395,2,1.4725017547607422,1.7150001525878906,5.225000381469727,4.507499694824219,0.8400001525878906,2,0.007601536607942272,-1.1927658792168399,37.47000122070313,-1.604148454263689,38.1150016784668,-1.2626212806621404,37.7400016784668,0.007601536607942272
7630,2022-02-24,37.55500030517578,37.625,35.54999923706055,35.810001373291016,6617600.0,0.019546660475054267,1.2015942817940628,-2.0173358911600627,37.56280955495972,42.88981129786666,0.4092182434573033,1.1821368407618138,3.1727573000075893,2.5206588232101197,16.296178557549858,2.075000762939453,-0.304465849292086,-1.020249748229979,-3.0058540000699594,0.9653545036100013,-2.0130518741499728,-0.02744762230998532,1.751143896175165,72.90912974964489,37.04702779513319,0.9928021259199908,2,-0.2975006103515625,0.42999839782714844,4.246248245239258,3.7974987030029297,0.22999954223632812,3,0.004127247451400251,-1.0340433544683931,36.834999084472656,-1.1927658792168399,37.47000122070313,-1.604148454263689,38.1150016784668,0.004127247451400251
7631,2022-02-25,38.42499923706055,38.47000122070313,37.42499923706055,37.60499954223633,4100000.0,0.023165994536415102,1.2966984137630166,0.46991415286342936,44.49566377526391,42.92462959340736,-0.5806276728828763,0.4045498355629107,2.2596476547165736,1.6938433282026253,16.121315464636716,1.0450019836425852,-0.39636571699940504,-0.19575080871582173,-2.119809239554904,1.7283076221232605,-1.1577800241353629,0.7662784067037194,0.5055304678613624,98.45883722358137,62.26539778785536,0.9620292154195409,2,-1.3325004577636719,-0.5124988555908203,2.9462509155273438,3.2250003814697266,-0.43000030517577414,4,-0.015354591133442175,1.2015942817940628,37.55500030517578,-1.0340433544683931,36.834999084472656,-1.1927658792168399,37.47000122070313,-0.015354591133442175
7632,2022-02-28,38.00500106811523,38.19499969482422,37.525001525878906,37.849998474121094,5904200.0,-0.01093033642900465,1.5046667664905489,0.18902762400095896,44.367814277590014,42.52181984277301,-0.10680228305106709,0.8234494353822228,2.600139795676931,2.1466383554088893,15.801306989591243,0.8999977111816406,-0.6251023938576807,-0.5882490158081097,-2.531886562274302,1.3553885306580824,-1.5600677890412058,0.38356975742498634,0.5874755900205457,84.07534805822851,42.815639818535516,0.9718187732330944,2,-0.9125022888183523,-0.09250068664550071,3.0124988555908274,3.5549983978271555,-0.8100013732910085,0,-0.0026312928827212367,1.2966984137630166,38.42499923706055,1.2015942817940628,37.55500030517578,-1.0340433544683931,36.834999084472656,-0.0026312928827212367
7633,2022-03-01,37.060001373291016,37.98500061035156,36.75500106811523,37.98500061035156,4920600.0,-0.02486514059374756,1.659460663221767,-5.967637142224574,37.829117826477685,41.03210195561179,0.8324636510725298,1.6369726531510764,3.4662307841644946,3.119751736522808,16.84778618441247,1.25,-0.7583995256442435,-1.3964988708496122,-3.368772237582938,0.5757744958837137,-2.3826355542162716,-0.41036218748295283,1.4099998474121165,51.71236679595682,10.54220985795817,0.9861366833666617,3,0.032497406005859375,0.8524990081787109,3.6712493896484375,4.279998779296875,-0.5300025939941335,1,0.04371286756217696,1.5046667664905489,38.00500106811523,1.2966984137630166,38.42499923706055,1.2015942817940628,37.55500030517578,0.04371286756217696
7634,2022-03-02,38.084999084472656,38.26499938964844,37.2400016784668,37.36999893188477,5017200.0,0.027657789346990036,-1.1025709244138049,-0.7729737754811601,40.113864461248575,39.32202125485411,-0.2703459435936324,0.5225995636761809,2.3898552858850906,2.120571016883524,17.883393197320874,1.2049980163574219,-0.6959824396462579,-0.2977510452270522,-2.205539094215162,1.6100370037610574,-1.251645069721107,0.6561429792670026,-2.5349998474121094,86.8150042915313,49.095606929812824,0.9538940244940559,3,-1.0749988555908203,-0.1724987030029297,1.9762516021728516,2.585000991821289,-1.0999984741210938,2,0.007089417467617931,1.659460663221767,37.060001373291016,1.5046667664905489,38.00500106811523,1.2966984137630166,38.42499923706055,0.007089417467617931
7635,2022-03-03,38.18000030517578,38.540000915527344,37.69499969482422,38.310001373291016,4668200.0,0.002494452487511234,1.8644101768338022,-0.18181963688358155,46.378508265109176,39.4576938806821,-0.4599633227805029,0.28094083565827077,2.2651203729820253,2.0510836188459862,19.20210810154891,0.845001220703125,-0.6777238268876218,-0.10049991607665731,-1.8004373788654107,1.599437546712096,-0.950468647471034,0.7494688153177194,-2.575701065063477,79.8318968557062,37.81985814059486,0.849968731394378,3,-1.135000228881836,-0.2674999237060547,1.8812503814697266,2.489999771118164,-1.5400009155273438,3,-0.013226848194832885,-1.1025709244138049,38.084999084472656,1.659460663221767,37.060001373291016,1.5046667664905489,38.00500106811523,-0.013226848194832885
7636,2022-03-04,38.1150016784668,38.33000183105469,37.47999954223633,37.71500015258789,4105000.0,-0.0017024260395349655,1.0481937678095412,-3.0769095337304497,53.54013487012011,41.087245330988665,-0.3756841122825847,0.24675336131407732,2.268068598707501,2.146826105947632,20.56409801911478,0.8500022888183594,-0.7543274945130207,-0.0944986343383789,-1.68917997576213,1.5001827070853722,-0.8918393050502544,0.7028420363734966,-2.3932743713378883,76.19051689686648,28.57876008404429,0.7973406707118756,3,-1.0700016021728516,-0.2025012969970703,1.8974990844726562,2.5549983978271484,-2.245002746582024,4,-0.00865805631699923,1.8644101768338022,38.18000030517578,-1.1025709244138049,38.084999084472656,1.659460663221767,37.060001373291016,-0.00865805631699923
7637,2022-03-07,36.40999984741211,38.1150016784668,36.375,38.060001373291016,7362800.0,-0.044733090803402376,-1.023256329731552,-4.12498807911652,43.125348346661916,41.78207981909455,1.1868376414741135,1.8106759183740309,3.8749377754567575,3.881511834797351,21.71699075196763,1.7400016784667969,-0.9335084075829627,-1.6510004043579087,-3.3372528860757598,0.03525207735994229,-2.4941266452168307,-0.8078741634989868,-0.5755415959472643,1.6166204439495229,-48.42769662317866,0.8431262408589252,3,0.6350002288818359,1.5025005340576172,3.5087509155273438,4.260000228881836,-0.5099983215332031,0,0.0435319717416951,1.0481937678095412,38.1150016784668,1.8644101768338022,38.18000030517578,-1.1025709244138049,38.084999084472656,0.0435319717416951
7638,2022-03-08,36.27000045776367,37.27999877929688,35.85499954223633,36.38000106811523,8630000.0,-0.0038450807535058695,-2.0319053957535376,0.06666697492474219,37.396433142297354,42.75663272441427,1.2725368551495322,1.8307065806897356,3.8959071400415937,4.047249450001232,23.03428463688467,1.424999237060554,-0.9613240410103572,-1.655249786376956,-3.461188388266031,0.15068881551211888,-2.558219087321497,-0.752280485432415,2.270000457763672,15.456264553737478,-34.71907806768514,0.9029693009445381,3,0.7749996185302734,1.6424999237060547,3.4287490844726562,4.379999160766602,-0.3149986267089844,1,0.025503149307585682,-1.023256329731552,36.40999984741211,1.0481937678095412,38.1150016784668,1.8644101768338022,38.18000030517578,0.025503149307585682
7639,2022-03-09,37.45500183105469,37.665000915527344,36.70000076293945,37.27999877929688,5728200.0,0.03267166689647394,2.243691337128789,-1.590928006658382,44.66528816134737,43.5457970140129,0.20644121021155115,0.5253620217386015,2.573048919411889,2.879171178268976,23.99344786598122,1.3950004577636719,-0.939289278731053,-0.3767484664916978,-2.0675100429720814,1.3140131099886858,-1.2221292547318896,0.468632321748494,1.0312990570068337,59.59037133963291,8.336241860640797,0.845380788240192,3,-0.25750160217285156,0.45749855041503906,2.2437477111816406,3.194997787475586,-2.265003204345703,2,-0.024696382499996727,-2.0319053957535376,36.27000045776367,-1.023256329731552,36.40999984741211,1.0481937678095412,38.1150016784668,-0.024696382499996727
7640,2022-03-10,37.1349983215332,37.45000076293945,36.560001373291016,36.84500122070313,4115000.0,-0.008543678918102815,-1.0697737343807525,1.657097392972387,46.69216471141797,43.78985267358557,0.5147316223206175,0.6536272820969415,2.7455721614413235,3.2092993085035317,25.872465832135394,0.8950004577636719,-0.8513859025221819,-0.5537519454956055,-1.928374829890636,0.8208709388994251,-1.2410633876931243,0.13355949670191336,1.2986765396118116,51.717074569170805,-2.593847315199497,0.6873114421975166,3,0.06250190734863281,0.7775020599365234,2.4662513732910156,3.5150012969970703,-1.9199981689453125,3,-0.004039254556655325,2.243691337128789,37.45500183105469,-2.0319053957535376,36.27000045776367,-1.023256329731552,36.40999984741211,-0.004039254556655325
7641,2022-03-11,36.80500030517578,37.70000076293945,36.74499893188477,37.48500061035156,4592600.0,-0.008886442204739997,-1.387495470064302,-2.3448520803462776,42.802192067024635,43.615894650189425,0.6601929285908597,0.8711668636839889,2.907997038159891,3.5443325156319077,26.832294912335296,0.9550018310546804,-0.6360362790060492,-0.7840000152587905,-2.10768562252553,0.5396855920079489,-1.4458428188921602,-0.12215721162542081,1.5771010495910573,42.035392255159124,-10.969098975743044,0.661842803633368,3,0.3924999237060547,1.0949993133544922,2.8575000762939453,3.844999313354492,-1.25,4,-0.004483111375063409,-1.0697737343807525,37.1349983215332,2.243691337128789,37.45500183105469,-2.0319053957535376,36.27000045776367,-0.004483111375063409
7642,2022-03-14,35.74499893188477,37.34000015258789,35.52000045776367,37.06999969482422,7703000.0,-0.028800471797359117,-1.0507065258271457,1.948529659257919,40.93535623808033,43.961032251478606,1.5264188519154018,1.882368254878351,3.799482505281091,4.600462102826178,27.368656345301456,1.8199996948242188,-0.582579621074828,-1.75175132751464,-3.3112938166874955,-0.19220883834178437,-2.5315225721010677,-0.9719800829282121,2.5865603866314544,10.321029478156813,-45.533387615132824,0.7797712445864279,3,1.285001754760735,2.140001296997063,3.917501449584954,4.905000686645501,0.5250015258788991,0,0.0034969926908712257,-1.387495470064302,36.80500030517578,-1.0697737343807525,37.1349983215332,2.243691337128789,37.45500183105469,0.0034969926908712257
7643,2022-03-15,36.71500015258789,36.77999877929688,36.005001068115234,36.005001068115234,7591600.0,0.027136697431479506,-1.1830949592203164,-0.5358480570966313,49.390868507609454,44.99181047885203,0.5613663495156302,0.8836385285337229,2.661670062411936,3.628038866799386,27.892393365281254,1.0349998474121094,-0.6409733885079874,-0.7347501754760728,-2.330450414330656,0.8609500633785103,-1.5326002949033608,0.06309994395121521,1.5040968114982363,54.81649208887893,-6.806948056980602,0.7978501194272902,3,0.3150005340576172,1.1700000762939453,2.947500228881836,3.934999465942383,-0.904998779296875,1,-0.02219797421549341,-1.0507065258271457,35.74499893188477,-1.387495470064302,36.80500030517578,-1.0697737343807525,37.1349983215332,-0.02219797421549341
7644,2022-03-16,37.6150016784668,37.82500076293945,36.76499938964844,37.06999969482422,4674800.0,0.02451318322588847,1.1968936905312508,0.7676094174788579,50.299109460484814,45.427432833893775,-0.460770384534392,-0.08241400955674294,1.6163296942236371,2.7217229318870864,28.542012592963182,1.1100006103515625,-0.652551346382026,0.20450134277344034,-1.3302368231463788,1.7392395086932595,-0.5628677401864692,0.9718704257333499,0.4961314253664284,90.88941185816279,29.425617254022278,0.7673690829599105,3,-0.6900005340576172,0.26999855041503906,1.9912490844726562,3.0349979400634766,-2.895000457763672,2,-0.04413132456039204,-1.1830949592203164,36.71500015258789,-1.0507065258271457,35.74499893188477,-1.387495470064302,36.80500030517578,-0.04413132456039204
7645,2022-03-17,37.959999084472656,37.959999084472656,37.35499954223633,37.435001373291016,3943400.0,0.009171803552074698,1.3047702089009992,0.9632950465111396,47.55391846220961,44.762297677459266,-0.9390030121026243,-0.49326191628709637,1.1226537085849628,2.373869992515651,28.984685590909415,0.6049995422363281,-0.5033649340225423,0.5752487182617188,-0.9004336216674105,2.050931058190848,-0.1625924517028423,1.3130898882262798,0.04748871351778661,100.0,41.430628142961666,0.7378411699645641,3,-1.1424980163574219,-0.07499885559082031,1.6462516784667969,2.690000534057617,-2.604999542236328,3,-0.0729715628179961,1.1968936905312508,37.6150016784668,-1.1830949592203164,36.71500015258789,-1.0507065258271457,35.74499893188477,-0.0729715628179961
7646,2022-03-18,38.36999893188477,38.5,37.72999954223633,38.22000122070313,11868600.0,0.010800839233418902,2.756101191860866,0.28571117166212534,51.92205243911561,45.73970924328746,-1.4628633028714404,-0.899775951335279,0.5922702718786255,1.9648067967318568,29.168945576378714,0.7700004577636719,-0.43883105716494697,0.9537487030029368,-0.5796306859104661,2.4871280919163397,0.18705900854623536,1.7204383974596382,-2.849998474121101,95.63754737969965,38.62998533183392,0.7666896944567007,3,-1.3599987030029368,-0.642498016357429,1.1775016784667898,2.2800006866455007,-4.0949974060058665,4,-0.08222566763417694,1.3047702089009992,37.959999084472656,1.1968936905312508,37.6150016784668,-1.1830949592203164,36.71500015258789,-0.08222566763417694
7647,2022-03-21,38.025001525878906,38.540000915527344,37.875,38.125,6392600.0,-0.008991332176430666,-2.324991893799233,-0.6666666666666666,55.424396306498366,47.74281626153201,-0.9663033771990399,-0.5922308268732763,0.8092648174431218,2.311618311995673,29.386454641671317,0.6650009155273438,-0.4729504461348526,0.6132513046264663,-0.9120005790453689,2.1385031882983014,-0.14937463720945487,1.3758772464623874,-2.4454010772705104,79.68444100009782,21.097982906533204,0.7626259418359179,3,-0.9950008392333984,-0.782501220703125,1.789999008178711,2.624998092651367,-2.9449996948242116,0,-0.06495729445328491,2.756101191860866,38.36999893188477,1.3047702089009992,37.959999084472656,1.1968936905312508,37.6150016784668,-0.06495729445328491
7648,2022-03-22,37.849998474121094,38.15499877929688,37.79499816894531,37.84500122070313,11387200.0,-0.00460231544339873,-5.856935261207721,-0.04997329671160972,48.53946276583134,48.173280106474685,-0.6074924357634828,-0.40822982352190706,0.9010775202826551,2.5113071871933954,29.354201518100204,0.3600006103515696,-0.5853359647463279,0.41924839019775106,-1.11847492162169,1.9569717020171922,-0.34961326571196594,1.188110046107468,-2.1519820068359365,61.12665643683941,5.858483804372824,0.7688616559097206,3,-0.8199977874755859,-0.7724990844726562,1.538752555847168,2.8000011444091797,-1.0749969482421875,1,-0.04174367450602945,-2.324991893799233,38.025001525878906,2.756101191860866,38.36999893188477,1.3047702089009992,37.959999084472656,-0.04174367450602945
7649,2022-03-23,37.1150016784668,37.834999084472656,37.10499954223633,37.61999893188477,5491600.0,-0.01941867438004863,-1.7809425544591866,-101.05496183220617,43.868748081121936,47.859567147552895,0.08292372999524389,0.36767027111464756,1.5458519011518561,3.260100572308801,29.1186420045069,0.7449989318847656,-0.4785951176609444,-0.3297485351562486,-1.8496290292260795,1.1901319589135824,-1.0896887821911605,0.43019171187866334,-1.3033058332519545,0.6970123106941679,-49.3380890594263,0.7599402470349143,3,-0.08500099182128906,-0.037502288818359375,2.0624990463256836,3.5349979400634766,-1.3650016784667969,2,-0.035160992756546494,-5.856935261207721,37.849998474121094,-2.324991893799233,38.025001525878906,2.756101191860866,38.36999893188477,-0.035160992756546494
7650,2022-03-24,37.709999084472656,37.71500015258789,37.16999816894531,37.32500076293945,4974400.0,0.01603118359418154,1.7595005166735878,-0.7623770603254112,47.802481892089816,48.41515490589347,-0.4715173810617941,-0.22674495736993094,0.8545636893242445,2.6813820068168965,28.22275001710537,0.5999984741210938,-0.27997694132143636,0.25749893188476847,-1.2663241723623102,1.7813220361318471,-0.5044126202387673,1.0194104840083043,-1.7891710364453104,42.160206498536596,-4.377776996875923,0.7619115521235387,3,-0.6799983978271484,-0.6324996948242188,1.3950014114379883,2.940000534057617,-1.9150009155273438,3,-0.07928925845560897,-1.7809425544591866,37.1150016784668,-5.856935261207721,37.849998474121094,-2.324991893799233,38.025001525878906,-0.07928925845560897
7651,2022-03-25,37.834999084472656,37.96500015258789,37.459999084472656,37.8849983215332,5335800.0,0.003314770698349623,3.8094675846033677,-0.12986871439187517,59.33202063084665,50.45922872731195,-0.4861734658445016,-0.41973253444313485,0.6283880213614026,2.572036083617128,28.09382745991903,0.5050010681152344,-0.22691668555817301,0.411998939514163,-1.0543119348638825,1.8783098138922085,-0.3211564976748633,1.1451543767031893,-1.8094041217453096,50.87099955606005,-1.2934987760719494,0.7331554371890242,3,-0.5624980926513672,-0.8049983978271484,1.2700014114379883,2.815000534057617,-1.8499984741210938,4,-0.06554776271301965,1.7595005166735878,37.709999084472656,-1.7809425544591866,37.1150016784668,-5.856935261207721,37.849998474121094,-0.06554776271301965
7652,2022-03-28,37.90499877929688,37.98500061035156,37.51499938964844,37.84500122070313,4612400.0,0.0018501307392115862,3.2727146622280467,-1.1999694819562066,60.806335877978114,51.72761399068624,-0.2431224890523822,-0.5244996540625166,0.47238132369465546,2.511230910172806,27.949577275285165,0.470001220703125,-0.1703477362488286,0.4869987487793068,-0.9716176534881313,1.945615151046745,-0.24230945235441226,1.216306949913026,-1.7788275784575376,76.19045889024943,18.581939995002116,0.7293082011337173,3,-0.2524986267089915,-0.8749980926513743,1.2000017166137624,2.7450008392333913,-0.93499755859375,0,-0.09576566073920112,3.8094675846033677,37.834999084472656,1.7595005166735878,37.709999084472656,-1.7809425544591866,37.1150016784668,-0.09576566073920112
7653,2022-03-29,38.68000030517578,38.72999954223633,38.10499954223633,38.38999938964844,3622200.0,0.020445892384573616,2.2051332211745374,4.83354526958291,58.560438037149986,52.64553938809349,-0.7935234869181684,-1.2352436824942998,-0.37736515753165634,1.7457925007603379,27.04086891300571,0.825000762939446,-0.017738491326106498,1.1810003280639663,-0.3708529219346346,2.732853578062567,0.40507370306466584,1.9569269530632667,-2.457275915748916,96.92312387319711,37.93089441878955,0.7759266249993001,3,-0.7625007629394531,-1.5550003051757812,0.3762502670288086,1.9699993133544922,-3.0999984741210938,1,-0.09307131452218143,3.2727146622280467,37.90499877929688,3.8094675846033677,37.834999084472656,1.7595005166735878,37.709999084472656,-0.09307131452218143
7654,2022-03-30,38.35499954223633,38.665000915527344,38.21500015258789,38.53499984741211,3578400.0,-0.008402294735658677,1.0454466638923567,-0.6206887479940018,58.51956631769626,53.86394470536978,-0.3939424241063989,-0.9370194992150402,-0.10405756126053944,2.072575922460871,26.389154035651853,0.4650001525878906,0.2515117755035021,0.8424995422363253,-0.7352987711758132,2.420297855648464,0.05360038553025959,1.631398698942391,-1.9818386436408986,75.96155962293219,15.386101394350781,0.7888991567060676,3,-0.4375,-1.2299995422363281,0.5975008010864258,2.2950000762939453,-3.145000457763672,2,-0.04119405645195062,2.2051332211745374,38.68000030517578,3.2727146622280467,37.90499877929688,3.8094675846033677,37.834999084472656,-0.04119405645195062
7655,2022-03-31,37.67499923706055,38.415000915527344,37.67499923706055,38.22999954223633,5232800.0,-0.017729117801890903,-1.6666712488830848,3.083329801212224,55.79227114731999,54.29396900628138,0.2697458486274371,-0.31283147706430015,0.5368814612813395,2.7319009256185893,26.1747645306593,0.7400016784667969,0.35084078964990795,0.18774929046630717,-1.3609665613062347,1.736465142238849,-0.5866086354199638,0.9621072163525781,-1.1604280198466626,16.92913977105817,-44.091650189609666,0.774357925886272,3,0.24250030517578125,-0.5499992370605469,0.7537508010864258,2.7775001525878906,-3.1300010681152415,3,-0.0510948712950986,1.0454466638923567,38.35499954223633,2.2051332211745374,38.68000030517578,3.2727146622280467,37.90499877929688,-0.0510948712950986
7656,2022-04-01,37.78499984741211,38.15499877929688,37.2599983215332,38.0,4240400.0,0.0029197242887626373,2.409540417801933,0.38738744930923086,65.54879325263533,55.4189020002966,0.07603202169658374,-0.47307754955340897,0.39796377770232993,2.599978218375611,25.932362750940296,0.895000457763679,0.3814421015984948,0.31424999237060547,-1.2131910363070944,1.8416910210483053,-0.44947052196824444,1.0779705067094554,-1.1375029306968756,35.71435985799996,-30.409304506325277,0.7637205143388489,4,0.13249969482421875,-0.6599998474121094,-0.16375064849853516,2.102499008178711,-3.2649993896484375,4,-0.05266644664557518,-1.6666712488830848,37.67499923706055,1.0454466638923567,38.35499954223633,2.2051332211745374,38.68000030517578,-0.05266644664557518
7657,2022-04-04,37.99499893188477,38.13999938964844,37.67499923706055,37.75500106811523,4950000.0,0.005557736808805336,-1.3249918937992333,-1.1162683415837853,61.03448094425673,56.80723735345498,-0.1549669190435239,-0.588412299290269,0.1750763842929146,2.3639461312673404,25.01203411147549,0.4650001525878906,0.4261277591588808,0.4449991226196346,-1.013633753337885,1.9036319985771541,-0.2843173153591252,1.1743155605983944,-1.2225518576382726,50.00000000000049,-16.828810225954747,0.7293164379787587,4,-0.0774993896484446,-0.8699989318847727,-0.49249935150147195,1.8924999237060476,-3.809997558593757,0,-0.052901654902968165,2.409540417801933,37.78499984741211,-1.6666712488830848,37.67499923706055,1.0454466638923567,38.35499954223633,-0.052901654902968165
7658,2022-04-05,37.19499969482422,37.95000076293945,37.084999084472656,37.88000106811523,4122400.0,-0.02105538253849526,1.096971826752794,-2.854197793813579,46.31576763513248,57.07912841501171,0.6060863000679575,0.29981013885272745,0.9474674599193804,3.1329961169716043,23.936364295459807,0.9099998474121165,0.3666906700632353,-0.40125007629394815,-1.7429687250814965,0.9404685724936002,-1.0721094006877223,0.269609248099826,-0.3050994724983269,6.962055878007088,-54.47594021312184,0.6708593243937752,4,0.7124996185302734,-0.06999969482421875,0.30749988555908203,2.6924991607666016,-2.8800010681152344,1,-0.00604915918717952,-1.3249918937992333,37.99499893188477,2.409540417801933,37.78499984741211,-1.6666712488830848,37.67499923706055,-0.00604915918717952
7659,2022-04-06,36.52999877929688,36.86999893188477,36.32500076293945,36.7599983215332,5251600.0,-0.017878771904382473,1.422209977535665,0.33576508194620874,38.12291443033621,56.0036209192613,1.3179772049452936,0.9401615458989667,1.5981629728985638,3.758635345682052,23.438734490480943,0.8699989318847656,0.27213794503855127,-1.02000083923339,-2.443499205497581,0.403497527030801,-1.7317500223654818,-0.308251656101298,2.200000762939446,9.8085168129579,-44.82038289366198,0.7117491831320947,4,0.9975013732910085,0.5950012207031179,0.9725008010864187,3.357500076293938,-1.2949981689453196,2,-0.026005939775190945,1.096971826752794,37.19499969482422,-1.3249918937992333,37.99499893188477,2.409540417801933,37.78499984741211,-0.026005939775190945
7660,2022-04-07,36.98500061035156,37.14500045776367,36.310001373291016,36.49499893188477,4699800.0,0.01245556655513913,1.0617226390125132,-2.1304463204684145,38.58203928164166,53.69806743601631,0.8373785338531405,0.4989262938229686,1.1285287903964019,3.2569377687729286,22.70664931034975,0.8349990844726562,0.27039391434735194,-0.5574991226196317,-1.9917437564663132,0.8767455112270497,-1.274621439542976,0.15962319430371252,1.6968989562988313,36.58537593946084,-12.32512904270002,0.7171223169233422,4,0.5349998474121094,0.1399993896484375,0.47624969482421875,2.902498245239258,-2.2150001525878906,3,-0.04799246982794725,1.422209977535665,36.52999877929688,1.096971826752794,37.19499969482422,-1.3249918937992333,37.99499893188477,-0.04799246982794725
7661,2022-04-08,36.63999938964844,37.0099983215332,36.47000122070313,36.86999893188477,3304400.0,-0.009328138840332012,1.117642658927515,-0.4693852130384562,38.58201501474303,51.22869845121241,1.1119792339860126,0.8758368607055402,1.475702826902733,3.545258434528506,22.228288430209304,0.539997100830071,0.36822370431398355,-0.8942502975463853,-2.3481209303023363,0.5596203352095657,-1.6211856139243608,-0.16731498116840982,1.947024249267578,18.03269803615837,-25.870383906794327,0.7269353163779757,4,0.8800010681152344,0.4850006103515625,0.8387508392333984,3.247499465942383,-1.0849990844726562,4,-0.057177981866861405,1.0617226390125132,36.98500061035156,1.422209977535665,36.52999877929688,1.096971826752794,37.19499969482422,-0.057177981866861405
7662,2022-04-11,35.86999893188477,36.525001525878906,35.80500030517578,36.41999816894531,4420600.0,-0.021015296686418772,-1.117661578507436,2.3913057900584427,35.13513823122912,48.62588736166565,1.7466353913502317,1.7451572829908812,2.2054459591733675,4.252886689490666,21.19869788047584,0.8349990844726562,0.36257451394288864,-1.6705007553100515,-3.0927151288858,-0.24828638173430306,-2.381607942097922,-0.9593935685221808,2.6259438164062416,3.0302383607301207,-37.09576069609016,0.7111071867878737,4,1.3650016784667898,1.2550010681152273,1.6087512969970632,4.017499923706048,-1.8849983215332173,0,-0.03763586602510571,1.117642658927515,36.63999938964844,1.0617226390125132,36.98500061035156,1.422209977535665,36.52999877929688,-0.03763586602510571
7663,2022-04-12,35.900001525878906,36.5,35.72999954223633,36.15999984741211,5720000.0,0.0008364258401876157,-1.566658401520787,0.4727248767157553,39.79849705554332,46.54576855475977,1.4313402898116365,1.7401866964867807,2.094729700311106,4.161170836931483,20.132164789019054,0.7700004577636719,0.2272415159777097,-1.5997482299804702,-3.161418643924499,-0.03807781603644145,-2.3805834369524845,-0.8189130230084558,2.434484675825196,12.014266688952752,-31.731938800930564,0.7808352069720152,4,1.1724987030029297,1.2249984741210938,1.5787487030029297,3.987497329711914,-2.105003356933601,1,-0.047771589963627514,-1.117661578507436,35.86999893188477,1.117642658927515,36.63999938964844,1.0617226390125132,36.98500061035156,-0.047771589963627514
7664,2022-04-13,35.95500183105469,36.09500122070313,35.775001525878906,35.915000915527344,4907200.0,0.0015320418617847942,-1.0000000000000444,-0.1538506683099315,33.79506478282673,44.10163451426052,1.1176291897159558,1.6384511273002644,1.9655665058535092,4.045268267630156,20.179156326991798,0.31999969482422586,0.06290298180780951,-1.4617479324340792,-3.1674382208107374,0.24394235594257907,-2.3145930766224083,-0.6089027882457501,2.1711254378919946,15.901211536284082,-26.88707685086655,0.8528451441883287,4,0.9874973297119141,1.1699981689453125,1.5237483978271484,3.932497024536133,-1.7400016784667969,2,-0.04561265806776338,-1.566658401520787,35.900001525878906,-1.117661578507436,35.86999893188477,1.117642658927515,36.63999938964844,-0.04561265806776338
7665,2022-04-14,35.189998626708984,36.04999923706055,35.15999984741211,35.95500183105469,6106000.0,-0.021276683782142425,-1.157572282666494,-19.12464238031661,28.15858525721589,39.94716695921391,1.6685289045016702,2.3033884969150336,2.6245502146574253,4.741268723393361,20.524478772947752,0.8899993896484375,-0.17117663789602489,-2.0882511138916016,-4.040265330456869,-0.13623689732633437,-3.0642582221742316,-1.1122440056089715,2.7444384241008706,1.6215569751281533,-38.4860022431261,0.9760071082826324,4,1.460000991821289,1.7550010681152344,2.365001678466797,4.697500228881836,-0.48999786376953836,3,0.0012788287979192958,-1.0000000000000444,35.95500183105469,-1.566658401520787,35.900001525878906,-1.117661578507436,35.86999893188477,0.0012788287979192958
7666,2022-04-18,35.21500015258789,35.51499938964844,34.924999237060554,35.06999969482422,6188800.0,0.0007104724880531155,-1.712635815948071,-0.18954228811066065,27.620694273333413,36.23452399577798,1.3864334515090349,2.139601718226885,2.5138779421069017,4.653734825563468,21.497846373500348,0.5900001525878835,-0.40350377965433637,-1.9054996490478544,-3.991371388246577,0.1803720901508683,-2.9484355186472158,-0.862563779448493,2.441993177882189,18.12503129239338,-16.6987524532854,1.0429358695993618,4,1.2224998474121094,1.6124992370605469,2.3400001525878906,4.67249870300293,-0.7200012207031179,0,-0.012636651793156872,-1.157572282666494,35.189998626708984,-1.0000000000000444,35.95500183105469,-1.566658401520787,35.900001525878906,-0.012636651793156872
7667,2022-04-19,35.55500030517578,35.63999938964844,35.130001068115234,35.314998626708984,12284200.0,0.00965498086368477,1.487797616278529,1.655178764041988,21.97315553803871,33.52978931832312,0.7419443939798,1.6918072035014973,2.095388367533019,4.248233406870455,22.49417757935694,0.5099983215332031,-0.5745260864378707,-1.4419994354248047,-3.593826533575097,0.7098276627254876,-2.517912984499951,-0.36608588634965855,1.7741537340851536,40.000048440576464,12.493099325394645,1.0759135490751457,4,0.4799995422363281,1.2724990844726562,1.9937496185302734,4.332498550415039,-1.1800003051757812,1,0.0,-1.712635815948071,35.21500015258789,-1.157572282666494,35.189998626708984,-1.0000000000000444,35.95500183105469,0.0
7668,2022-04-20,36.27000045776367,36.6349983215332,35.93000030517578,35.93000030517578,5300200.0,0.020109693332889922,-3.147045293899853,1.416657394897878,32.523092782977685,32.90758691306106,-0.1319404481996571,0.8984314363920589,1.3213228689405554,3.47521648457424,22.97648826301852,1.0799980163574219,-0.8265524327832168,-0.6479993820190444,-2.783923230841914,1.4879244668038254,-1.7159613064304793,0.4199625423923905,0.7706550052332162,78.65508425800743,54.91125059246123,1.067961924411436,4,-0.2350006103515625,0.5574989318847656,1.1875,3.602499008178711,-1.3100013732910156,2,-0.06299971928792758,1.487797616278529,35.55500030517578,-1.712635815948071,35.21500015258789,-1.157572282666494,35.189998626708984,-0.06299971928792758
7669,2022-04-21,35.810001373291016,36.79499816894531,35.720001220703125,36.724998474121094,3813400.0,-0.012682632441880504,1.0379156858703866,-2.691166735854772,33.76854225043488,32.37275390959364,0.24047501939408988,1.323507238456159,1.7047326802814382,3.895330911122656,23.031101302498186,1.0749969482421875,-1.0793515177349207,-1.0427484512329102,-3.232389630938002,1.1468927284721815,-2.137569041085456,0.052072138619635666,-0.8850021362304616,47.326344477559374,21.78193753574274,1.094820589852545,4,0.15749740600585938,1.0174980163574219,1.6474990844726562,4.062498092651367,-0.14500045776367188,3,-0.0562692858718683,-3.147045293899853,36.27000045776367,1.487797616278529,35.55500030517578,-1.712635815948071,35.21500015258789,-0.0562692858718683
7670,2022-04-22,34.720001220703125,35.8650016784668,34.685001373291016,35.59000015258789,4081000.0,-0.030438428114690663,-1.5106426151005419,0.9508215174621969,27.21193972957377,31.1094122112415,1.090024821079993,2.2957217589945174,2.68229920972621,4.928244728226986,23.364849974033113,1.1800003051757812,-1.2126706181939682,-1.9832487106323242,-4.32916324703433,0.36266582576968176,-3.156205978833327,-0.8102914424313212,2.0749969482421875,1.658763059934228,-21.665663047822097,1.1729572682010034,4,1.019998550415039,1.9874992370605469,2.684999465942383,5.039999008178711,0.7099990844726562,4,-0.014544961127884615,1.0379156858703866,35.810001373291016,-3.147045293899853,36.27000045776367,1.487797616278529,35.55500030517578,-0.014544961127884615
7671,2022-04-25,35.35499954223633,35.41999816894531,34.165000915527344,34.53499984741211,4703800.0,0.01828912152095663,1.6421079683258646,-0.9425295420165304,31.5384894458398,30.709784568420464,0.28338092297577333,1.5445939183879247,1.9784521691528738,4.258034391286188,24.13035731422134,1.2549972534179688,-1.2293644296026969,-1.224250411987306,-3.580435972863633,1.1319351488890206,-2.4023431924254695,-0.046157631549142764,1.4399986267089844,45.24714332543318,24.252005021826264,1.178092780438162,4,0.125,1.0925006866455078,1.996251106262207,4.405000686645508,-0.7150001525878835,0,-0.018526341048722084,-1.5106426151005419,34.720001220703125,1.0379156858703866,35.810001373291016,-3.147045293899853,36.27000045776367,-0.018526341048722084
7672,2022-04-26,34.275001525878906,35.279998779296875,34.24499893188477,35.169998168945305,5693600.0,-0.030547250186419017,-1.1675347915701517,-1.0914597270164317,30.34996601175102,29.659947785776875,1.2441734438527376,2.4650840462721533,3.0146401387350465,5.300893117668863,24.961187947163587,1.1100006103515554,-1.3196154380908567,-2.122748565673831,-4.604821394515184,0.3593242631675224,-3.3637849800945077,-0.8817121512531543,2.414796752929689,4.182537080926784,-17.819853397950148,1.241036414420675,4,1.2049980163574219,2.1724987030029297,3.0937490463256836,5.367498397827148,1.7150001525878906,1,0.006418596534263132,1.6421079683258646,35.35499954223633,-1.5106426151005419,34.720001220703125,1.0379156858703866,35.810001373291016,0.006418596534263132
7673,2022-04-27,35.080001831054695,35.90999984741211,34.365001678466804,34.69499969482422,5461400.0,0.023486514058007613,-1.9569394757976466,-0.43017159808711464,40.422750691381694,30.39635733117187,0.3471281357829312,1.4509429789864257,2.1721852718028387,4.4513216505580715,26.390185409198352,1.6349983215332031,-1.3776574435006168,-1.1377483367919865,-3.4384599542211163,1.1629632806371433,-2.2881041455065514,0.012607471922578384,1.508804553222653,34.79094566879137,10.781546886309847,1.1503558087145636,4,0.3999977111816335,1.3674983978271413,2.05624866485595,4.479997634887688,0.35999679565428977,2,-0.02009697247024056,-1.1675347915701517,34.275001525878906,1.6421079683258646,35.35499954223633,-1.5106426151005419,34.720001220703125,-0.02009697247024056
7674,2022-04-28,36.775001525878906,36.93999862670898,35.470001220703125,35.665000915527344,7674200.0,0.04831811876713488,1.041670419565239,2.8831024711173994,48.8081784290038,32.69075657248165,-1.3626159482756819,-0.38840932534988326,0.4346374880771293,2.719478095789434,27.471703340523767,1.8599967956542827,-1.3039543148364174,0.6362512588500948,-1.4543757308269178,2.7268782485271075,-0.40906223598841507,1.6815647536886047,-2.6100006103515625,94.05415362451551,68.67634146644333,1.0453134948385068,4,-1.2225017547607422,-0.3275012969970703,0.2787485122680664,2.3999996185302734,-1.1500015258789062,3,-0.04935424516920861,-1.9569394757976466,35.080001831054695,-1.1675347915701517,34.275001525878906,1.6421079683258646,35.35499954223633,-0.04935424516920861
7675,2022-04-29,35.75,36.81499862670898,35.70000076293945,36.44499969482422,7644800.0,-0.02787223612098566,-1.8050325329648005,-0.6261255069076912,45.31085946004176,34.656330482115905,-0.27918359018431005,0.5111906881996049,1.401885322647729,3.692679106783217,28.11439600171205,1.1149978637695241,-1.3037965634272197,-0.2925003051757784,-2.258886813008992,1.6738862026574353,-1.2756935590923817,0.6906929487408249,-1.5294991302490217,57.11713123531699,29.537473482343543,0.9831932539166055,4,-0.19750022888183594,0.6975002288818359,1.3037500381469727,3.0375003814697266,0.0449981689453125,4,-0.0023775967684659394,1.041670419565239,36.775001525878906,-1.9569394757976466,35.080001831054695,-1.1675347915701517,34.275001525878906,-0.0023775967684659394
7676,2022-05-02,35.79499816894531,36.08000183105469,34.935001373291016,35.70500183105469,5106600.0,0.001258690040428334,2.469679104822675,-0.129491190515396,49.57215781220551,37.722886290356655,-0.2606691093660345,0.32618622095989735,1.322160357750377,3.586834276436605,28.657739363662472,1.1450004577636719,-1.2750382258931765,-0.14800205230712749,-1.9364831976913095,1.6404790930770545,-1.0422426249992185,0.7462385203849635,-1.5201073440551767,57.51389286007495,25.720624529643526,0.8942405726920911,5,-0.24249839782714844,0.6525020599365234,1.2587518692016602,2.8600025177001953,-0.5449981689453125,0,-0.010196895724000732,-1.8050325329648005,35.75,1.041670419565239,36.775001525878906,-1.9569394757976466,35.080001831054695,-0.010196895724000732
7677,2022-05-03,35.98500061035156,36.25500106811523,35.72999954223633,35.904998779296875,3855400.0,0.005308072387920637,-1.4418658292081072,0.8889454052221092,50.47618518436201,39.717674334954914,-0.42830204937135363,-0.02331662174100302,1.0868337536445267,3.3389471897933944,29.159344275294007,0.5250015258788991,-1.1254446229711945,0.14250030517577983,-1.3641668774875129,1.6491674878390725,-0.6108332861558665,0.8958338965074262,-1.656807629425053,62.91265443986852,27.435317033282885,0.7533335913316469,5,-0.43250083923339844,0.46249961853027344,1.166250228881836,2.6700000762939453,-1.4150009155273438,1,-0.03737671801834597,2.469679104822675,35.79499816894531,-1.8050325329648005,35.75,1.041670419565239,36.775001525878906,-0.03737671801834597
7678,2022-05-04,36.97000122070313,37.0,35.73500061035156,36.07500076293945,4436400.0,0.027372532823251472,1.649218884188746,11.187249666221717,55.14966536736048,42.093354681279976,-1.4567591333107615,-1.0814861888805538,0.08781376156003518,2.3046349477623096,28.90702986936252,1.2649993896484375,-0.9400435701411567,1.1387508392334027,-0.3282325314319934,2.605734209898799,0.4052591539007011,1.8722425245661043,-2.589572126860972,98.5472736442117,58.09062522586137,0.7334916853326988,5,-1.3875007629394602,-0.5225009918212962,0.3712491989135671,1.6849994659423757,-3.194999694824226,2,-0.02650796618550111,-1.4418658292081072,35.98500061035156,2.469679104822675,35.79499816894531,-1.8050325329648005,35.75,-0.02650796618550111
7679,2022-05-05,35.58000183105469,36.6150016784668,35.185001373291016,36.540000915527344,3357600.0,-0.037598034724165674,1.5765757096707678,-1.0726241267757428,51.86070239208464,44.83210608822563,-0.11489903949947688,0.24632167330486965,1.467823954608761,3.6274783910803094,28.240570352341187,1.7849998474121165,-0.7766484367546838,-0.2037487030029297,-1.636592235587365,1.2290948295815056,-0.9201704692951438,0.5126730632892844,-1.0947899009662123,31.234909768033,-13.55025076188668,0.7164217662922162,5,0.002498626708984375,0.8349990844726562,1.9412479400634766,2.977499008178711,-2.970001220703132,3,-0.003934884686360718,1.649218884188746,36.97000122070313,-1.4418658292081072,35.98500061035156,2.469679104822675,35.79499816894531,-0.003934884686360718
7680,2022-05-06,35.209999084472656,35.40999984741211,34.56999969482422,35.2599983215332,4804600.0,-0.010399177277700122,3.7999694826214427,0.0520825882745631,49.97690037984867,46.88081841422662,0.3709262665454176,0.5022796663739939,1.800120742210126,3.932840843183534,28.07123752354161,1.0100021362304688,-0.7386887502217618,-0.4850013732910128,-1.8211860639909148,0.8511833174088892,-1.1530937186409602,0.18309097205893465,1.7900009155273438,26.337420134691765,-20.918702965507006,0.6680923453499495,5,0.41250038146972656,1.0800018310546875,2.311250686645508,3.160001754760742,-2.4449996948242116,4,0.011786450619658106,1.5765757096707678,35.58000183105469,1.649218884188746,36.97000122070313,-1.4418658292081072,35.98500061035156,0.011786450619658106
7681,2022-05-09,34.544998168945305,35.23500061035156,34.415000915527344,34.709999084472656,4898400.0,-0.018886706413480447,-2.858863656763307,3.300068665598677,45.470843058244064,48.56091586383696,1.0157637703632005,1.0564454202687088,2.3908639579025746,4.53769969241398,27.934226349085232,0.8199996948242188,-0.6994207785130584,-1.0452522277832088,-2.3978817163739734,0.3073772608075558,-1.721566972078591,-0.3689374834878265,2.406401824951182,5.02890906998063,-41.362780805857795,0.676314744295382,5,1.137502670288093,1.615001678466804,2.9762516021728587,3.425001144409187,-1.4849967956542898,0,0.03618468855858015,3.7999694826214427,35.209999084472656,1.5765757096707678,35.58000183105469,1.649218884188746,36.97000122070313,0.03618468855858015
7682,2022-05-10,34.52000045776367,35.27000045776367,34.075000762939446,35.169998168945305,4556400.0,-0.0007236275150277471,1.8117564165279334,3.939358209645138,41.63479850300472,48.69558784290618,1.2059923063253422,1.027815584878553,2.353322328585193,4.486630599223929,27.383974009931787,1.1949996948242259,-0.5008445641240584,-1.0027500152587905,-2.4293161484390993,0.4238161179215183,-1.7160330818489413,-0.28946694866863965,2.3299435729980473,15.213668748557469,-25.977572960809383,0.7132830665901531,5,1.0174999237060547,1.5874996185302734,3.001249313354492,3.4499988555908203,-3.2650012969970703,1,0.021147147524795296,-2.858863656763307,34.544998168945305,3.7999694826214427,35.209999084472656,1.5765757096707678,35.58000183105469,0.021147147524795296
7683,2022-05-11,34.185001373291016,35.06999969482422,34.11999893188477,34.419998168945305,4727800.0,-0.00970449246901195,-4.2054596950348095,0.3615348048335249,42.13836408345016,47.95449736006688,1.5652916157448118,1.2940921884549965,2.6510647538050662,4.749389159309445,26.7504127350498,0.950000762939446,-0.3773908072476502,-1.2519990921020536,-2.785270445116687,0.28127226091257995,-2.018634768609367,-0.4853634155947404,2.498446061401367,4.330731130021324,-34.59384946412109,0.7666356765073162,5,1.352499008178711,1.8274993896484375,3.3362483978271484,3.7124996185302734,-2.735000610351566,2,0.011262199972705167,1.8117564165279334,34.52000045776367,-2.858863656763307,34.544998168945305,3.7999694826214427,35.209999084472656,0.011262199972705167
7684,2022-05-12,34.314998626708984,34.47999954223633,33.700000762939446,33.99499893188477,4556200.0,0.0038027570044076864,1.3999906099980264,-1.361719396782635,47.83998528645235,48.235511340779176,1.172999487355625,1.0908592618659654,2.451509473631191,4.555716331249698,26.19548632442985,0.7799987792968821,-0.1436160005043945,-1.040001678466794,-2.630960153895167,0.5509567969615787,-1.835480916180984,-0.2445224407526041,2.211942007678225,35.96480661036108,-7.35665873833937,0.7954792377141872,5,1.0350017547607422,1.1075019836425781,3.2012510299682617,3.5825023651123047,-2.6099987030029332,3,-0.015736474499222997,-4.2054596950348095,34.185001373291016,1.8117564165279334,34.52000045776367,-2.858863656763307,34.544998168945305,-0.015736474499222997
7685,2022-05-13,35.23500061035156,35.47999954223633,34.575000762939446,34.639999389648445,3819600.0,0.026810491635179456,-1.4965536110789273,1.8593805879407959,49.378887506313404,48.21403686234672,0.1925064935794154,0.18382645597840508,1.4681431889748495,3.5874401139257444,24.751796877468003,1.1650009155273438,-0.027698217260564206,-0.1222497940063505,-1.712352753200932,1.467853165188231,-0.9173012736036412,0.6728016855909402,1.0657848343198282,86.23600562346775,41.37530793836538,0.7950514795972914,5,0.11499977111816406,0.1875,2.091249465942383,2.6625003814697266,-3.560001373291012,4,-0.07449978585295713,1.3999906099980264,34.314998626708984,-4.2054596950348095,34.185001373291016,1.8117564165279334,34.52000045776367,-0.07449978585295713
7686,2022-05-16,34.77000045776367,35.095001220703125,34.49499893188477,34.880001068115234,3133600.0,-0.013197109253101025,1.2222269317170085,-0.18487459609170862,52.73631190341331,48.46516205335243,0.5552062726062772,0.6469483702636012,1.865164684125908,3.9856435419196288,23.095025930585532,0.7400016784667898,-0.13034327713641858,-0.5649999618530259,-2.1758027285839887,1.0458028048779369,-1.3704013452185038,0.24040142151245192,1.3227222123691647,60.112383630222865,9.68869665651485,0.8054013833654807,5,0.5799999237060547,0.5849990844726562,2.552499771118164,3.127500534057617,-2.7550010681152273,0,-0.057664683397136374,-1.4965536110789273,35.23500061035156,1.3999906099980264,34.314998626708984,-4.2054596950348095,34.185001373291016,-0.057664683397136374
7687,2022-05-17,35.55500030517578,35.6349983215332,35.09000015258789,35.51499938964844,3598600.0,0.022576929452896577,4.450064850843061,-0.3636426688861146,52.63157004881962,48.18537368462565,-0.33213070407602885,-0.14551195051524246,1.0748720879357165,3.1303088455975114,21.343902299585313,0.8649978637695312,-0.10302868018671063,0.21999988555908345,-1.3908028811718793,1.8308026522900462,-0.5854014978063944,1.0254012689245613,0.34630461238158716,95.86573037251996,41.669128689588746,0.8054013833654807,5,-0.39749908447265625,-0.2049999237060547,1.7674999237060547,2.342500686645508,-2.6300010681152273,1,-0.07017294080916003,1.2222269317170085,34.77000045776367,-1.4965536110789273,35.23500061035156,1.3999906099980264,34.314998626708984,-0.07017294080916003
7688,2022-05-18,33.985000610351555,35.36999893188477,33.89500045776367,35.09999847412109,4013400.0,-0.044156930989976084,-1.277993142372398,-27.87430860194545,34.3258402405059,46.23705566778358,0.8603982170624107,1.3117796478340509,2.625739664621591,4.611587744469581,21.292862231052627,1.6599998474121094,-0.1724734163975441,-1.2357498168945398,-2.8908516313338097,0.4193519975447302,-2.063300724114171,-0.40819890967490835,1.7401999748363792,14.728692868182769,-33.00408588391021,0.8275509072196338,5,0.6824989318847727,1.3649997711181712,3.194999694824226,3.9125003814697337,-0.9249992370605398,2,-0.08032959836856435,4.450064850843061,35.55500030517578,1.2222269317170085,34.77000045776367,-1.4965536110789273,35.23500061035156,-0.08032959836856435
7689,2022-05-19,33.794998168945305,34.19499969482422,33.49499893188477,33.674999237060554,6403200.0,-0.00559077351754933,-1.9166726271368852,-0.10762256662902006,37.87971953351445,44.89292446263533,0.8611269408985294,1.4156648373067569,2.7558056993149123,4.695934517969576,21.16165950595178,0.700000762939446,-0.2819414492031669,-1.3250020980835018,-3.0718495144141045,0.4218453182471009,-2.1984258062488067,-0.4515783899181969,1.8400001525878977,14.01865993568428,-31.183401989177174,0.8734237081653027,5,0.770000457763679,1.4525012969970774,3.3037519454956126,4.102502822875984,-1.43499755859375,3,-0.06938888986716107,-1.277993142372398,33.985000610351555,4.450064850843061,35.55500030517578,1.2222269317170085,34.77000045776367,-0.06938888986716107
7690,2022-05-20,34.21500015258789,34.264999389648445,33.35499954223633,34.189998626708984,5394200.0,0.012427933315544148,13.559997558592208,0.2083479034873248,40.639829116152505,44.356145135736256,0.31865111263014967,1.007547065069467,2.2898282577279403,4.170129621638139,20.26730709370505,0.9099998474121165,-0.5323011233770245,-0.8797500610351534,-2.665116611744203,0.9056164896738963,-1.7724333363896818,0.012933214319374997,1.205998229980466,37.71934521021001,-5.680582687026771,0.8926832753545264,5,0.279998779296875,0.9624996185302734,2.81874942779541,3.6825008392333984,-2.029998779296875,4,-0.07335964394821115,-1.9166726271368852,33.794998168945305,-1.277993142372398,33.985000610351555,4.450064850843061,35.55500030517578,-0.07335964394821115
7691,2022-05-23,34.700000762939446,34.810001373291016,34.15999984741211,34.470001220703125,4250200.0,0.014175087189496116,1.8888907726868138,9.199420201403438,42.64453808559502,44.468338422690735,-0.1587437416189985,0.4964108131666123,1.7741784745649838,3.574525692880421,18.76648319694056,0.6500015258789062,-0.6465124605157229,-0.3619995117187571,-2.151291133832075,1.4272921103945606,-1.2566453227754124,0.5326462993378982,0.4730777587890671,58.991313193505334,17.31358994867299,0.8946458110566575,5,-0.2050018310546804,0.47749900817871804,2.0974988937378,3.017499923706062,-2.5100021362304616,0,-0.0871758345639485,13.559997558592208,34.21500015258789,-1.9166726271368852,33.794998168945305,-1.277993142372398,33.985000610351555,-0.0871758345639485
7692,2022-05-24,34.49499893188477,34.700000762939446,33.880001068115234,34.509998321533196,3789400.0,-0.005907833618079339,3.1518522810678307,-0.06521486739748224,34.44374272606561,43.61338049409245,0.047314265237851316,0.7575809322249114,1.9796893147086152,3.6739541978526162,17.261311059292243,0.8199996948242116,-0.7226759459932808,-0.5780012130737262,-2.3495384561290678,1.1935360299816153,-1.4637698346013934,0.307767408453941,0.4599101123046765,56.575669228730604,21.17898201555799,0.8857686215276692,5,-7.105427357601002e-15,0.6825008392333913,2.137500762939446,3.105001449584954,-2.6199989318847727,1,-0.07189446641623143,1.8888907726868138,34.700000762939446,13.559997558592208,34.21500015258789,-1.9166726271368852,33.794998168945305,-0.07189446641623143
7693,2022-05-25,34.375,34.65999984741211,34.0,34.28499984741211,5315800.0,-0.0034787341817789086,1.0,-6.000254323505176,40.98727826554381,42.8519686028804,0.22026165762467542,0.8664796675308821,2.0675425294553946,3.6830974222521675,16.54073681188756,0.6599998474121094,-0.693166653031156,-0.6627500534057589,-2.461547240208901,1.1360471333973834,-1.56214864680733,0.23664853999581226,0.4350013732910156,70.10303602328142,32.767975047453135,0.8993985934015729,5,0.11999893188476562,0.8024997711181641,2.0562496185302734,3.2124996185302734,-2.39999961853027,2,-0.042181840376420254,3.1518522810678307,34.49499893188477,1.8888907726868138,34.700000762939446,13.559997558592208,34.21500015258789,-0.042181840376420254
7694,2022-05-26,34.959999084472656,35.165000915527344,34.30500030517578,34.525001525878906,4431000.0,0.0170181551846591,1.0355014626747083,4.833298012122239,48.188406197720695,42.71969290192565,-0.2946030260522292,0.1460197778935708,1.4275185150858078,2.9971831664722757,16.795365114285044,0.8600006103515625,-0.5991084890454843,0.012999153137208452,-1.5891526635660327,1.6151509698404496,-0.7880767552144121,0.814075061488829,-1.6049995422363281,88.67394057928558,47.88446188761938,0.801075908351619,5,-0.4650001525878906,0.2175006866455078,1.4712505340576172,2.627500534057617,-2.729999542236328,3,-0.05434776204057501,1.0,34.375,3.1518522810678307,34.49499893188477,1.8888907726868138,34.700000762939446,-0.05434776204057501
7695,2022-05-27,35.665000915527344,35.88999938964844,35.36999893188477,35.36999893188477,6475600.0,0.020165956793969375,-2.525403126737737,0.6781692858144919,58.069181214546475,43.312233936496,-1.0417454866678213,-0.5962463339927808,0.6634274429966425,2.1921856663373163,16.799157003806954,0.9300003051757812,-0.4628294640655781,0.7222509384155273,-0.8713602978514814,2.315862174682536,-0.07455467971797702,1.5190565565490317,-2.2738013458251984,88.80603671601737,41.696431933263085,0.7968056181335058,5,-1.042501449584961,-0.4875011444091797,0.7324981689453125,1.9224987030029297,-2.7550010681152344,4,-0.09266788785464186,1.0355014626747083,34.959999084472656,1.0,34.375,3.1518522810678307,34.49499893188477,-0.09266788785464186
7696,2022-05-31,35.43000030517578,35.720001220703125,34.990001678466804,35.44499969482422,7559200.0,-0.00658910989258521,1.5840580101544526,-0.050845046745892374,56.36363054337787,43.72690732478025,-0.7859270276045436,-0.4110681766133766,0.822172249811274,2.3379817637095215,16.286578879903793,0.729999542236321,-0.4087207069050791,0.50550022125244,-1.0550333850826306,2.0660338275875105,-0.2747665819150953,1.2857670244199753,-1.9388487426757877,77.1144542985601,24.8974247856016,0.7802668031675338,5,-0.8075008392333984,-0.2525005340576172,0.7937498092651367,2.0375003814697266,-2.490001678466797,1,-0.09158901789257734,-2.525403126737737,35.665000915527344,1.0355014626747083,34.959999084472656,1.0,34.375,-0.09158901789257734
7697,2022-06-01,34.639999389648445,35.6150016784668,34.455001831054695,35.5,5932200.0,-0.022297513652912104,1.1284323401157574,57.33570701932811,52.991437128782195,45.80086253458873,-0.15574689257363872,0.2877555046175573,1.5362872518174768,3.0327198798700934,16.113358758026653,1.1599998474121023,-0.45987896989133503,-0.21725063323973615,-1.6993073309749818,1.2648060644955095,-0.958278982107359,0.5237777156278867,-1.0528939140625155,33.862412504138014,-23.403480808842588,0.7410283488676216,6,-0.017499923706061793,0.5375003814697195,1.3237504959106374,2.5675010681152273,-2.154998779296889,2,-0.07072750595000299,1.5840580101544526,35.43000030517578,-2.525403126737737,35.665000915527344,1.0355014626747083,34.959999084472656,-0.07072750595000299
7698,2022-06-02,35.9900016784668,36.0099983215332,34.56999969482422,34.735000610351555,3711000.0,0.03897235313525371,1.223945798659695,-1.4593025318926411,59.49008914924374,48.20201471411421,-1.3314461252919187,-1.2010065488616135,0.13016332544984266,1.6188474332340448,16.604136191105408,1.4399986267089844,-0.48388582207854114,1.1817516326904283,-0.04982638773636694,2.4133296531172235,0.5659626224770307,1.7975406429038259,-2.3107804463183683,98.8271749952456,37.26128850869041,0.6157890102133985,6,-1.3075027465820312,-0.8125019073486328,-0.026251792907714844,1.0599994659423828,-3.8000030517578125,3,-0.11433735722576654,1.1284323401157574,34.639999389648445,1.5840580101544526,35.43000030517578,-2.525403126737737,35.665000915527344,-0.11433735722576654
7699,2022-06-03,35.439998626708984,35.654998779296875,35.279998779296875,35.5,4054000.0,-0.015282106865998957,1.0270328786613467,-0.04780981850567314,51.21228677996292,49.37673223231537,-0.5850889534572659,-0.6978068962425041,0.6401913182583598,2.102730415220826,16.646754560816472,0.7100028991699219,-0.5820937604013281,0.6387487411499038,-0.5758338298518737,1.8533313121516812,0.031457455649018584,1.246040026650789,-1.6209307691974715,63.343988342454935,4.696345518133896,0.6072912855008871,6,-0.4949989318847656,-0.2624988555908203,0.5237512588500977,1.1250019073486328,-3.354999542236328,4,-0.09777083463620384,1.223945798659695,35.9900016784668,1.1284323401157574,34.639999389648445,1.5840580101544526,35.43000030517578,-0.09777083463620384
7700,2022-06-06,35.625,36.22000122070313,35.53499984741211,35.79999923706055,3196800.0,0.005220129245478988,-2.8591676427290027,2.916587195625914,55.22934572575012,50.7750441923326,-0.613571935391839,-0.8960650385711943,0.397358939591399,1.8465047963114927,15.99723915314838,0.7800025939941477,-0.3521787257792539,0.8030000686645522,-0.45440983886638975,2.060409976195494,0.17429511489908123,1.4317050224300232,-1.6744763146471868,66.28887102212269,7.50320308408287,0.6287049537654714,6,-0.5749988555908203,-0.44750022888183594,0.375,0.8225002288818359,-3.2550010681152273,0,-0.09529825846354167,1.0270328786613467,35.439998626708984,1.223945798659695,35.9900016784668,1.1284323401157574,34.639999389648445,-0.09529825846354167
7701,2022-06-07,35.79499816894531,35.82500076293945,35.15999984741211,35.29999923706055,3292000.0,0.004771878426535148,1.3963819067846122,-2.8285776566757495,51.58728476767726,52.67988219695612,-0.6838213039292071,-1.0199058806557062,0.16628306865521836,1.6033922919210966,15.321925945405113,0.6650009155273438,-0.13831859476609054,0.9104982376098647,-0.4115415780912457,2.232538053310975,0.24947832975930595,1.5715181454604235,-1.6629162807644704,75.92049865566956,20.9236323569148,0.6610199078505564,6,-0.68499755859375,-0.6174983978271484,0.2050018310546875,0.6525020599365234,-2.734996795654297,1,-0.08059780609337042,-2.8591676427290027,35.625,1.0270328786613467,35.439998626708984,1.223945798659695,35.9900016784668,-0.08059780609337042
7702,2022-06-08,35.25,35.70500183105469,35.139999389648445,35.51499938964844,2650800.0,-0.015225539791147047,-1.3299040427875173,-0.5353534575103459,59.67863201164671,54.756699279856434,-0.022868426394865082,-0.43997142751946683,0.6403546747275399,2.0795079355302732,14.357956926948539,0.6549987792968679,0.02313760800310405,0.3290000915527358,-0.9909747503364557,1.6489749334419272,-0.33098732939185993,0.9889875124973315,-0.9508845652173719,41.212101595697774,-18.098569855696475,0.6599874209445964,6,0.012500762939453125,-0.07250022888183594,0.75,1.197500228881836,-2.6399993896484446,2,-0.06553195385222743,1.3963819067846122,35.79499816894531,-2.8591676427290027,35.625,1.0270328786613467,35.439998626708984,-0.06553195385222743
7703,2022-06-09,34.56999969482422,35.334999084472656,34.509998321533196,35.080001831054695,2947200.0,-0.019290788799312897,-1.6190297422979678,1.9245407957621044,55.51601790651866,55.570878358611765,0.7685195146216515,0.2849609589660531,1.2150799639498757,2.6879681313568824,13.551517276684223,0.8250007629394602,0.12268409345402631,-0.3702501296997056,-1.6558121113477071,0.9153118519482959,-1.0130311205237064,0.27253086112429514,-0.11721339716795143,3.5088462902693554,-58.98917952341679,0.6427809908240024,6,0.7675018310546946,0.6075000762939453,1.4300003051757812,1.8775005340576172,-0.7449989318847727,3,-0.06031238365283609,-1.3299040427875173,35.25,1.3963819067846122,35.79499816894531,-2.8591676427290027,35.625,-0.06031238365283609
7704,2022-06-10,33.775001525878906,34.18000030517578,33.39500045776367,33.959999084472656,4857000.0,-0.0229967652867622,1.51199951171875,0.36273879156880134,47.02703845160518,54.343973607173844,1.5396604175118966,1.093493620263132,1.9038719749382196,3.4201281339946235,12.69428313573518,1.1749992370605469,0.2989566726111832,-1.1382484436035156,-2.4995531842116065,0.2230562970045753,-1.818900813907561,-0.45759607329947016,2.444999694824226,13.451361610247389,-50.025457342073764,0.6806523703040472,6,1.0324993133544922,1.2099990844726562,2.2399988174438477,2.6724987030029297,0.5749969482421804,4,-0.046928285049979035,-1.6190297422979678,34.56999969482422,-1.3299040427875173,35.25,1.3963819067846122,35.79499816894531,-0.046928285049979035
7705,2022-06-13,32.610000610351555,33.360000610351555,32.47999954223633,33.044998168945305,5579600.0,-0.03449299372006576,-1.5323782864043345,2.35136918508743,37.06683977574504,52.19988574410353,2.4873033424037843,2.16263210161096,2.9688613753647815,4.525576474656162,13.197242830813643,1.2950019836425781,0.383108486771377,-2.171999359130865,-3.8677754255442167,-0.4762232927175134,-3.0198873923375444,-1.3241113259241857,3.5535005950927854,3.8864281217781085,-57.67272142250357,0.8478880332066762,6,1.7399997711181712,1.7399997711181712,3.3887500762939524,3.8374996185302805,2.3649978637695312,0,-0.01609940251617925,1.51199951171875,33.775001525878906,-1.6190297422979678,34.56999969482422,-1.3299040427875173,35.25,-0.01609940251617925
7706,2022-06-14,32.764999389648445,33.009998321533196,32.5,32.78499984741211,5036400.0,0.004753105685244563,1.1702176012726904,0.04597832187454519,39.227901722408916,50.67060403228428,2.139511770440869,1.9496832265797437,2.7100439685378532,4.316111973766276,13.659237348353631,0.509998321533196,0.3668364506238362,-1.916750526428217,-3.8376337721121203,0.004132719255686368,-2.877192149270172,-0.9563089035862617,3.251161749267574,8.837198299060445,-51.14839835407341,0.9604416228419532,6,1.585000991821282,1.585000991821282,3.1912508010864187,3.6825008392333913,2.1450004577636648,1,-0.012055561273364934,-1.5323782864043345,32.610000610351555,1.51199951171875,33.775001525878906,-1.6190297422979678,34.56999969482422,-0.012055561273364934
7707,2022-06-15,33.060001373291016,33.560001373291016,32.56999969482422,33.075000762939446,4195800.0,0.009003570552049922,1.0101544467336916,0.7499523173754595,41.98660742305638,48.725772729374576,1.7844740922093507,1.5369800223447072,2.3057408570726565,3.974832328331374,14.50889712516346,0.9900016784667969,0.20962472705870994,-1.4969985961914034,-3.501349926741412,0.5073527343586051,-2.4991742614664076,-0.4948229309163992,2.8147133017578128,20.31530381964162,-36.804632644459765,1.0021756652750031,6,1.289999008178711,1.289999008178711,2.8612489700317383,3.3874988555908203,1.7349967956542898,2,0.0,1.1702176012726904,32.764999389648445,-1.5323782864043345,32.610000610351555,1.51199951171875,33.775001525878906,0.0
7708,2022-06-16,31.2549991607666,32.31999969482422,30.95000076293945,32.235000610351555,4922200.0,-0.054597765805982856,1.3826076284019146,65.3360885046083,30.344846288080404,46.40716823027652,3.1817803855511357,3.295956130532275,4.004004418167149,5.72003631793126,14.770443213954621,2.110000610351566,0.021404742562985746,-3.1655007362365737,-5.648544110616413,-0.6824573618567307,-4.407022423426497,-1.9239790490466504,4.483926908969728,9.44267619356944,-41.881271870501344,1.2415216871899215,6,2.3300018310546875,2.3300018310546875,4.567501068115234,5.147500991821289,3.510000228881843,3,0.04335311105321815,1.0101544467336916,33.060001373291016,1.1702176012726904,32.764999389648445,-1.5323782864043345,32.610000610351555,0.04335311105321815
7709,2022-06-17,31.45000076293945,31.73500061035156,30.834999084472656,31.23500061035156,7595600.0,0.006239053188573651,1.292997963874558,-0.21938758629280253,26.360089105080988,43.199473050202165,2.6387722092979935,3.0738640847824605,3.72376762749656,5.476461294675143,14.77715798709111,0.9000015258789027,-0.09131495708847837,-2.853249263763434,-5.660900762134734,-0.04559776539213445,-4.257075012949084,-1.4494235145777843,4.001589788389065,22.568849978231615,-23.02187792168993,1.4038257491856492,6,1.8799991607666051,2.077499389648441,4.32499980926514,4.952499389648441,5.764999389648441,4,0.07551669133180705,1.3826076284019146,31.2549991607666,1.0101544467336916,33.060001373291016,1.1702176012726904,32.764999389648445,0.07551669133180705
7710,2022-06-21,31.70499992370605,32.014999389648445,31.489999771118164,32.014999389648445,5201800.0,0.008108081226728903,2.3871001482811205,-1.4418569578254963,29.155022812383834,40.706999499614014,1.9771647549497793,2.7628323039964933,3.37007071268555,5.171243860293107,14.569355437154261,0.564998626708995,-0.3958930964473737,-2.4727500915527365,-5.511860711019818,0.5663605279143447,-3.992305401286277,-0.9531947818191959,3.3772633102739924,31.9266094859191,-9.27684953593905,1.5195553097335401,6,1.5650005340576207,1.8225002288818395,3.6812505722045934,4.5100002288818395,6.649999618530277,1,0.08342528171518304,1.292997963874558,31.45000076293945,1.3826076284019146,31.2549991607666,1.0101544467336916,33.060001373291016,0.08342528171518304
7711,2022-06-22,31.67499923706055,31.9950008392334,31.290000915527344,31.40999984741211,6180600.0,-0.0009462446528211155,-1.7920940913417231,-0.8548382134880365,31.865457723623862,37.61664680094481,1.5212606574913288,2.692640757527993,3.310112222936379,5.16080045788372,15.00603554013262,0.7049999237060547,-0.5960342593474621,-2.351500701904296,-5.576580133000814,0.8735787291922215,-3.964040417452555,-0.7389609863560374,3.067482864958901,30.82566778144406,-10.839329182699508,1.6125397155482581,6,1.4099998474121058,1.8525009155273402,3.711251258850094,4.54000091552734,6.889999389648427,2,0.10418308813088939,2.3871001482811205,31.70499992370605,1.292997963874558,31.45000076293945,1.3826076284019146,31.2549991607666,0.10418308813088939
7712,2022-06-23,32.014999389648445,32.05500030517578,31.47500038146973,31.78000068664551,4160800.0,0.010734022439693902,2.682532954690094,0.8867896009673534,22.26099326878085,33.92164406341838,0.7533395099735003,2.273903149367861,2.907072176094637,4.765316854871905,15.220587785975844,0.5799999237060511,-0.8683010687771926,-1.88750057220458,-5.225464831016325,1.450463686607165,-3.556482701610456,-0.21851844279870392,2.414884070967261,79.46126735237047,43.16688661710832,1.6689821294058726,6,0.49250030517577414,1.512500762939446,3.3375005722045827,4.200000762939446,6.2449989318847585,3,0.09042637866486158,-1.7920940913417231,31.67499923706055,2.3871001482811205,31.70499992370605,1.292997963874558,31.45000076293945,0.09042637866486158
7713,2022-06-24,32.924999237060554,32.970001220703125,32.314998626708984,32.439998626708984,6622400.0,0.028424171943178145,1.2782517547467724,2.0638437751101795,33.289043988900175,32.39520023422894,-0.4632594967565282,1.3172385673924865,1.9423397448454907,3.784762652501705,15.075278887957872,0.9550018310546804,-1.1220207319070852,-0.9050006866455007,-4.262683217249688,2.4526818439586897,-2.5838419519475977,0.7738405786565963,1.2172934734637053,97.89218086113834,62.33350948932618,1.6788412653020948,6,-0.727499008178718,0.6025009155273366,2.328751564025872,3.2900009155273366,5.295001983642578,4,0.0567957167871358,2.682532954690094,32.014999389648445,-1.7920940913417231,31.67499923706055,2.3871001482811205,31.70499992370605,0.0567957167871358
7714,2022-06-27,33.060001373291016,33.345001220703125,32.674999237060554,32.959999084472656,5087800.0,0.004100292767159841,-1.0000000000000213,0.20619002674217096,32.84282380390778,31.92586512624702,-0.7938300735472481,1.0883977118853707,1.751272198584175,3.5830271391884025,15.364049088123927,0.670001983642571,-1.4233933530713898,-0.6749986648559556,-4.005468901505012,2.6554715717931003,-2.34023378318048,0.9902364534685688,0.8177078471491157,86.13139634605889,52.210206737372076,1.6652351183245275,6,-0.8625011444091797,0.467498779296875,1.9487485885620117,3.154998779296875,5.539997100830078,0,0.05157283561805559,1.2782517547467724,32.924999237060554,2.682532954690094,32.014999389648445,-1.7920940913417231,31.67499923706055,0.05157283561805559
7715,2022-06-28,32.360000610351555,33.44499969482422,32.30500030517578,33.235000610351555,3523400.0,-0.021173645912337613,-1.3147181385838327,-8.749799732977303,28.5446879241197,30.738841370881552,-0.14865368851587846,1.6106812632806964,2.4105796471091523,4.200928456724114,16.525900259228692,1.1399993896484375,-1.6867606188933237,-1.209749412536631,-4.464113953163093,2.0446151280898306,-2.8369316828498583,0.4174328577765998,1.274291799211177,49.65198612192844,20.17414439754904,1.6271822703132302,6,-0.16250038146971946,1.1674995422363352,2.546248435974128,3.7524986267089915,6.395000457763672,1,0.15003088537282916,-1.0000000000000213,33.060001373291016,1.2782517547467724,32.924999237060554,2.682532954690094,32.014999389648445,0.15003088537282916
7716,2022-06-29,32.185001373291016,32.439998626708984,31.649999618530273,32.439998626708984,4113800.0,-0.005407887322615212,5.1961373904197705,0.29142543247767855,29.92798796485185,29.398994764414383,-0.07216853532449363,1.6127974180316471,2.54120705812187,4.302994457260581,17.56467024712846,0.7899990081787109,-1.8401864308774947,-1.2224987030029268,-4.4092217346494635,1.9642243286436099,-2.815860218826195,0.3708628128203415,1.2599983215332031,36.04067204532703,7.714716419574032,1.593361515823268,6,-0.045001983642578125,1.342498779296875,2.651247978210449,3.8574981689453125,6.584999084472656,2,0.19170414496441612,-1.3147181385838327,32.360000610351555,-1.0000000000000213,33.060001373291016,1.2782517547467724,32.924999237060554,0.19170414496441612
7717,2022-06-30,32.189998626708984,32.485000610351555,31.645000457763672,31.739999771118164,4629400.0,0.00015526652803310448,-1.625010803384343,-1.7647204021183018,32.90229829933632,29.68315609899837,-0.2386505251221429,1.4913009537515762,2.4800202981528656,4.226827482042218,18.17367331125685,0.8400001525878835,-1.8131221533563746,-1.0950014114379911,-4.270577530487806,2.0805747076118273,-2.682789470962902,0.4927866480869163,1.2550010681152344,30.277688885874802,-1.1384112460333142,1.5877880595249085,6,-0.049999237060546875,1.3375015258789062,2.6462507247924805,3.8525009155273438,6.600002288818359,3,0.19804287890557615,5.1961373904197705,32.185001373291016,-1.3147181385838327,32.360000610351555,-1.0000000000000213,33.060001373291016,0.19804287890557615
7718,2022-07-01,31.875,32.30500030517578,31.45000076293945,31.96500015258789,3889400.0,-0.009785605472117709,1.2207767115347552,-0.20000084771265933,35.33950199388471,30.680868642198785,0.19393876527918508,1.5623075305899334,2.7109604823389333,4.474409187285758,19.281840530472156,0.8549995422363317,-1.831140702155949,-1.2042499542236342,-4.168058024228721,1.7595581157814522,-2.6861539892261774,0.27765408077890896,1.3611996459960949,21.303231308451565,-11.873663978498577,1.4819040350025434,7,0.49250030517578125,1.6525001525878906,2.961249351501465,4.167499542236328,6.314998626708977,4,0.2003136728324142,-1.625010803384343,32.189998626708984,5.1961373904197705,32.185001373291016,-1.3147181385838327,32.360000610351555,0.2003136728324142
7719,2022-07-05,31.97500038146973,31.98500061035156,30.88999938964844,31.32500076293945,4474400.0,0.0031372668696385553,2.2686599881004366,-7.222205738990457,44.136658376250224,32.345494815961715,0.19695292224399807,1.2536853336107576,2.5411599827152465,4.301460118786391,20.587731864101087,1.095001220703118,-1.902368953583423,-0.9309996604919384,-3.7132998823829304,1.85130056139905,-2.3221497714374344,0.4601504504535576,1.0691032196044894,42.465787171271735,5.353181910110941,1.3911501109454947,7,0.192499160766598,1.5524997711181605,2.8612489700317347,4.067499160766598,7.190000534057614,1,0.19530885894383054,1.2207767115347552,31.875,-1.625010803384343,32.189998626708984,5.1961373904197705,32.185001373291016,0.19530885894383054
7720,2022-07-06,32.22999954223633,32.5,31.93000030517578,32.14500045776367,4518600.0,0.007974954111787058,-1.2135936712986282,0.13076789901023078,45.14959622334807,33.82151020481996,0.02710720863239402,0.7708205676199711,2.2530240280084968,3.9635565287842454,22.336911218492954,0.5699996948242188,-1.6820586561888504,-0.5062504768371596,-2.988116858197216,1.975615904522897,-1.7471836675171843,0.7346827138428687,0.6373756975097677,83.2297915896619,40.7832317881055,1.2409331906800278,7,-0.0625,1.2975006103515625,2.6062498092651367,3.8125,6.715000152587891,2,0.1976419181619007,2.2686599881004366,31.97500038146973,1.2207767115347552,31.875,-1.625010803384343,32.189998626708984,0.1976419181619007
7721,2022-07-07,32.90999984741211,33.009998321533196,32.30500030517578,32.5,5137600.0,0.021098365337693048,1.3114810483593895,4.823579570954133,48.72880095690686,36.76237772572285,-0.5132600134676863,-0.1437697347768747,1.526634357154336,3.2228450386849943,23.613277889824573,0.7799987792968679,-1.4123853070645396,0.3179997444152818,-1.7090009687793923,2.345000457609956,-0.6955006121820517,1.3315001010126188,-2.075000762939453,95.28308846683312,47.970093727973946,1.0135003565973368,7,-0.7425003051757812,0.6175003051757812,1.989999771118164,3.1324996948242188,6.8300018310546875,3,0.1776056289214094,-1.2135936712986282,32.22999954223633,2.2686599881004366,31.97500038146973,1.2207767115347552,31.875,0.1776056289214094
7722,2022-07-08,32.939998626708984,33.115001678466804,32.549999237060554,32.78499984741211,3488000.0,0.0009115399403210045,1.2376117959873676,0.3780459438588003,70.42424539473356,40.888511215259896,-0.4450509084281933,-0.3749238655481122,1.484455243225554,3.15101339929835,24.898531680797493,0.56500244140625,-1.1751996416748725,0.463498592376709,-1.146065630206344,2.073062814959762,-0.3412835189148211,1.2682807036682355,-2.061499557495118,92.13470239391263,38.377712572405514,0.8047821112915269,7,-0.7724990844726562,0.5875015258789062,1.960000991821289,3.1025009155273438,6.874999999999993,4,0.17698852684005595,1.3114810483593895,32.90999984741211,-1.2135936712986282,32.22999954223633,2.2686599881004366,31.97500038146973,0.17698852684005595
7723,2022-07-11,32.485000610351555,32.80500030517578,32.375,32.64500045776367,3246200.0,-0.013812933677189054,-1.2631531395874116,-1.032265209686992,61.801609395389264,44.10615405875784,-0.06596753130302346,-0.08868467031602734,1.89578313981103,3.560070226100258,25.704752641258278,0.5649986267089844,-0.9797750556446232,0.11275053024291282,-1.1609329848251875,1.386434045311013,-0.5240912272911373,0.749592287776963,-1.5170414367675704,71.68537438000459,13.405659144312551,0.6368417575340496,7,-0.31750106811522727,1.0424995422363352,2.414999008178718,3.5574989318847727,7.299999237060554,0,0.19408958555372968,1.2376117959873676,32.939998626708984,1.3114810483593895,32.90999984741211,-1.2135936712986282,32.22999954223633,0.19408958555372968
7724,2022-07-12,32.189998626708984,32.740001678466804,32.075000762939446,32.509998321533196,4003200.0,-0.009081175253189522,-1.4182052740362499,1.9999999999998668,55.48021464042906,47.098990360569985,0.10353408314036017,0.08588799580594753,2.0881434051645797,3.79505362436052,25.737357913190518,0.665000915527358,-0.7420253906693617,-0.10300130844116495,-1.1932135835488822,0.9872109666665487,-0.6481074459950236,0.44210482911269366,-1.1361577529296873,21.940761200227783,-38.03361691097579,0.5451061375538574,7,-0.18749809265136008,1.3375015258789062,2.7400007247924805,3.8525009155273438,7.630001068115234,1,0.18639329779348346,-1.2631531395874116,32.485000610351555,1.2376117959873676,32.939998626708984,1.3114810483593895,32.90999984741211,0.18639329779348346
7725,2022-07-13,32.084999084472656,32.314998626708984,31.540000915527344,31.63999938964844,2470800.0,-0.003261868490705866,-1.4031061851645947,-1.3906253725294049,54.55555772192865,49.83538700024519,0.18486262633745554,0.15762035406649488,2.120208793693628,3.8376172060395817,25.3027009417653,0.7749977111816406,-0.6598313756993761,-0.18175077438354492,-1.2650854817108197,0.9015839329437334,-0.7234181280471859,0.35991657928009246,-0.9487117785058601,34.603041583812946,-27.858077655314112,0.5416673536636387,7,-0.08249855041503196,1.4425010681152344,2.976250648498535,3.957500457763672,7.9850006103515625,2,0.2206639249829685,-1.4182052740362499,32.189998626708984,-1.2631531395874116,32.485000610351555,1.2376117959873676,32.939998626708984,0.2206639249829685
7726,2022-07-14,32.36999893188477,32.415000915527344,31.584999084472656,32.11999893188477,3403200.0,0.008882650944192827,3.882306742959926,0.5617981380835678,53.99324939561236,52.178826010942515,-0.07949542467159176,-0.1670541889473114,1.7626321240269291,3.502940599223031,24.80018874435418,0.8300018310546875,-0.5791284078588745,0.12299909591675373,-0.9362234021090643,1.1822215939425753,-0.4066121530961553,0.6526103449296627,-1.154563051017977,52.698261225498364,-7.297991003875772,0.5296112490129101,7,-0.36749839782714844,0.960000991821282,2.743751525878899,3.6725006103515554,7.235000610351555,3,0.20312020327140035,-1.4031061851645947,32.084999084472656,-1.4182052740362499,32.189998626708984,-1.2631531395874116,32.485000610351555,0.20312020327140035
7727,2022-07-15,33.060001373291016,33.084999084472656,32.584999084472656,32.86999893188477,3164600.0,0.021316109489474933,3.1667037543313095,0.7600097656249716,51.59765899393071,53.98528789983652,-0.7075122539502132,-0.9033730356294001,1.0004490884515889,2.7607817199041023,24.640373210261917,0.7150001525878835,-0.3715387108044652,0.8130015373229966,-0.2462209607028214,1.8722240353488182,0.2833902883100876,1.3426127863359056,-1.768582860520219,98.38202324869386,41.39565667137055,0.5296112490129101,7,-1.0575008392333913,0.20999908447265625,2.0837488174438477,2.9824981689453125,5.649997711181641,4,0.20205686714134607,3.882306742959926,32.36999893188477,-1.4031061851645947,32.084999084472656,-1.4182052740362499,32.189998626708984,0.20205686714134607
7728,2022-07-18,32.610000610351555,33.34000015258789,32.47999954223633,33.19499969482422,2534000.0,-0.013611637757009132,-1.0355014626747083,-3.0789029874720444,45.044041296224805,54.086108224278135,-0.15900881926476274,-0.36538767463790833,1.3397976295922902,3.165778628223485,23.35308843841833,0.8600006103515625,-0.1749402207473949,0.2952507019042869,-0.6655796629609441,1.256081066769518,-0.18516448052832857,0.7756658843369024,-1.2456387709529189,59.44445268607744,5.890903641806759,0.4804151824326161,7,-0.1700000762939382,0.47499847412110086,2.609999656677253,3.4324989318847727,6.139999389648445,0,0.22094443058888813,3.1667037543313095,33.060001373291016,3.882306742959926,32.36999893188477,-1.4031061851645947,32.084999084472656,0.22094443058888813
7729,2022-07-19,33.825000762939446,33.875,33.029998779296875,33.029998779296875,3347000.0,0.03725851364143207,-1.125783930327967,-1.3589798766252958,64.4906149326447,56.235110303088874,-1.211378589022452,-1.4686334053608832,0.07079294467254726,1.9225220731576584,21.729857925803454,1.2649993896484446,0.019232886464216392,1.391500854492179,0.30220252779775336,2.4807991811866046,0.8468516911449626,1.9361500178393918,-2.342100624749456,97.85870421136178,42.00182030160231,0.5446491633472129,7,-1.1175003051757741,-1.3175010681152273,1.4324998855590891,2.217498779296882,4.694999694824226,1,0.1762010036967323,-1.0355014626747083,32.610000610351555,3.1667037543313095,33.060001373291016,3.882306742959926,32.36999893188477,0.1762010036967323
7730,2022-07-20,34.34999847412109,34.470001220703125,33.72999954223633,33.790000915527344,2990200.0,0.015520996284998034,-1.1764745481268724,0.704397687195602,70.02774392029842,58.6016595212435,-1.5690297860166922,-1.8817949550905553,-0.4912941166859568,1.3605375644269841,20.44382581651937,0.7400016784667969,0.23497183045233783,1.7842486381530662,0.4521616195446754,3.1163356567614606,1.1182051288488708,2.4502921474572616,-2.6757303469862954,95.84046247054661,35.92882642994908,0.6660435093041971,7,-1.3449974060058523,-1.697498321533196,0.5462522506713938,1.6925010681152415,4.835002899169929,2,0.15924312849167,-1.125783930327967,33.825000762939446,-1.0355014626747083,32.610000610351555,3.1667037543313095,33.060001373291016,0.15924312849167
7731,2022-07-21,34.97499847412109,34.97499847412109,34.31999969482422,34.47499847412109,3015400.0,0.018195051754394287,1.6199951171874716,0.8928610354223546,73.1120407086918,58.90030344501664,-2.090101818587435,-2.368315945512208,-1.1254473672666307,0.6879182117802785,19.128561114961812,0.6549987792968679,0.3972268027012902,2.244248676300039,0.5965895526245646,3.891907799975513,1.4204191144622982,3.068078238137776,-3.021157037629461,100.0,34.838706443735944,0.8238295618377379,7,-1.717498779296868,-2.0699996948242116,-0.6249980926513601,0.5975017547607493,2.760002136230476,3,0.14567552374514192,-1.1764745481268724,34.34999847412109,-1.125783930327967,33.825000762939446,-1.0355014626747083,32.610000610351555,0.14567552374514192
7732,2022-07-22,34.90999984741211,35.25,34.634998321533196,35.0,3848200.0,-0.0018584311521006036,1.0847509132641757,-0.18000030517578125,76.27706537039569,60.50868744223957,-1.9179657789648132,-2.1874630847411964,-1.0697401268173934,0.7111422541526267,17.90053872685639,0.615001678466804,0.5488555635915233,2.0345000267028794,0.15872714506780028,3.9102729083379586,1.0966135858853363,2.972386467520419,-2.5936195664049464,87.7256282887987,16.31364725520754,0.9378864408175397,7,-1.5149993896484375,-1.8675003051757812,-0.5599994659423828,0.5375003814697266,2.470001220703118,4,0.13448867703653855,1.6199951171874716,34.97499847412109,-1.1764745481268724,34.34999847412109,-1.125783930327967,33.825000762939446,0.13448867703653855
7733,2022-07-25,34.794998168945305,34.990001678466804,34.490001678466804,34.970001220703125,2856600.0,-0.003294233141491354,3.65107696675034,1.9444750561608046,74.35231667131688,62.60558766789377,-1.6101569532027398,-2.0292218984770827,-0.9547580583652504,0.7983654659717203,17.611725574714303,0.5,0.634972427297356,1.82599840164184,-0.23722174162006837,3.8892185449037484,0.7943883300108894,2.857608473272794,-2.067911127279146,79.50443329438417,4.247915297118709,1.0316100716309535,7,-1.3999977111816335,-1.7524986267089773,-0.44499778747557883,0.5225009918212962,2.290000915527351,0,0.1125161983489198,1.0847509132641757,34.90999984741211,1.6199951171874716,34.97499847412109,-1.1764745481268724,34.34999847412109,0.1125161983489198
7734,2022-07-26,34.764999389648445,34.919998168945305,34.5,34.81999969482422,3960600.0,-0.0008621578064526014,2.2941387667176576,0.3142819775045242,72.77628457305893,64.63011287357492,-1.3147410168490765,-1.965723268705986,-0.9293187230342639,0.7837630338083201,17.705202566403134,0.4199981689453054,0.6110578532439916,1.7107497215271081,-0.5036600202990797,3.9251594633532996,0.6035448506140142,2.817954592440202,-1.6847045338155482,68.09207471785098,-5.901584831703985,1.1072048709130953,7,-1.3474998474121165,-1.7224998474121165,-1.1799983978271555,-0.2199993133544993,1.999999999999993,1,0.11462679937621756,3.65107696675034,34.794998168945305,1.0847509132641757,34.90999984741211,1.6199951171874716,34.97499847412109,0.11462679937621756
7735,2022-07-27,37.21500015258789,37.43000030517578,35.70000076293945,35.7400016784668,6711000.0,0.07047320022876091,-1.2250793604066392,-26.818005271192256,79.34560901506434,67.44704172018069,-3.308442871337,-4.251317624197739,-3.3851626642369723,-1.698562004603616,18.17024691604044,2.6650009155273366,0.7326300418730796,3.9180005073547335,1.0546766490125776,6.781324365696886,2.4863385781836556,5.349662436525811,-3.8309465765715984,93.08681317063837,20.886160922687267,1.4316619291710768,7,-2.260000228881836,-3.0550003051757812,-3.786250114440918,-2.822500228881836,-0.4900016784667969,2,0.035066513497919116,2.2941387667176576,34.764999389648445,3.65107696675034,34.794998168945305,1.0847509132641757,34.90999984741211,0.035066513497919116
7736,2022-07-28,38.35499954223633,38.50500106811523,37.310001373291016,37.45500183105469,5363800.0,0.030632792824781596,-1.0084051661959612,0.6101685709999948,82.06039734285665,70.8317904256169,-3.9227033316880693,-5.170468297369389,-4.502888175087911,-2.86354694857706,18.38287109365912,1.2900009155273366,0.9631447815372951,4.749499988555911,1.1545666932121748,8.344433283899647,2.952033340884043,6.546966636227779,-4.323594489554516,96.26397139024138,25.486650003703744,1.7974666476718677,7,-2.862499237060547,-3.657499313354492,-4.956249237060547,-4.364999771118164,-2.0649986267089844,3,0.02163999063904809,-1.2250793604066392,37.21500015258789,2.2941387667176576,34.764999389648445,3.65107696675034,34.794998168945305,0.02163999063904809
7737,2022-07-29,38.56499862670898,38.709999084472656,38.1349983215332,38.27000045776367,6845600.0,0.005475142405917621,-1.0353921356811062,0.3277765768515025,87.07315518698773,75.50169196903501,-3.6539501002711603,-5.142014117771815,-4.713020697068117,-3.0703400934170375,18.692912854654526,0.5750007629394531,1.2446288729536974,4.640749073028559,0.48717616410007736,8.79432198195704,2.563962618564318,6.7175355274927995,-3.728346291249153,96.56396808307711,24.83154466225325,2.0767864544642403,7,-2.6949996948242116,-3.7649993896484304,-5.258749008178704,-4.574998855590813,-2.154998779296868,4,-0.02152205486615999,-1.0084051661959612,38.35499954223633,-1.2250793604066392,37.21500015258789,2.2941387667176576,34.764999389648445,-0.02152205486615999
7738,2022-08-01,38.2599983215332,38.810001373291016,38.084999084472656,38.084999084472656,4924200.0,-0.007908733723240413,-7.285776566757493,0.5932214348523394,86.96711554027004,77.99908092543784,-2.752688886929583,-4.568361632032463,-4.361087184498729,-2.761639472096107,18.894319466394354,0.7250022888183594,1.5368805267482415,4.01649885177612,-0.44405766384188894,8.47705536739413,1.7862205939671156,6.246777109585125,-2.648676636270814,87.23891237793636,8.827798197377874,2.2302782578090055,8,-1.9899978637695312,-3.4099979400634766,-5.242498397827148,-4.337499618530273,-1.1349983215332031,0,-0.023000451960885293,-1.0353921356811062,38.56499862670898,-1.0084051661959612,38.35499954223633,-1.2250793604066392,37.21500015258789,-0.023000451960885293
7739,2022-08-02,38.22000122070313,38.65499877929688,37.974998474121094,38.0,4486800.0,-0.0010454025767052677,-4.03695959310545,1.2571553133515392,87.66117044046328,79.95835053878946,-2.2615221244796757,-4.254654446155392,-4.267528701300066,-2.737058163134229,18.6629586324245,0.6800003051757884,1.8246301041283033,3.6642517089843807,-0.9974660075360404,8.325969425504798,1.3333928507241737,5.995110567244588,-1.9689435978350147,81.02893772354635,-2.802831988951354,2.330858858260209,8,-1.655000686645515,-3.3700008392334055,-5.357501029968269,-4.302501678466804,-0.7800025939941548,1,-0.02969654892673479,-7.285776566757493,38.2599983215332,-1.0353921356811062,38.56499862670898,-1.0084051661959612,38.35499954223633,-0.02969654892673479
7740,2022-08-03,38.599998474121094,38.79999923706055,38.18000030517578,38.34000015258789,4120000.0,0.009942366333890229,-1.1379346632202731,1.181803995006204,87.80342258219099,81.59072630251161,-2.2073883152704568,-4.35630879278753,-4.6019846421987864,-3.125308503465135,19.065601724735163,0.6199989318847656,2.229993661865322,3.7257490158081055,-1.1331689871006532,8.584667018716864,1.2962900143537297,6.155208017262481,-1.8371521011683996,85.99980672200522,-1.6970196710051084,2.4294590014543793,8,-1.9499969482421875,-3.749998092651367,-5.7374982833862305,-4.682498931884766,-0.6499977111816406,2,-0.047538838264537975,-4.03695959310545,38.22000122070313,-7.285776566757493,38.2599983215332,-1.0353921356811062,38.56499862670898,-0.047538838264537975
7741,2022-08-04,38.75500106811523,38.88999938964844,38.56999969482422,38.67499923706055,3242600.0,0.004015611402110597,-1.2068874799400173,0.3077013366198356,86.9565475701278,82.77733543581519,-1.9777960465459685,-4.269885683280826,-4.724341228189154,-3.282477511412907,20.081146227962332,0.31999969482421875,2.4673381816718347,3.588501548767084,-1.4719104235355758,8.648913521069744,1.0582955626157542,6.118707534918414,-1.5827236950948702,85.24609984074098,-1.0537174569995074,2.5302059861513304,8,-2.06500053405761,-3.8650016784667898,-5.892500877380364,-4.837501525878899,-0.5550003051757741,3,-0.05238040351040707,-1.1379346632202731,38.599998474121094,-4.03695959310545,38.22000122070313,-7.285776566757493,38.2599983215332,-0.05238040351040707
7742,2022-08-05,38.77000045776367,38.79499816894531,38.18999862670898,38.310001373291016,2702000.0,0.0003870310730240689,1.3725727792239155,5.749856952127156,92.36592795094968,84.77884780021883,-1.5507511588793292,-4.032468183891368,-4.699238392795962,-3.282652888584977,21.08490002398322,0.6049995422363352,2.651983376492815,3.3120008468627944,-1.878382386843228,8.502384080568813,0.7168092300097868,5.907192463715802,-1.2541786814176987,86.88537575772736,-2.695325849830766,2.59519161685301,8,-2.075000762939453,-3.8800010681152344,-5.936250686645508,-4.852500915527344,-1.6700019836425781,4,-0.06396697221961756,-1.2068874799400173,38.75500106811523,-1.1379346632202731,38.599998474121094,-4.03695959310545,38.22000122070313,-0.06396697221961756
7743,2022-08-08,38.790000915527344,39.1349983215332,38.67499923706055,38.959999084472656,3156600.0,0.0005158745815714294,-1.2999866486105018,-0.36956197236826827,90.86424497479824,86.78862117818986,-1.0554580402979425,-3.748059697778082,-4.674208881345194,-3.3030506896354552,22.067212536428706,0.45999908447265625,2.777125074251366,3.016751289367676,-2.1792234528798247,8.212726031615173,0.41876391824392556,5.614738660491426,-0.9993436165208749,70.25884039764935,-17.519838500150968,2.5979873711237484,8,-1.3725013732910156,-3.7775020599365234,-5.95625114440918,-4.872501373291016,-1.8250007629394531,0,-0.061356045680384,1.3725727792239155,38.77000045776367,-1.2068874799400173,38.75500106811523,-1.1379346632202731,38.599998474121094,-0.061356045680384
7744,2022-08-09,38.18999862670898,38.63000106811523,38.09000015258789,38.4900016784668,2458000.0,-0.015467962739289076,-1.1600036621093466,1.764742841755719,81.21952505450699,86.99683407146127,0.09104711154912337,-2.8200925481635224,-4.054079436240251,-2.721309220264402,22.57688730075004,0.7000007629394531,2.9002536359719002,2.116749000549312,-2.8978028183587767,7.131300819457405,-0.3905269089047323,4.624024910003357,-0.13047312319716298,9.56924874059945,-74.00104316053825,2.5072759094540458,8,0.032501220703132105,-3.177499771118157,-5.242498397827141,-4.272499084472649,-1.7449989318847585,1,-0.02788684642591599,-1.2999866486105018,38.790000915527344,1.3725727792239155,38.77000045776367,-1.2068874799400173,38.75500106811523,-0.02788684642591599
7745,2022-08-10,39.165000915527344,39.349998474121094,38.74499893188477,38.96500015258789,3745600.0,0.025530304369701495,1.122820754780093,-0.6666624281572499,82.23078801081755,87.01576636790138,-0.6462150041543637,-3.41244036770766,-5.019937772033316,-3.7145967501214443,22.8474368961199,1.1599998474121165,3.09606698995605,2.7377511978149442,-2.0873733894415167,7.562875785071405,0.3251889041867173,5.150313491443171,-1.0750007629394531,85.31763452123971,3.6675590133373106,2.41256229362823,8,-0.50250244140625,-3.720001220703125,-6.317501068115234,-5.247501373291016,-2.799999237060547,2,-0.04404448483325507,-1.1600036621093466,38.18999862670898,-1.2999866486105018,38.790000915527344,1.3725727792239155,38.77000045776367,-0.04404448483325507
7746,2022-08-11,38.94499969482422,39.49499893188477,38.89500045776367,39.22999954223633,2741600.0,-0.005617291345853204,-2.1168887787961728,-1.42499380114059,80.31553925353495,86.26492015307328,-0.37293956213213164,-2.8191390617981256,-4.785584572072921,-3.520892230741083,23.291178375099413,0.5999984741211009,3.339589216024301,2.188999938964841,-2.3602609344567753,6.738260812386457,-0.0856304977459672,4.463630375675649,-0.8549995422363281,60.85411281739365,-19.200132983595218,2.2746304367108094,8,-0.21000099182128906,-3.427499771118164,-6.097499847412109,-5.027500152587891,-2.3600006103515625,3,-0.025548823717592706,1.122820754780093,39.165000915527344,-1.1600036621093466,38.18999862670898,-1.2999866486105018,38.790000915527344,-0.025548823717592706
7747,2022-08-12,39.7400016784668,39.76499938964844,39.10499954223633,39.14500045776367,2666800.0,0.020413454612203674,1.0465218059876273,-2.087724699174151,83.70825872530415,85.9028249514104,-1.099347483827387,-3.254913721419115,-5.531232690044703,-4.33232636237009,24.63190084182806,0.8199996948242188,3.332443069708731,2.6500019073486314,-1.7346044681891968,7.03460828288646,0.4576987195797173,4.8423050951175455,-1.3690017700195298,98.50759865267109,17.624389235002297,2.1923031877689145,8,-0.8700027465820312,-4.087501525878906,-6.8925018310546875,-5.822502136230469,-3.6650009155273438,4,-0.03875190866843359,-2.1168887787961728,38.94499969482422,1.122820754780093,39.165000915527344,-1.1600036621093466,38.18999862670898,-0.03875190866843359
7748,2022-08-15,39.81499862670898,40.185001373291016,39.4900016784668,39.4900016784668,2488400.0,0.0018871903642323495,-3.276961359688248,0.5462122377801594,84.21408202011455,85.51981512692721,-1.0399308925809052,-2.9117405159003624,-5.598507998999217,-4.42069187766085,26.424223343890258,0.6949996948242188,3.1780754935422166,2.364748954772942,-1.6372847002750532,6.3667826098209375,0.36373212724894444,4.36576578229694,-1.1651988220214733,82.33878133694557,-0.15571116752354897,2.001016827523999,8,-0.6774978637695241,-3.9524974822997976,-6.967498779296868,-5.897499084472649,-3.9099998474121023,0,-0.06819038669428934,1.0465218059876273,39.7400016784668,-2.1168887787961728,38.94499969482422,1.122820754780093,39.165000915527344,-0.06819038669428934
7749,2022-08-16,39.78499984741211,39.95500183105469,39.6150016784668,39.72000122070313,2108200.0,-0.0007534542341223194,-1.472748963087295,0.19999765247192955,75.9072597701646,84.19801925892429,-0.8544453794654032,-2.542705520586807,-5.543246010389325,-4.392636024037088,28.895344515692877,0.3400001525878906,2.9629452824209253,2.03675022125244,-1.7079962127748232,5.781496655279703,0.1643770042388084,3.9091234382660716,-0.8281597290039002,72.22216335353693,-8.563480627231542,1.8723732170136318,8,-0.6474990844726562,-3.9224987030029297,-6.9375,-5.867500305175781,-5.009998321533203,1,-0.07088097789719239,-3.276961359688248,39.81499862670898,1.0465218059876273,39.7400016784668,-2.1168887787961728,38.94499969482422,-0.07088097789719239
7750,2022-08-17,39.81999969482422,39.99499893188477,39.27000045776367,39.48500061035156,3838800.0,0.0008797247089693538,1.116791410496279,5.153940958977029,69.00130125226991,82.2029918902734,-0.7802392816220234,-2.2629158047429883,-5.558019134229838,-4.438895411753336,31.04074780034114,0.7249984741211009,2.7689277949312654,1.7982500076293917,-1.6918213111703437,5.288321326429127,0.05321434822952398,3.5432856670292594,-0.6175273254394469,71.70531632393559,-6.828203376339218,1.7450356593998688,8,-0.6824989318847656,-3.957498550415039,-7.054999351501465,-5.902500152587891,-5.404998779296875,2,-0.08475640446674038,-1.472748963087295,39.78499984741211,-3.276961359688248,39.81499862670898,1.0465218059876273,39.7400016784668,-0.08475640446674038
7751,2022-08-18,40.06999969482422,40.21500015258789,39.84000015258789,40.0099983215332,2887800.0,0.0062782521827216,1.1428431297751522,0.1791090664783985,69.31965200562969,79.64229456301561,-0.9209366720200265,-2.2257555451646454,-5.789950745149909,-4.700811416920807,32.89141143181792,0.3950004577636719,2.5792925317419204,1.7934999465942383,-1.498356764056112,5.0853566572445885,0.14757159126906316,3.4394283019194134,-0.7999992370605469,86.93690287992301,10.242763924596971,1.645928355325177,8,-0.9174995422363281,-4.170000076293945,-7.304999351501465,-6.152500152587891,-5.924999237060547,3,-0.0924631406182913,1.116791410496279,39.81999969482422,-1.472748963087295,39.78499984741211,-3.276961359688248,39.81499862670898,-0.0924631406182913
7752,2022-08-19,39.60499954223633,39.90999984741211,39.375,39.81999969482422,3369400.0,-0.011604695685783928,1.7088568476150927,-3.5832538622925805,66.58447742884726,76.9445426134655,-0.3632337816789928,-1.4661535626958226,-5.294343406870418,-4.251669891878791,34.366487940172604,0.6949996948242188,2.341786811690014,1.0937498092651339,-1.8371010418720246,4.024600660402292,-0.3716756163034418,2.5591752348337096,0.6100006103515625,35.44965001655054,-38.26197840029125,1.4654254255685781,8,-0.4524993896484375,-3.2574996948242188,-6.938749313354492,-5.6875,-5.459999084472656,4,-0.07625301079837221,1.1428431297751522,40.06999969482422,1.116791410496279,39.81999969482422,-1.472748963087295,39.78499984741211,-0.07625301079837221
7753,2022-08-22,38.709999084472656,39.13999938964844,38.59000015258789,38.91999816894531,2187600.0,-0.022598168617808168,-1.4444576311417043,0.9767392345771012,54.98979122511508,74.03012774353307,0.5802438335570486,-0.27701526124070597,-4.356582896878663,-3.390268010203876,35.73554567737193,1.0149993896484375,2.097776003953115,0.0029993057250976562,-2.348465003540987,2.3544636149911824,-1.1727328489079412,1.1787314603581365,1.5050010681152344,7.384549654447116,-62.69982032635329,1.1757321546330408,8,0.6925010681152344,-2.362499237060547,-6.073748588562012,-4.792499542236328,-4.020000457763672,0,-0.06807022433100895,1.7088568476150927,39.60499954223633,1.1428431297751522,40.06999969482422,1.116791410496279,39.81999969482422,-0.06807022433100895
7754,2022-08-23,38.75,39.07500076293945,38.650001525878906,38.71500015258789,2121200.0,0.0010333483976596725,-4.151596421057499,-0.16666666666666666,51.641151919866445,70.63127928898294,0.7018387273773001,-0.0033334354168204072,-4.326848238153197,-3.4587866623112404,37.17858899586943,0.4249992370605469,1.816172150914504,-0.15624980926513388,-1.6023368232786837,1.289837204748416,-0.8792933162719123,0.5667936977416446,1.400000152587893,9.846144456129807,-55.8198138933118,0.7230435070067762,8,0.6525001525878906,-2.127500534057617,-5.987500190734863,-4.832500457763672,-4.790000915527344,1,-0.07341938634072576,-1.4444576311417043,38.709999084472656,1.7088568476150927,39.60499954223633,1.1428431297751522,40.06999969482422,-0.07341938634072576
7755,2022-08-24,38.52000045776367,38.77000045776367,38.459999084472656,38.68999862670898,2167200.0,-0.0059354720577117215,-1.1379337560179947,-4.85711171662105,47.470394034459616,66.98181870908569,0.9283490317424281,0.3472499806161977,-3.990790732369618,-3.2480741444628976,36.75001810001901,0.3100013732910156,1.5930150471306703,-0.4514993667602525,-1.6772544052197986,0.7742556716992937,-1.064376885990029,0.16137815246952414,1.5675996948242243,3.418879588230308,-57.30127217680389,0.6128775192297743,8,0.8174991607666016,-1.5475006103515625,-5.912500381469727,-4.602500915527344,-5.040000915527344,2,-0.09722219333800564,-4.151596421057499,38.75,-1.4444576311417043,38.709999084472656,1.7088568476150927,39.60499954223633,-0.09722219333800564
7756,2022-08-25,39.185001373291016,39.18999862670898,38.65999984741211,38.73500061035156,2494000.0,0.017263782648613946,1.3043662147033617,-2.6470918229962512,53.91879566645101,63.671878369213125,0.3363425745557649,-0.26602001663198394,-4.544816468569984,-3.9304473382818728,35.8718312953036,0.6699981689453054,1.4985417398020076,0.1720014572143569,-1.0216504694160449,1.3656533838447587,-0.42482450610084754,0.7688274205295613,0.8049427152099682,50.00013154121581,-7.104183702883674,0.5968259633152017,8,0.1524982452392578,-1.917501449584961,-6.356250762939453,-5.460000991821289,-4.490001678466797,3,-0.12173026133960951,-1.1379337560179947,38.52000045776367,-4.151596421057499,38.75,-1.4444576311417043,38.709999084472656,-0.12173026133960951
7757,2022-08-26,37.73500061035156,39.224998474121094,37.69499969482422,39.17499923706055,2626400.0,-0.03700397376859077,-1.0131556822659296,-3.1999915229093374,42.15613867900982,58.998773553534825,1.6450154453148045,1.179062280083187,-3.007911844731467,-2.509779990747205,34.446877442322,1.529998779296875,1.2705342499738492,-1.236499404907228,-2.5476624574401967,0.07466364762574074,-1.892080931173716,-0.5809178786407401,2.16314677790772,2.6144410092749575,-50.64373120350694,0.6555815262664861,8,1.2199993133544922,-0.38249969482421875,-4.653751373291016,-4.207500457763672,-1.9300003051757812,4,-0.09513714309052035,1.3043662147033617,39.185001373291016,-1.1379337560179947,38.52000045776367,-4.151596421057499,38.75,-0.09513714309052035
7758,2022-08-29,37.38000106811523,37.77000045776367,37.35499954223633,37.400001525878906,1966400.0,-0.009407699390336033,-10.85657457359272,0.013889220026125039,43.75002207578292,55.425747143047964,1.8084662546447206,1.5439114874951443,-2.5101522790273734,-2.1737022607661842,32.769837363227964,0.41500091552734375,1.0489014884507384,-1.547499084472662,-3.009571880870361,-0.085426288074963,-2.278535482671515,-0.8164626862738089,2.3418945046692485,1.3369807571868606,-55.07444756389135,0.7310363981988512,8,1.404998779296882,-0.02750015258788352,-4.161251068115227,-3.8525009155273366,-1.440002441406243,0,-0.08654362006187788,-1.0131556822659296,37.73500061035156,1.3043662147033617,39.185001373291016,-1.1379337560179947,38.52000045776367,-0.08654362006187788
7759,2022-08-30,37.084999084472656,37.560001373291016,36.90999984741211,37.51499938964844,2687200.0,-0.007891973654709283,1.4999853282079874,21.499523173747846,32.06895916697573,51.32215357801528,1.8776511703074448,1.844068476590735,-2.079161264578957,-1.8889114409788377,31.27291741972108,0.6500015258789062,0.6873783388148311,-1.7857509613037124,-3.43905477006232,-0.13244715254510453,-2.6124028656830163,-0.9590990569244084,2.400206885257006,7.559366776356442,-43.32863638846965,0.8266519043793029,8,1.4775009155273438,0.27250099182128906,-3.8662490844726562,-3.5574989318847656,-0.8849983215332031,1,-0.06458138106753919,-10.85657457359272,37.38000106811523,-1.0131556822659296,37.73500061035156,1.3043662147033617,39.185001373291016,-0.06458138106753919
7760,2022-08-31,36.76499938964844,37.27999877929688,36.73500061035156,37.165000915527344,3202600.0,-0.008628817654688925,-1.3695619723682992,0.930235446496691,31.525425920537884,47.122795124116195,1.9207094764653334,2.128684718172302,-1.632307806959716,-1.588352440281966,29.676633300099354,0.5449981689453196,0.28099940508169396,-2.014000701904294,-3.915591857226211,-0.11240954658237712,-2.964796279565249,-1.0632051242433391,2.411181845403121,1.2047712864886064,-46.42229895325838,0.9507955776609579,8,1.5575008392333984,1.1925010681152344,-3.5349998474121094,-3.237499237060547,-1.6800003051757812,2,-0.07629539920421047,1.4999853282079874,37.084999084472656,-10.85657457359272,37.38000106811523,-1.0131556822659296,37.73500061035156,-0.07629539920421047
7761,2022-09-01,36.724998474121094,36.75500106811523,36.1150016784668,36.599998474121094,2868200.0,-0.0010880162162767437,5.918718297662214,-0.31249880791165197,20.699679921348206,42.02448428994963,1.6051185513264699,2.117363504178556,-1.4623353332123088,-1.562713502220447,28.1469616923521,0.6499977111816406,0.004456786097073007,-1.9525014877319364,-4.064548812969129,0.15954583750525586,-3.008525150350536,-0.8964778251133367,2.109417473472462,19.614065085426002,-20.685638520753034,1.056023662618597,9,0.9450016021728516,1.44000244140625,-2.1674985885620117,-2.592498779296875,-2.0649986267089844,3,-0.08835940276951704,-1.3695619723682992,36.76499938964844,1.4999853282079874,37.084999084472656,-10.85657457359272,37.38000106811523,-0.08835940276951704
7762,2022-09-02,36.290000915527344,37.459999084472656,36.10499954223633,37.31999969482422,2333400.0,-0.011844726389853455,1.0687054465824908,-8.239990234375,17.983678226710097,37.912693956793525,1.6991121270855558,2.4844167489123237,-0.9107020921505011,-1.1324585044811357,26.78429368563986,1.3549995422363281,-0.24012139049902714,-2.2634990692138643,-4.628712268113588,0.10171412968585969,-3.4461056686637264,-1.0808924697640023,2.1093087490059332,11.111187481384746,-22.88477510317398,1.182606599449862,9,1.3749980926513672,1.8699989318847656,-1.1950006484985352,-1.6200008392333984,-2.450000762939453,4,-0.04395153431976562,5.918718297662214,36.724998474121094,-1.3695619723682992,36.76499938964844,1.4999853282079874,37.084999084472656,-0.04395153431976562
7763,2022-09-06,36.40999984741211,36.70000076293945,36.04499816894531,36.40499877929688,3398200.0,0.0033066665433294506,1.2393140099768511,-0.004855411691498539,19.83914867157202,34.37913804031636,1.3617509097145728,2.2946181865421096,-0.93960267166743,-1.257029412580323,25.15730240135999,0.6550025939941406,-0.5292065771406911,-2.0245000839233427,-4.572070604880636,0.523070437033951,-3.2982853444019895,-0.7507148234446959,1.576333995107717,24.09246907332009,-4.858776721904995,1.2737852604786464,9,1.2249984741210938,1.7199993133544922,-1.0750007629394531,-1.6375007629394531,-2.8349990844726634,1,-0.016616301696560698,1.0687054465824908,36.290000915527344,5.918718297662214,36.724998474121094,-1.3695619723682992,36.76499938964844,-0.016616301696560698
7764,2022-09-07,37.125,37.2400016784668,36.45000076293945,36.50500106811523,3100000.0,0.019637466508770407,-1.1643874271679775,123.97330282245063,28.52590406783412,32.27419471069131,0.4380716132312372,1.5765717307337468,-1.5576700451792789,-1.9733684640340456,24.11061113611205,0.8300018310546875,-0.7823553851546379,-1.2562500000000014,-3.8690261797065446,1.3565261797065418,-2.562638089853273,0.050138089853270174,0.4730667078049251,76.3251683587916,50.60165394244076,1.306388089853273,9,0.5099983215332031,1.0049991607666016,-1.5649995803833008,-2.302499771118164,-2.4949989318847656,2,-0.03191922891019572,1.2393140099768511,36.40999984741211,1.0687054465824908,36.290000915527344,5.918718297662214,36.724998474121094,-0.03191922891019572
7765,2022-09-08,37.43999862670898,37.45500183105469,36.724998474121094,36.91999816894531,2607600.0,0.008484811493844502,1.6545245212614699,0.8387118606525394,29.25866715443439,29.534180431578356,-0.051669736622564244,1.1865490761390518,-1.7475104679618099,-2.2756729607903097,22.613013188261082,0.7300033569335938,-0.926313702504757,-0.8550012588501019,-3.472724415384171,1.7627218976839671,-2.1638628371171365,0.4538603194169326,-1.3950004577636648,98.5865410019028,77.27635334474037,1.3088615782670354,9,0.19499969482422586,0.6900005340576243,-1.7324981689453054,-2.6174983978271413,-3.914997100830071,3,-0.03311960227704003,-1.1643874271679775,37.125,1.2393140099768511,36.40999984741211,1.0687054465824908,36.290000915527344,-0.03311960227704003
7766,2022-09-09,37.95000076293945,38.13999938964844,37.56999969482422,37.68999862670898,2820800.0,0.013621852428879366,-1.279998779296875,0.5000036679749316,37.039951248364495,28.96571516150665,-0.8440395000586989,0.630508574890456,-2.1182060282491477,-2.7702856592934424,21.171613362690508,0.7000007629394602,-1.0526409593029484,-0.29524917602539347,-2.898739848546697,2.30824149649591,-1.5969945122860452,1.0064961602352582,-1.8768025207519514,90.93085842474035,68.45937654099967,1.3017453362606508,9,-0.8575019836425781,0.17999839782714844,-2.1999998092651367,-3.127500534057617,-3.2649993896484375,4,-0.07549411385690008,1.6545245212614699,37.43999862670898,-1.1643874271679775,37.125,1.2393140099768511,36.40999984741211,-0.07549411385690008
7767,2022-09-12,38.20000076293945,38.20000076293945,37.810001373291016,38.084999084472656,5535800.0,0.006587615150831283,5.782499087803098,0.4423105138061442,45.55750720904469,29.166546842980175,-1.1411463573895517,0.27322860772737556,-2.223283331704849,-3.0087150801528253,19.50324407060995,0.3899993896484375,-1.1425724709268366,0.031750869750979405,-2.474891341118969,2.538393080620928,-1.2215702356839984,1.2850719751859572,-2.0441304748535174,100.0,72.49633339181021,1.2533211054349742,9,-1.0775012969970703,-0.07000160217285156,-2.410000801086426,-3.3375015258789062,-3.1650009155273438,0,-0.0926701791839164,-1.279998779296875,37.95000076293945,1.6545245212614699,37.43999862670898,-1.1643874271679775,37.125,-0.0926701791839164
7768,2022-09-13,37.099998474121094,37.70500183105469,36.97000122070313,37.41999816894531,4991600.0,-0.02879587085991764,-1.534510201128673,-2.7825654293959596,37.86764128398165,29.810844855980832,-0.09503309770662582,1.222056355689105,-0.9779975761093311,-1.9148377188088688,17.166846358976116,1.229999542236321,-1.364871511450879,-0.9325014114379897,-3.356342664047979,1.4913398411719996,-2.1444220377429843,0.27941921486700494,-0.8214803575439475,37.142726353236604,7.099588300226497,1.2119206263049958,9,0.022500991821289062,1.0300006866455078,-1.3074989318847656,-2.237499237060547,-2.0550003051757884,1,-0.0878705783184115,5.782499087803098,38.20000076293945,-1.279998779296875,37.95000076293945,1.6545245212614699,37.43999862670898,-0.0878705783184115
7769,2022-09-14,36.96500015258789,37.19499969482422,36.61000061035156,37.099998474121094,3288800.0,-0.0036387689241380583,2.599985914997007,0.42187015711799347,38.404176879015246,30.57515051803388,0.023639217378175204,1.1962894199630227,-0.6995128541358469,-1.779466641083495,14.74558185157521,0.5849990844726562,-1.4052262648841634,-0.926499748229979,-3.2469788337213785,1.3939793372614204,-2.086739290975679,0.2337397945157207,-0.5711930772290046,22.32701309232766,-10.62604951895321,1.160239542745701,9,0.1574993133544922,1.164999008178711,-0.7500009536743164,-1.980001449584961,-2.395000457763672,2,-0.09170835589489679,-1.534510201128673,37.099998474121094,5.782499087803098,38.20000076293945,-1.279998779296875,37.95000076293945,-0.09170835589489679
7770,2022-09-15,36.44499969482422,37.08000183105469,36.40499877929688,36.94499969482422,3096200.0,-0.01406737334281516,-1.3275893820210265,3.703749752748029,29.115845237299126,31.510279997583982,0.5514667717374451,1.5288648057205023,-0.04733071076144313,-1.2447092255834775,12.76966953352097,0.6750030517578054,-1.452656483839526,-1.2777502059936552,-3.4963642956745886,0.9408638836872782,-2.3870572508341183,-0.16844316115319202,1.7550010681152344,2.2284607979186393,-27.38813679763734,1.1093070448404665,9,0.6774997711181641,1.6849994659423828,0.1724996566772461,-1.460000991821289,-0.6699981689453125,3,-0.0498010328414612,2.599985914997007,36.96500015258789,-1.534510201128673,37.099998474121094,5.782499087803098,38.20000076293945,-0.0498010328414612
7771,2022-09-16,36.3650016784668,36.48500061035156,35.779998779296875,36.040000915527344,7017200.0,-0.0021950340794977263,1.4955877686329848,-0.6500015258789062,36.80154822359276,33.601154441682056,0.64260589493135,1.3882374844475436,0.14472291109776592,-1.1604087331410682,10.74022339877451,0.7050018310546875,-1.4043392662501475,-1.1724983215332045,-3.173983475359819,0.8289868322934097,-2.1732408984465152,-0.17175574461989385,1.799099044799803,24.173653704588194,-8.492598151663724,1.0007425769133076,9,0.6249980926513672,1.632497787475586,0.6887474060058594,-1.2725028991699219,-0.5450019836425781,4,-0.07809707195117688,-1.3275893820210265,36.44499969482422,2.599985914997007,36.96500015258789,-1.534510201128673,37.099998474121094,-0.07809707195117688
7772,2022-09-19,36.584999084472656,36.60499954223633,35.91999816894531,35.9900016784668,4536600.0,0.006049701522112816,1.157490343083365,1.8307569515358522,42.13647343633154,36.078634971099774,0.5239539449545347,0.9806679891452035,0.04068074523515719,-1.3575362203443433,9.22264905059528,0.6850013732910156,-1.3187651226113033,-0.8015008926391616,-2.590644286520721,0.9876425012423979,-1.6960725895799413,0.09307080430161818,1.4837375610351557,41.81813137598389,4.974587774947786,0.8945716969407804,9,0.4050006866455078,1.4125003814697266,0.5412502288818359,-1.4200000762939453,-0.20999908447265625,0,-0.051933791409825014,1.4955877686329848,36.3650016784668,-1.3275893820210265,36.44499969482422,2.599985914997007,36.96500015258789,-0.051933791409825014
7773,2022-09-20,36.07500076293945,36.31999969482422,35.75,36.27000045776367,5816600.0,-0.01394009387168893,2.8644286970465007,-0.32773200833466903,40.417460189924405,37.39991898466536,1.0967726904562625,1.352479474796425,0.6777670178702238,-0.8402549750301134,8.693209841265958,0.8349990844726562,-1.18648290207976,-1.1797492980957003,-2.94646682487258,0.5869682286811795,-2.0631080614841437,-0.29639053470725685,1.9021863679199242,22.49140702960417,-17.31049722955371,0.883358763388441,9,0.8999996185302734,1.9074993133544922,1.186248779296875,-0.7750015258789062,0.520000457763679,1,-0.028828853597579362,1.157490343083365,36.584999084472656,1.4955877686329848,36.3650016784668,-1.3275893820210265,36.44499969482422,-0.028828853597579362
7774,2022-09-21,35.904998779296875,36.95000076293945,35.89500045776367,36.22999954223633,4548400.0,-0.004712459599369612,-5.115989783168765,1.6666731875268985,41.60154853014805,38.771350248633546,1.2019121340896888,1.3685805691783202,0.9850120436294247,-0.6909489953790171,7.881110432935088,1.0550003051757812,-0.986624064120349,-1.2075012207031222,-2.9247503022002093,0.509747860793965,-2.0661257614516657,-0.3488766799545786,1.9385571237109431,11.654027511673531,-31.665712876806424,0.8586245407485431,9,1.0700016021728516,2.0775012969970703,1.5950021743774414,-0.39499855041503906,1.0400009155273438,2,-0.023952113621779403,2.8644286970465007,36.07500076293945,1.157490343083365,36.584999084472656,1.4955877686329848,36.3650016784668,-0.023952113621779403
7775,2022-09-22,34.775001525878906,35.814998626708984,34.759998321533196,35.76499938964844,3962400.0,-0.03147186441542327,-1.0686193845647374,3.046140122304776,34.29951987576723,38.466857873900516,2.139070822472249,2.322713114511174,2.2453362935334056,0.42793761702905897,7.623498766772746,1.145000457763679,-0.8244929891579318,-2.1502485275268555,-4.030286414348872,-0.270210640704839,-3.0902674709378672,-1.2102295841158437,2.942941022948446,0.685077060282923,-43.74820843653664,0.9400189434110092,9,1.7049980163574219,2.7124977111816406,2.72499942779541,0.7349987030029297,3.4399986267089844,3,-0.0058950919355712506,-5.115989783168765,35.904998779296875,2.8644286970465007,36.07500076293945,1.157490343083365,36.584999084472656,-0.0058950919355712506
7776,2022-09-23,34.415000915527344,34.59999847412109,33.900001525878906,34.59999847412109,6061600.0,-0.010352281655075068,6.567634444078367,0.18686662402416032,34.71881272337917,37.26255848660435,2.1734613109350036,2.4317094831044272,2.7249799195757163,0.7739029105061164,7.188316977395558,0.875,-0.7665715324458091,-2.271749114990236,-4.154988549894711,-0.38850968008576103,-3.2133688324424767,-1.3301293975379949,3.066306095116474,16.88523011385311,-30.45097674422721,0.9416197174522382,9,1.3875007629394531,2.6424999237060547,3.0850000381469727,1.0949993133544922,3.5,4,0.03951766887031982,-1.0686193845647374,34.775001525878906,-5.115989783168765,35.904998779296875,2.8644286970465007,36.07500076293945,0.03951766887031982
7777,2022-09-26,34.14500045776367,34.775001525878906,34.005001068115234,34.310001373291016,3356600.0,-0.00784542933549226,-2.4606785879609787,0.8919086110194998,31.980900402652637,36.60847616645668,2.020217269686995,2.5496899632303425,3.0917084996614577,1.0251217253565912,7.805741063885901,0.7700004577636719,-0.750526377096854,-2.3622495651245146,-4.492906133627322,-0.23159299662170696,-3.427577849375915,-1.2969212808731143,2.9781760044036574,8.032753874420134,-40.49858873097442,1.0653282842514036,9,1.4025001525878906,2.760000228881836,3.38124942779541,1.3799991607666016,4.239997863769531,0,0.04905547560710888,6.567634444078367,34.415000915527344,-1.0686193845647374,34.775001525878906,-5.115989783168765,35.904998779296875,0.04905547560710888
7778,2022-09-27,34.14500045776367,34.689998626708984,33.865001678466804,34.560001373291016,5033600.0,0.0,1.4444519797000004,2.515143108151847,23.249535490065682,34.924627123240064,1.7399435089818098,2.4189249119675225,3.204938035416731,0.9904217562579163,8.853398623849893,0.8249969482421804,-0.8480829028672048,-2.2004995346069336,-4.533729953206937,0.13273088399306943,-3.3671147439069387,-1.0338843253069285,2.655858510774813,9.076138165037122,-34.454849874345555,1.1666152093000017,9,1.3275012969970703,2.3999996185302734,3.604999542236328,1.3799991607666016,2.8699989318847656,1,0.06530969431365996,-2.4606785879609787,34.14500045776367,6.567634444078367,34.415000915527344,-1.0686193845647374,34.775001525878906,0.06530969431365996
7779,2022-09-28,34.689998626708984,34.865001678466804,33.919998168945305,34.15999984741211,3872600.0,0.015961287498574173,1.147723331946176,-1.2771026748782057,26.293084737647376,34.61098706772321,0.9368153694618897,1.7763751915983264,2.7426677972529063,0.43573480201786197,9.507644953143291,0.9450035095214986,-1.0447802371908352,-1.5357513427734375,-3.953486446006899,0.8819837604600238,-2.7446188943901646,-0.3268837911567104,1.7585574670208999,42.30760201885812,5.503625823782599,1.2088675516167295,9,0.7175025939941406,1.855001449584961,3.1850013732910156,0.8350009918212891,2.4350013732910156,2,0.05491503803426001,1.4444519797000004,34.14500045776367,-2.4606785879609787,34.14500045776367,6.567634444078367,34.415000915527344,0.05491503803426001
7780,2022-09-29,33.959999084472656,34.30500030517578,33.674999237060554,34.30500030517578,3241600.0,-0.021043516031571063,2.6521671826624975,-0.6509471987101975,16.86041169630664,32.39530523135808,1.427348752592664,2.4089653343893787,3.5316934477419295,1.15761017365422,10.093749579898562,1.0149993896484304,-1.1272416408952068,-2.1255008697509794,-4.729760141743519,0.4787584022415601,-3.4276305057472456,-0.8233712337547132,2.1785304794256604,23.949517874544206,-5.759596889838939,1.3021296359962686,9,1.3525009155273438,2.489999771118164,4.0525007247924805,1.5650005340576172,4.174999237060547,3,0.08789754684405682,1.147723331946176,34.689998626708984,1.4444519797000004,34.14500045776367,-2.4606785879609787,34.14500045776367,0.08789754684405682
7781,2022-09-30,33.47999954223633,34.34000015258789,33.435001373291016,33.830001831054695,4665800.0,-0.014134262519924334,-3.1136436541445947,1.0144957983193483,12.239944140556815,29.073468642938668,1.626072896063036,2.7757046529426503,4.046209751411794,1.6372300617030788,10.197021343815875,0.904998779296875,-1.2348375948250236,-2.4432504653930636,-5.274224384712724,0.387723453926597,-3.858737425052894,-1.0277635057332333,2.3136357759047,3.1467244295294696,-16.941092574904467,1.415486959659832,9,1.7125015258789062,2.8500003814697266,4.675000190734863,2.0450000762939453,4.439998626708984,4,0.1414277382046607,2.6521671826624975,33.959999084472656,1.147723331946176,34.689998626708984,1.4444519797000004,34.14500045776367,0.1414277382046607
7782,2022-10-03,34.69499969482422,34.89500045776367,33.709999084472656,33.86999893188477,3820000.0,0.036290327634417086,-1.0698705668737818,-2.3571296225653535,31.107600398910662,28.03903977727047,0.12827154243320393,1.5126379390512454,2.88265184963155,0.42931070939013694,10.843834967884662,1.4150009155273438,-1.214703150954918,-1.1485002517700167,-4.025463361283542,1.7284628577435086,-2.5869818065267793,0.28998130298674596,0.7212541921408047,86.30130901680036,65.54649515753428,1.4384815547567642,10,0.4975013732910156,1.635000228881836,3.6075000762939453,0.8299999237060547,3.279998779296875,0,0.09280879806963882,-3.1136436541445947,33.47999954223633,2.6521671826624975,33.959999084472656,1.147723331946176,34.689998626708984,0.09280879806963882
7783,2022-10-04,35.80500030517578,35.83000183105469,35.29999923706055,35.36000061035156,4617400.0,0.03199310045006731,1.14141274024753,0.5393930706666281,42.09808563328456,28.09421056650786,-1.1444024902139915,0.37417233393590976,1.8417598369702333,-0.6617336354011556,11.105436457231487,1.1350021362304688,-1.2551644046991584,-0.008249664306639204,-2.872828749639133,2.8563294210258547,-1.4405392069728862,1.4240398783596078,-2.3699989318847656,98.95609515238877,75.16152443533848,1.4322895426662468,10,-1.1724987030029297,0.012500762939453125,2.348750114440918,-0.2800006866455078,1.4350013732910156,1,0.07205691926734792,-1.0698705668737818,34.69499969482422,-3.1136436541445947,33.47999954223633,2.6521671826624975,33.959999084472656,0.07205691926734792
7784,2022-10-05,35.939998626708984,36.15999984741211,35.290000915527344,35.34000015258789,3252400.0,0.0037703762151257703,-1.4857220708446865,1.348312102456838,46.369505635393416,29.435320095355216,-1.4236231601646097,0.1537264247268837,1.7798307732747105,-0.7788739204470261,11.579360144758965,0.8699989318847656,-1.3551772046968793,0.18599872589111044,-2.6126016390808715,2.9845990908630924,-1.213301456594884,1.585298908377105,-2.457097244262698,91.92655618737243,62.702245104598475,1.3993001824859925,10,-1.1424980163574219,-0.12249755859375,2.128751754760742,-0.41499900817871094,3.5900001525878977,2,0.029910985086698316,1.14141274024753,35.80500030517578,-1.0698705668737818,34.69499969482422,-3.1136436541445947,33.47999954223633,0.029910985086698316
7785,2022-10-06,36.20000076293945,36.57500076293945,35.92499923706055,35.99499893188477,4618200.0,0.007234339069708495,-2.768111455108359,0.34167058733770417,48.84372079495465,31.00475432553027,-1.6318369321802138,-0.2149573632896491,1.518442740941694,-1.034014630636186,11.998067338707477,0.6500015258789062,-1.407611416153543,0.5080007553100572,-2.1863295234947273,3.2023310341148417,-0.8391643840923351,1.8551658947124494,-2.6100154418945323,88.05732251935291,55.79019746479949,1.347165139402392,10,-1.1949996948242188,-0.38249969482421875,1.7599992752075195,-0.6750011444091797,3.4599990844726562,3,0.025552464573634248,-1.4857220708446865,35.939998626708984,1.14141274024753,35.80500030517578,-1.0698705668737818,34.69499969482422,0.025552464573634248
7786,2022-10-07,35.084999084472656,35.74499893188477,34.915000915527344,35.68000030517578,4645600.0,-0.03080115068970668,1.2896545192418745,-2.9024190547079534,40.660023486757346,31.969101334875234,-0.4601958843974927,0.7108458119416383,2.5823223218335727,0.08683887425566894,11.845932838515747,1.2849998474121094,-1.4925943661589258,-0.46375083923339844,-2.9491479936642406,2.0216463151974438,-1.7064494164488195,0.7789477379820227,-1.315912836914066,47.99299108040419,16.234477849955077,1.242698577215421,10,-0.07999801635742188,0.7325019836425781,3.0550012588500977,0.4400005340576172,4.25,4,0.08693171773261832,-2.768111455108359,36.20000076293945,-1.4857220708446865,35.939998626708984,1.14141274024753,35.80500030517578,0.08693171773261832
7787,2022-10-10,34.65999984741211,35.474998474121094,34.375,35.40999984741211,3148000.0,-0.012113417362140888,1.5000043348967862,1.2605016156331743,41.0950222159911,33.9519331933114,0.050890116609181746,0.9033544718327775,2.943436972228909,0.5027437874979412,11.788378908020283,1.0999984741210938,-1.440526563030403,-0.7117500305175781,-2.887010967505475,1.4635109064703187,-1.7993804990115265,0.3758804379763703,-0.7225587289306645,12.954534026220832,-19.151009357361595,1.0876304684939488,10,0.345001220703125,1.157501220703125,3.257500648498535,0.8924999237060547,5.189998626708984,0,0.09405650132386278,1.2896545192418745,35.084999084472656,-2.768111455108359,36.20000076293945,-1.4857220708446865,35.939998626708984,0.09405650132386278
7788,2022-10-11,33.84000015258789,34.540000915527344,33.68000030517578,34.47499847412109,4292600.0,-0.02365838714466828,1.2483581910930932,0.8466644287109281,37.987206224948714,35.25128002523377,0.9198027910460738,1.5458577180099198,3.6985390262790645,1.333856991531249,12.843552378890319,0.9799995422363281,-1.3843594773661039,-1.3687498092651396,-3.4865388868775113,0.7490392683472322,-2.4276443480713255,-0.30985527045895367,2.7350006103515625,5.526764148966869,-27.96095105141307,1.058894538806186,10,1.1650009155273438,1.9775009155273438,4.0724992752075195,1.7124996185302734,5.709999084472656,1,0.12219262124373786,1.5000043348967862,34.65999984741211,1.2896545192418745,35.084999084472656,-2.768111455108359,36.20000076293945,0.12219262124373786
7789,2022-10-12,33.575000762939446,34.064998626708984,33.55500030517578,33.985000610351555,3425000.0,-0.00783095119543542,-1.2666553638791882,0.6456707577150276,42.23802824060522,38.07101519682249,1.128701908477197,1.6272973924471401,3.895512833706782,1.6115755556457785,13.869376047786622,0.5099983215332031,-1.2868913487849625,-1.4642492294311609,-3.532251680888578,0.6037532220262563,-2.4982504551598694,-0.4302480037024523,2.9420999908447314,0.6622667129817333,-35.44737233976758,1.03400122572871,10,1.4300003051757884,2.2425003051757884,4.307497978210456,1.977499008178718,5.889999389648445,2,0.10915862493658768,1.2483581910930932,33.84000015258789,1.5000043348967862,34.65999984741211,1.2896545192418745,35.084999084472656,0.10915862493658768
7790,2022-10-13,34.630001068115234,34.825000762939446,32.60499954223633,32.845001220703125,5381800.0,0.0314221975041713,1.041381148899532,-4.353659784702128,51.27596541280461,42.40835089373892,0.1997409824104821,0.452552684037542,2.7710932804137087,0.56885209367816,14.977716920398398,2.220001220703118,-1.112108919749069,-0.31849899291992045,-2.2834901468664626,1.6464921610266217,-1.3009945698931915,0.6639965840533506,1.7686156677246103,64.4905069903732,24.877178552365223,0.9824955769732715,10,-0.04000091552734375,0.7724990844726562,3.252497673034668,0.9224987030029297,5.224998474121094,3,0.14149574242124996,-1.2666553638791882,33.575000762939446,1.2483581910930932,33.84000015258789,1.5000043348967862,34.65999984741211,0.14149574242124996
7791,2022-10-14,33.525001525878906,35.080001831054695,33.47499847412109,34.939998626708984,4168200.0,-0.03190873543615713,-1.1188118313277877,-0.7927155304139321,46.652272979126685,44.13553673598515,1.465956339615417,1.4059617683842873,3.7874051473984593,1.672083520752082,15.460295677220698,1.605003356933608,-1.0131457499403638,-1.281498527526857,-3.2258422712717234,0.6628452162180096,-2.25367039939929,-0.30932665565442363,2.645998178344726,32.055830175462845,-11.075017907695162,0.9721718718724326,10,1.0649986267089844,1.8774986267089844,4.357497215270996,2.027498245239258,6.259998321533203,4,0.18299770446833308,1.041381148899532,34.630001068115234,-1.2666553638791882,33.575000762939446,1.2483581910930932,33.84000015258789,0.18299770446833308
7792,2022-10-17,34.685001373291016,34.830001831054695,34.139999389648445,34.139999389648445,4495600.0,0.034601037870696905,-1.5321098348837707,-0.3851612016186161,52.59117567379573,45.30143562937528,0.3401606025059465,0.10152576375782729,2.5498848274276327,0.520316245171152,16.107317398872855,1.3050003051757884,-0.746343133701501,-0.026498794555664062,-1.781398604643968,1.72840101553264,-0.903948699599816,0.8509511104884879,1.2720383212133797,84.04040030394223,35.089875348198106,0.8774499050441508,10,-0.095001220703125,0.717498779296875,2.9262475967407227,0.8674983978271484,5.354999542236328,0,0.13406364500715706,-1.1188118313277877,33.525001525878906,1.041381148899532,34.630001068115234,-1.2666553638791882,33.575000762939446,0.13406364500715706
7793,2022-10-18,35.03499984741211,35.88999938964844,34.685001373291016,35.70500183105469,4816000.0,0.01009077296420724,1.3173103374916095,-1.2293569633720562,51.687047785759106,45.89227364608258,-0.14589083501238065,-0.34823612483788224,2.124189816202964,0.18258518642102217,16.22964430637118,1.2049980163574219,-0.36957131169209845,0.3754997253417969,-1.2673403351710846,2.0183397858546783,-0.44592030491464385,1.1969197555982376,-2.4300003051757812,73.97261546572405,23.182879996317567,0.8214200302564417,10,-0.44499969482421875,0.12000083923339844,2.591249465942383,0.5174999237060547,5.0,1,0.13743395597772912,-1.5321098348837707,34.685001373291016,-1.1188118313277877,33.525001525878906,1.041381148899532,34.630001068115234,0.13743395597772912
7794,2022-10-19,35.044998168945305,35.09000015258789,34.630001068115234,34.69499969482422,4063000.0,0.000285380949814229,1.0908933277847135,-0.5223842356678726,55.70751918987923,46.65491791218531,-0.33100475328875945,-0.44898680226663146,2.0563932667662,0.17569619385024282,17.102115072315062,0.45999908447265625,-0.21006940493384718,0.4284980773925682,-1.1193526050921037,1.97634875987724,-0.3454272638497713,1.2024234186349076,-2.3742986297607374,74.27697838802592,19.262150495341047,0.773925341242337,10,-0.7974987030029226,-0.14499855041503196,2.581251144409187,0.5075016021728587,5.125000000000007,2,0.12854904561265723,1.3173103374916095,35.03499984741211,-1.5321098348837707,34.685001373291016,-1.1188118313277877,33.525001525878906,0.12854904561265723
7795,2022-10-20,34.56999969482422,35.459999084472656,34.31999969482422,35.459999084472656,5758400.0,-0.013553959165048535,1.5617981380835633,-2.5428664850136755,55.73684521197077,48.330120326097905,-0.1246451017896959,0.010399154925082144,2.4354502681031036,0.639816601414843,16.86379545308713,1.1399993896484375,-0.22169673531118406,-0.03625030517578409,-1.5823957015660852,1.509895091214517,-0.8093230033709347,0.7368223930193665,-1.8349141586303759,45.34164826451101,-15.563530061980764,0.7730726981951523,10,-0.32250022888183594,0.27250099182128906,3.0562496185302734,0.9825000762939453,4.340000152587891,3,0.1415967746883302,1.0908933277847135,35.044998168945305,1.3173103374916095,35.03499984741211,-1.5321098348837707,34.685001373291016,0.1415967746883302
7796,2022-10-21,35.775001525878906,35.92499923706055,34.49499893188477,34.49499893188477,5250800.0,0.034856865539258264,-1.2343709487550243,-1.438206148096071,55.69021113891852,49.951807984200954,-1.3650238750511505,-1.1462600849661015,1.1536234674821202,-0.5654144159185535,15.807316733550126,1.4300003051757741,-0.26229994073250396,1.1007514953613295,-0.527428655742149,2.728931646464808,0.28666141980959026,1.9148415709130688,-2.9768177126159685,91.59676616224323,32.503487162795224,0.8140900755517393,10,-1.5100021362304688,-0.9975013732910156,1.851247787475586,-0.2225017547607422,2.924999237060547,4,0.11404606128125616,1.5617981380835633,34.56999969482422,1.0908933277847135,35.044998168945305,1.3173103374916095,35.03499984741211,0.11404606128125616
7797,2022-10-24,35.81999969482422,36.15999984741211,35.334999084472656,35.790000915527344,6302400.0,0.0012578103990508183,1.323948807771247,0.023436498830261346,50.08901719761546,51.29645364783059,-1.3725054768141973,-1.1165853257855503,1.0051100359540328,-0.5977683736206529,14.91799815987479,0.8250007629394531,-0.3517709627891108,1.0619997024536119,-0.6228845779342436,2.7468839828414673,0.2195575622596806,1.9044418426475431,-2.896743264609377,81.52173236998414,26.33603980713751,0.8424421401939277,10,-1.4375,-1.0424995422363281,1.6737499237060547,0.05750083923339844,4.395000457763672,0,0.11069235584501724,-1.2343709487550243,35.775001525878906,1.5617981380835633,34.56999969482422,1.0908933277847135,35.044998168945305,0.11069235584501724
7798,2022-10-25,36.375,36.45000076293945,35.60499954223633,35.60499954223633,5647600.0,0.015494146005142984,-1.1948070606536505,25.66772634791455,52.45902487769892,52.432119940841,-1.7099163759094722,-1.5767968597772253,0.348491614058986,-1.1583244886451283,13.970315339167435,0.845001220703125,-0.2654308354360708,1.505500030517581,-0.29944884639323277,3.3104489074283947,0.6030255920621741,2.407974468972988,-3.257538964753323,96.47883918641324,44.04285920219821,0.9024744384554063,10,-1.8474998474121094,-1.5974998474121094,1.1187496185302734,-0.4974994659423828,4.060001373291016,1,0.10075603891484097,1.323948807771247,35.81999969482422,-1.2343709487550243,35.775001525878906,1.5617981380835633,34.56999969482422,0.10075603891484097
7799,2022-10-26,36.59500122070313,36.99499893188477,35.70500183105469,36.5,7385800.0,0.006048143524484795,1.8826858979276653,0.12337813535727771,52.243047218649224,52.53957347482373,-1.6276440870854074,-1.735755556206506,0.028300662888042893,-1.3738766459848435,13.354668637678236,1.2899971008300852,-0.1403936036426714,1.630251121521006,-0.32925602494496786,3.58975826798698,0.6504975482880155,2.6100046947539965,-3.2109370072410357,85.04681027045146,35.583438349229,0.9797535732329873,10,-1.3600025177002024,-1.7950019836425852,0.8837490081787038,-0.7175006866455149,3.7150001525878835,2,0.0940018721672522,-1.1948070606536505,36.375,1.323948807771247,35.81999969482422,-1.2343709487550243,35.775001525878906,0.0940018721672522
7800,2022-10-27,36.94499969482422,37.185001373291016,36.5099983215332,36.8849983215332,7170400.0,0.009564106092257108,1.4999894037115267,0.6315852875039681,61.567177634088615,54.196785103152834,-1.804487323925109,-1.9506710462230075,-0.42101454637607105,-1.7202996093610636,12.565876266875293,0.6750030517578125,0.11030584370350738,1.8309995651245146,-0.25679840091704875,3.918797531166078,0.7871005821037329,2.874898548145296,-3.1998420095198554,91.07801261543345,39.717272716911324,1.0438989830207808,10,-1.2824993133544922,-2.049999237060547,0.5337505340576172,-1.0674991607666016,2.795001983642578,3,0.08729187984193976,1.8826858979276653,36.59500122070313,-1.1948070606536505,36.375,1.323948807771247,35.81999969482422,0.08729187984193976
7801,2022-10-28,38.21500015258789,38.34500122070313,37.1349983215332,37.15499877929688,5418800.0,0.03437543560033074,-1.2000006935798908,17.666285205670935,70.00564154789649,56.1317257558307,-2.6141551485770123,-3.0016446802108163,-1.7856813992112563,-2.9820176524286808,11.858514036438175,1.4000015258789134,0.38318026512899905,2.8642499923706026,0.5009334854518173,5.227566499289388,1.6825917389112064,4.045908245829999,-4.057061224725132,95.68103070258793,37.83202276713626,1.1816582534593933,10,-1.8824996948242188,-2.739999771118164,-1.2312507629394531,-2.3374996185302734,0.9199981689453125,4,0.018186567893475614,1.4999894037115267,36.94499969482422,1.8826858979276653,36.59500122070313,-1.1948070606536505,36.375,0.018186567893475614
7802,2022-10-31,37.915000915527344,38.40999984741211,37.86999893188477,37.97000122070313,4964800.0,-0.007850300559013146,-6.448069030833,-0.051887013131905434,74.35746360985993,58.65066084739746,-2.0202478697714596,-2.580337428659959,-1.5707957523307527,-2.666694330073554,11.831607075101575,0.5400009155273366,0.5045970463644522,2.4032506942749023,-0.1986498743007985,5.005151262850603,1.102300409987052,3.7042009785627528,-3.1708732666669306,82.35298117538902,17.146727201459342,1.300950284287851,10,-1.5500011444091797,-2.407501220703125,-1.484999656677246,-2.0375003814697266,1.1149978637695384,0,0.0207042022539059,-1.2000006935798908,38.21500015258789,1.4999894037115267,36.94499969482422,1.8826858979276653,36.59500122070313,0.0207042022539059
7803,2022-11-01,38.3849983215332,38.54499816894531,37.70000076293945,38.2599983215332,5904600.0,0.012396080565921341,2.797743755036261,-2.2727146622274774,78.06302224010632,61.13460563075603,-2.196008409801024,-3.0010002723057596,-2.0933472413050964,-3.107621399652807,12.769067642955362,0.8449974060058594,0.7963007471798136,2.744248199462888,-0.1574282940730356,5.645924692998811,1.2934099526949225,4.195086446230853,-3.0543311209045214,94.36619529126057,20.128256044880644,1.4508382467679628,11,-1.9524993896484375,-2.809999465942383,-2.158747673034668,-2.4849987030029297,1.3900032043457031,1,0.04767492278430274,-6.448069030833,37.915000915527344,-1.2000006935798908,38.21500015258789,1.4999894037115267,36.94499969482422,0.04767492278430274
7804,2022-11-02,37.01499938964844,38.334999084472656,36.974998474121094,38.09500122070313,5387600.0,-0.03569099887432392,-1.344821235958012,-8.640014648437557,63.42150151965507,61.98845633160983,-0.5779556884035557,-1.6299015279331428,-0.7941949973760671,-1.703529626501549,13.800367734374507,1.4099998474121094,0.9211350507656135,1.3204992294311495,-1.643670337325311,4.28466879618761,-0.1615855539470772,2.802584012809376,-1.1057526147227605,24.815779163690827,-48.56263293168477,1.4820847833782298,11,-0.49500083923339844,-1.4400005340576172,-1.0062484741210938,-0.6674995422363281,2.2400016784667898,2,0.0923950301238965,2.797743755036261,38.3849983215332,-6.448069030833,37.915000915527344,-1.2000006935798908,38.21500015258789,0.0923950301238965
7805,2022-11-03,37.125,37.34000015258789,36.34000015258789,36.52000045776367,5144000.0,0.002971784740386285,-1.0725385323893442,-0.5601838115825278,72.81370236820912,63.89106646819768,-0.32119229997312004,-1.7571398317765983,-0.9678100771175906,-1.7598498872656734,14.270037892748821,1.0,1.0505496777972638,1.3842498779296903,-1.6413583184375682,4.409858074296949,-0.12855422025393892,2.8970539761133196,1.4199981689453125,35.60093213638809,-41.2280367682502,1.5128040981836286,11,-0.18500137329101562,-1.5500011444091797,-1.1487493515014648,-0.7775001525878906,2.970001220703132,3,0.08579128278224957,-1.344821235958012,37.01499938964844,2.797743755036261,38.3849983215332,-6.448069030833,37.915000915527344,0.08579128278224957
7806,2022-11-04,38.1349983215332,38.20500183105469,37.20500183105469,37.79499816894531,5406200.0,0.027205341994160248,3.166604413856681,0.5619841485021785,72.28683011071512,66.35749012520876,-1.0741816990216932,-2.663482155118828,-2.0524364389001093,-2.7122246832932007,14.852761752115637,1.0800018310546875,1.1749638626715324,2.241748237609862,-0.947715957621881,5.431212432841605,0.6470161399939869,3.836480335225737,0.36589988708496435,81.40588588422341,5.262364891838985,1.594732097615873,11,-1.0599994659423828,-2.559999465942383,-2.253748893737793,-1.5124988555908203,2.8500022888183594,4,0.04208741123838777,-1.0725385323893442,37.125,-1.344821235958012,37.01499938964844,2.797743755036261,38.3849983215332,0.04208741123838777
7807,2022-11-07,37.91999816894531,38.25,37.66999816894531,38.25,5482400.0,-0.0056378697273073985,2.515143108151847,-0.9705931851585904,68.9677934874697,68.19179774851662,-0.5922518134503321,-2.3101723631723843,-1.8693563054552342,-2.4449765557326018,15.028199442821627,0.5800018310546875,1.3514437682689362,1.863748168945314,-1.392845498697568,5.120341836588196,0.2354513351238694,3.4920450027667584,0.5376820785522511,71.65530329898084,-4.5660753519174335,1.6282968338214414,11,-0.7949981689453125,-2.344999313354492,-2.158747673034668,-1.0949974060058594,2.94000244140625,0,0.03204114481162912,3.166604413856681,38.1349983215332,-1.0725385323893442,37.125,-1.344821235958012,37.01499938964844,0.03204114481162912
7808,2022-11-08,37.974998474121094,38.29999923706055,37.59000015258789,38.03499984741211,4643400.0,0.0014504300588502606,1.4067759350855074,0.1818213344430573,69.15034407100833,70.07038628766763,-0.4430119260572525,-2.149722793957416,-1.9448511958370887,-2.4180578913113493,14.64931575086833,0.7099990844726562,1.4598636928462625,1.711998558044435,-1.4764867370681856,4.900483853157056,0.11775591048812117,3.306241205600749,0.44032817147827785,81.95484696267712,5.260831181338716,1.5942426475563118,11,-0.5324993133544922,-2.3999996185302734,-2.213747978210449,-1.1499977111816406,1.1000022888183594,1,0.027781444307225955,2.515143108151847,37.91999816894531,3.166604413856681,38.1349983215332,-1.0725385323893442,37.125,0.027781444307225955
7809,2022-11-09,37.2400016784668,37.959999084472656,37.11999893188477,37.77000045776367,3696000.0,-0.019354755106973265,-1.181806472068666,8.833110814419225,66.87739956027252,70.6604109461325,0.4392966630930317,-1.186929623441472,-1.2298020156478202,-1.6076980585946785,13.982580501561523,0.854999542236321,1.6292469377324608,0.7937517166137695,-2.156651081127457,3.744154514354996,-0.6814496822568401,2.268953115484379,1.133818437272346,45.918466646684905,-33.306280843370885,1.4752013988706132,11,0.2024974822998047,-1.6650028228759766,-2.015000343322754,-0.41500091552734375,1.5900001525878906,2,0.06807195846282466,1.4067759350855074,37.974998474121094,2.515143108151847,37.91999816894531,3.166604413856681,38.1349983215332,0.06807195846282466
7810,2022-11-10,39.52999877929688,39.58000183105469,38.36000061035156,38.5,6567000.0,0.06149293763738539,1.1592848655071837,-1.9433983992629833,70.87272082653729,70.75675308820371,-1.615325543844385,-3.2580510223345343,-3.503231917261715,-3.8123224100236968,13.066891001387592,2.3400001525878906,1.8044402644439899,2.8387489318847727,-0.28529743288910936,5.962795296658655,1.2767257494978352,4.40077211427171,-3.1899986267089915,97.96735801511949,19.46870218095829,1.5620231823869404,11,-1.569997787475593,-3.4374980926513743,-4.222497940063484,-2.704998016357429,-1.5550003051757884,3,-0.006956684029185478,-1.181806472068666,37.2400016784668,1.4067759350855074,37.974998474121094,2.515143108151847,37.91999816894531,-0.006956684029185478
7811,2022-11-11,39.65999984741211,40.11000061035156,39.44499969482422,39.75500106811523,5422200.0,0.0032886686599977732,-1.5333294580965806,-0.09223430416875783,71.14539767630914,70.39985687336474,-1.6972854371177775,-3.0618499594087183,-3.6135240362737022,-3.854849032429726,12.509968010827805,0.6650009155273438,1.9884837440508605,2.6620000839233384,-0.3560107609038283,5.680010928750505,1.1529946615097586,4.171005506336918,-3.255199661254885,84.94981570812348,6.551271462404372,1.509005422413583,11,-1.4349994659423828,-3.302499771118164,-4.248748779296875,-2.8349990844726562,-1.5449981689453125,4,0.01096826462341527,1.1592848655071837,39.52999877929688,-1.181806472068666,37.2400016784668,1.4067759350855074,37.974998474121094,0.01096826462341527
7812,2022-11-14,39.334999084472656,40.040000915527344,39.32500076293945,39.560001373291016,4174400.0,-0.008194673832321309,-4.836761385753212,2.3684147124961616,66.72317596936514,69.1398739543935,-1.2847839899968747,-2.498732526770816,-3.258161088683579,-3.4488044625150636,11.877293238909708,0.7150001525878906,2.0644721868170635,2.104499435424806,-0.8795045955489371,5.088503466398549,0.612497419937938,3.596501450911674,-2.78199088134766,74.08023107611396,-1.9473674803883227,1.49200201548687,11,-1.1099987030029297,-2.977499008178711,-3.923748016357422,-2.509998321533203,-0.9449996948242188,0,0.041947414879443645,-1.5333294580965806,39.65999984741211,1.1592848655071837,39.52999877929688,-1.181806472068666,37.2400016784668,0.041947414879443645
7813,2022-11-15,39.849998474121094,40.31999969482422,39.33000183105469,40.099998474121094,4578200.0,0.013092650352996449,1.8695488721804512,1.111099808419375,67.79661653257156,69.62599784471755,-1.7546380216563264,-2.7768807875961414,-3.7400564694018357,-3.893472679027191,12.420070994558676,0.9899978637695312,1.9590966274407862,2.378748893737793,-0.6362198814147604,5.393717668890346,0.8712645061615163,3.8862332813140696,-3.154710574707032,85.31246535480845,9.995060005078642,1.507484387576278,11,-1.519998550415039,-3.3874988555908203,-4.438747406005859,-3.0249977111816406,-1.8199996948242116,1,0.025345098491945217,-4.836761385753212,39.334999084472656,-1.5333294580965806,39.65999984741211,1.1592848655071837,39.52999877929688,0.025345098491945217
7814,2022-11-16,39.54999923706055,40.02999877929688,39.45500183105469,39.72999954223633,3467000.0,-0.007528212008724888,-2.1081326294952545,0.720001220703125,64.3210691062861,68.6823719267261,-1.1814784893427444,-2.2367527975855666,-3.432806826309452,-3.5263283329851305,12.947376101060037,0.5749969482421946,1.8364733827527289,1.8534996032714872,-1.069996029281171,4.776995235824145,0.3917517869951581,3.3152474195478163,-2.6372286299218786,60.714244008392335,-12.088662993712042,1.461747816276329,11,-0.8299999237060547,-3.0874996185302734,-4.1387481689453125,-2.7249984741210938,-1.6450004577636648,2,-0.012010075430696654,1.8695488721804512,39.849998474121094,-4.836761385753212,39.334999084472656,-1.5333294580965806,39.65999984741211,-0.012010075430696654
7815,2022-11-17,39.46500015258789,39.52000045776367,38.81499862670898,38.95000076293945,2713800.0,-0.0021491551482257787,1.2560058593750227,-2.8611028694951894,57.90140222882816,67.08399105096088,-0.815390662256327,-1.861678861825439,-3.351550445800939,-3.362819718364925,13.622453073863507,0.7350006103515696,1.6280286838603928,1.5237504959106474,-1.1021114731218518,4.1496124649431465,0.2108195113943978,2.836681480426897,-2.347795800188088,43.18943950604168,-25.615782130049126,1.3129309845162513,11,-0.7450008392333984,-3.002500534057617,-4.053749084472656,-2.6399993896484375,-1.2900009155273438,3,-0.01609016391937257,-2.1081326294952545,39.54999923706055,1.8695488721804512,39.849998474121094,-4.836761385753212,39.334999084472656,-0.01609016391937257
7816,2022-11-18,39.85499954223633,40.099998474121094,39.50500106811523,40.04499816894531,3770400.0,0.009882158574446631,2.96665946110911,-0.3689298094871263,62.12500876189531,66.32368163700818,-1.0457183588507206,-2.034660846222323,-3.7572792875080694,-3.6684504673401435,14.937830794376245,0.6349983215332031,1.6861711370661112,1.709749984741208,-0.8403565600533796,4.259856529535796,0.43469671234391427,2.984803257138502,-2.5456274692910625,69.10300182243562,1.9283884630337553,1.2750532723972945,11,-1.135000228881836,-2.957500457763672,-4.8587493896484375,-3.4449996948242188,-2.4099998474121094,4,-0.047171022198178814,1.2560058593750227,39.46500015258789,-2.1081326294952545,39.54999923706055,1.8695488721804512,39.849998474121094,-0.047171022198178814
7817,2022-11-21,39.78499984741211,40.02000045776367,39.584999084472656,39.65999984741211,4360400.0,-0.0017563591927792777,-2.1636287973366626,-0.6578994920392716,59.21054744987181,65.21925979021522,-0.7636534892277211,-1.7416795291436813,-3.7122062348141824,-3.5137124414382868,16.25827122855787,0.4350013732910156,1.6733535885224597,1.441500282287599,-0.9596130068918001,3.8426135714669982,0.24094363769789595,2.642056926877302,-2.294990117154107,64.45186261016373,0.6871911606840371,1.2005566445897002,11,-1.0650005340576172,-2.5550003051757812,-4.788749694824219,-3.375,-1.4749984741210938,0,-0.04197557308911093,2.96665946110911,39.85499954223633,1.2560058593750227,39.46500015258789,-2.1081326294952545,39.54999923706055,-0.04197557308911093
7818,2022-11-22,40.040000915527344,40.11999893188477,39.49499893188477,39.6349983215332,6554800.0,0.006409477669806263,1.2123947579855092,3.240020751953125,73.32309020812917,65.93544763997707,-0.7765969193186706,-1.8003337720568595,-3.954222956736217,-3.6766024495113143,17.404325228881838,0.625,1.6093580619062422,1.5132513046264648,-0.8135673316453591,3.840069940898289,0.34984198649055287,2.676660622762377,-2.3801917873953684,93.86988523756303,24.13834544095333,1.1634093181359129,11,-0.7000007629394531,-2.720001220703125,-5.043750762939453,-3.6300010681152344,-1.970001220703125,1,-0.04120882837540207,-2.1636287973366626,39.78499984741211,2.96665946110911,39.85499954223633,1.2560058593750227,39.46500015258789,-0.04120882837540207
7819,2022-11-23,40.03499984741211,40.42499923706055,39.91999816894531,40.1349983215332,2999200.0,-0.00012490179822388647,-2.060595551856476,-0.2469082312162684,72.8056648910568,66.15021920270146,-0.3726157300660091,-1.6067833457073846,-3.9316758809472248,-3.580180993610128,18.205074270693416,0.5050010681152344,1.6039628913420145,1.3362503051757812,-0.89597261305952,3.5684732234110825,0.22013884605813416,2.4523617642934283,-2.2155792852786007,75.7764446087213,1.6562465953938954,1.11611145911765,11,-0.41500091552734375,-2.6625003814697266,-5.16249942779541,-3.625,-1.8349990844726562,2,-0.05008120583881637,1.2123947579855092,40.040000915527344,-2.1636287973366626,39.78499984741211,2.96665946110911,39.85499954223633,-0.05008120583881637
7820,2022-11-25,40.16999816894531,40.34000015258789,39.8650016784668,40.0,1587400.0,0.0033720075445917708,-1.1591094310832133,-1.7000076295109483,68.48321773735864,65.85442143170697,-0.45514651870704625,-1.5681865747595651,-4.030434008118078,-3.6261174103945564,18.859340703235635,0.47499847412109375,1.6054857803039226,1.3099987030029325,-0.8536869552002457,3.473684361206111,0.2281558739013434,2.3918415321045217,-2.1421313128176394,72.58053930777602,-0.5925364297094546,1.0818428291015896,11,-0.5499992370605469,-2.7974987030029297,-5.596248626708984,-3.759998321533203,-1.404998779296875,4,-0.056385349586584255,-2.060595551856476,40.03499984741211,1.2123947579855092,40.040000915527344,-2.1636287973366626,39.78499984741211,-0.056385349586584255
7821,2022-11-28,38.90999984741211,39.8849983215332,38.71500015258789,39.85499954223633,4622800.0,-0.031366651206553575,1.3283609282834954,-5.558881608473207,57.55727440404743,64.83598792444944,0.7680443030551558,-0.26714775347139863,-2.7455106187626015,-2.2943375048410672,18.16426521751489,1.4549980163574219,1.6617405246467811,0.015250396728518467,-2.127036572392946,2.157537365849983,-1.0558930878322101,1.086393881289247,-0.6903624008098035,11.40349703078083,-59.401998306336594,1.071143484560732,11,0.6599998474121094,-1.4500007629394531,-4.364999771118164,-2.5,-0.5600013732910156,0,-0.018889761327008814,-1.1591094310832133,40.16999816894531,-2.060595551856476,40.03499984741211,1.2123947579855092,40.040000915527344,-0.018889761327008814
7822,2022-11-29,38.70000076293945,39.1349983215332,38.474998474121094,38.90499877929688,3327800.0,-0.005397046653718318,-1.015258728633412,0.21692918789308294,55.40643794380411,63.45930141458639,0.9817364121206396,0.004929681418602172,-2.5196050322894266,-2.0135282249319317,17.29625260904151,0.6599998474121094,1.4781753561297322,-0.23399868011474467,-2.3289463642768453,1.860949004047356,-1.2814725221957985,0.8134751619663092,-0.3039343731004891,11.53857439928323,-55.46660635388108,1.0474738420810503,11,0.7499980926513672,-0.8200016021728516,-4.178750991821289,-2.2900009155273438,0.5849990844726562,1,-0.03242896752904123,1.3283609282834954,38.90999984741211,-1.1591094310832133,40.16999816894531,-2.060595551856476,40.03499984741211,-0.03242896752904123
7823,2022-11-30,40.21500015258789,40.22000122070313,38.58000183105469,38.75,5474600.0,0.03914727027859022,1.2237245353188577,-7.146411358603373,69.87308793535242,64.07619239559376,-0.5319866907208279,-1.439758212205227,-3.9843242514017305,-3.440923871515892,16.907991003282643,1.6399993896484446,1.30896020449255,1.1895006179809542,-0.9635360526114027,3.342537288573311,0.11298228268477573,2.2660189532771327,-1.7400016784667969,89.23082039434172,18.750378424300038,1.0765183352961778,11,-0.7650012969970703,-2.200000762939453,-5.635000228881836,-3.8050003051757812,-0.654998779296875,2,-0.047370353650845076,-1.015258728633412,38.70000076293945,1.3283609282834954,38.90999984741211,-1.1591094310832133,40.16999816894531,-0.047370353650845076
7824,2022-12-01,40.435001373291016,40.65499877929688,40.11999893188477,40.5,3311600.0,0.005470625882590507,1.853361545425769,-0.044367658661445,58.35644578512705,64.12675279073808,-0.6853167939772433,-1.4655435472859395,-4.144971689431458,-3.566442341740604,17.43717598976445,0.5349998474121094,1.2214396778467176,1.238501739501956,-0.7813318503250173,3.258335329328929,0.22858494458846934,2.2484185344154426,-1.9600028991699219,89.90837728400562,21.958669799285985,1.0099167949134884,12,-0.8700027465820312,-2.2550010681152344,-5.782501220703125,-4.025001525878906,-0.7849998474121094,3,-0.05848897237898887,1.2237245353188577,40.21500015258789,-1.015258728633412,38.70000076293945,1.3283609282834954,38.90999984741211,-0.05848897237898887
7825,2022-12-02,40.310001373291016,40.44499969482422,39.709999084472656,39.91999816894531,2680600.0,-0.0030913811241408684,1.2272750917550501,-6.000176066670579,56.00741222311694,63.447019841984925,-0.4781284488480324,-1.1485854061857168,-3.924417908958972,-3.345050709313682,18.486086322861443,0.7350006103515625,1.071744654296154,0.9542516708374009,-0.870736889992564,2.779240231667366,0.04175739042241844,1.8667459512523834,-1.7299995422363281,84.17443313256568,17.616067545932864,0.912494280414981,12,-0.7450027465820312,-1.8125019073486328,-5.292502403259277,-3.9000015258789062,0.029998779296875,4,-0.0523443447895694,1.853361545425769,40.435001373291016,1.2237245353188577,40.21500015258789,-1.015258728633412,38.70000076293945,-0.0523443447895694
7826,2022-12-05,39.7400016784668,40.040000915527344,39.435001373291016,39.99499893188477,4107600.0,-0.0141404037560241,2.5072313135780626,-0.6538337392529305,53.58092798074503,62.82150656763751,0.08252132693071701,-0.4766139033307155,-3.251912096686347,-2.68554595054011,18.76394920623634,0.875,0.966939149692557,0.3040018081665039,-1.4340481748997433,2.042051791232751,-0.5650231833666197,1.1730267996996275,-0.9525001525878878,58.02766180088664,-7.266147869183278,0.8690249915331233,12,-0.1750030517578125,-1.242502212524414,-4.461251258850098,-3.3300018310546875,0.7099990844726562,0,-0.024534530640109797,1.2272750917550501,40.310001373291016,1.853361545425769,40.435001373291016,1.2237245353188577,40.21500015258789,-0.024534530640109797
7827,2022-12-06,39.1349983215332,39.81999969482422,38.88000106811523,39.724998474121094,2444600.0,-0.01522403954153373,1.4102448734062871,2.3137510097836174,43.77719507814321,59.5386293309724,0.6544478008970387,0.23619097535099343,-2.5406151066305966,-2.004664293176873,18.821481570113175,0.9399986267089915,0.9361174599173054,-0.3617515563964844,-1.955648719267117,1.2321456064741483,-1.1587001378318007,0.43519702503883195,1.520000457763679,26.746858155558893,-34.52699501433925,0.7969485814353149,12,0.43000030517578125,-0.6374988555908203,-3.231247901916504,-2.7249984741210938,1.0500030517578125,1,-0.020058767882460304,2.5072313135780626,39.7400016784668,1.2272750917550501,40.310001373291016,1.853361545425769,40.435001373291016,-0.020058767882460304
7828,2022-12-07,39.02999877929688,39.34500122070313,38.78499984741211,38.99499893188477,3031200.0,-0.002683008732328185,-1.4615552295115872,-0.05932175993275789,45.31531054733015,56.48414551500278,0.6717540288021056,0.44720969139371647,-2.3283504906723635,-1.816441457127226,18.935259292389347,0.5600013732910227,0.8272673185183663,-0.519501113891593,-1.9641931596390947,0.9251909318559086,-1.2418471367653439,0.2028449089821578,1.5895000457763686,13.101554643019941,-46.25021323132847,0.7223460228737524,12,0.5349998474121023,-0.5324993133544993,-3.0937490463256907,-2.6199989318847727,1.31500244140625,2,0.006533463389460481,1.4102448734062871,39.1349983215332,2.5072313135780626,39.7400016784668,1.2272750917550501,40.310001373291016,0.006533463389460481
7829,2022-12-08,39.775001525878906,39.81999969482422,39.24499893188477,39.31499862670898,4553200.0,0.019087952085133253,1.0909147656732,13.142997275204563,52.49598412693538,54.70778622495575,-0.12740609532136205,-0.10344323623643703,-2.9727892010415005,-2.492443944087043,19.70847985082131,0.7900009155273366,0.770443490633312,0.09875164031982564,-0.8537685105590214,1.0512717911986726,-0.3775084351196014,0.5750117157592527,0.7711173400878977,59.63866081133563,-1.6849310321699562,0.4762600754394247,12,-0.21000289916992188,-1.2775020599365234,-3.7712526321411133,-3.5175018310546875,-0.31999969482421875,3,-0.0054054090343153005,-1.4615552295115872,39.02999877929688,1.4102448734062871,39.1349983215332,2.5072313135780626,39.7400016784668,-0.0054054090343153005
7830,2022-12-09,39.25500106811523,39.8650016784668,39.22000122070313,39.68999862670898,2823400.0,-0.013073549662225625,-1.5544711516672607,-0.9456409065653697,45.26815379598236,53.34232837961518,0.2784328145976076,0.4162395657945339,-2.3326600775933386,-1.9141492162649385,19.265759181233587,0.6450004577636648,0.5746376317144382,-0.40749893188477415,-1.37670148230292,0.5617036185333717,-0.8921002070938471,0.07710234332429877,1.2206730371093855,37.450264596903295,-21.9437514842351,0.48460127520907137,12,0.3099975585937571,-0.7575016021728445,-3.2075023651122976,-3.3400020599365163,-0.56500244140625,4,0.010062423819025668,1.0909147656732,39.775001525878906,-1.4615552295115872,39.02999877929688,1.4102448734062871,39.1349983215332,0.010062423819025668
7831,2022-12-12,40.09500122070313,40.10499954223633,39.20000076293945,39.30500030517578,4761000.0,0.021398551260521925,1.2345716223344134,-1.816104251438209,52.180036430068,52.9838393225334,-0.4199611320984502,-0.4105495113292221,-3.0248197091081366,-2.700358191894175,18.529301036492473,0.904998779296875,0.39661681327051923,0.4107511520385785,-0.5775508759669705,1.3990531800441275,-0.08339986196419602,0.904902166041353,0.31304591420897765,99.24255122388286,38.815788031174435,0.4941510140027747,12,-0.47750091552735086,-1.2075023651123047,-3.8375024795532298,-4.180002212524421,-1.0600013732910227,0,0.00611046076632249,-1.5544711516672607,39.25500106811523,1.0909147656732,39.775001525878906,-1.4615552295115872,39.02999877929688,0.00611046076632249
7832,2022-12-13,40.98500061035156,41.36999893188477,40.38000106811523,41.0,7147800.0,0.02219726555810353,1.6225204377570392,-0.018986547171815527,56.10070600195242,51.45357466326673,-1.0635954164814265,-1.2338573593622613,-3.7927576347896874,-3.529807160158974,18.240893534973193,1.2749977111816406,0.2770405486638481,1.2182504653930692,0.08749666575510417,2.3490042650310343,0.6528735655740832,1.7836273652120553,-2.200000762939453,85.10644263490138,27.715766792891465,0.5653768998189828,12,-0.907501220703125,-1.7400016784667898,-4.660001754760742,-5.070001602172852,-1.529998779296875,1,-0.013053552261677481,1.2345716223344134,40.09500122070313,-1.5544711516672607,39.25500106811523,1.0909147656732,39.775001525878906,-0.013053552261677481
7833,2022-12-14,40.86000061035156,41.43000030517578,40.34000015258789,40.95500183105469,6692800.0,-0.003049896258106366,1.0861283492735636,6.333672431332655,55.244758975692164,51.107831684440626,-0.935900272217502,-1.084936096100833,-3.580416150871457,-3.3425326389369374,17.764005668207556,1.0900001525878906,0.3157864070874652,1.042750358581543,-0.18933224443738084,2.2748329616004668,0.42670905707208107,1.6587916600910049,-2.0233007812500006,74.43947032147811,18.57413118246084,0.6160413015094617,12,-0.7525005340576172,-1.585000991821289,-4.510001182556152,-4.945001602172852,-1.1399993896484304,2,-0.016519804869742027,1.6225204377570392,40.98500061035156,1.2345716223344134,40.09500122070313,-1.5544711516672607,39.25500106811523,-0.016519804869742027
7834,2022-12-15,39.07500076293945,40.29499816894531,39.02000045776367,40.23500061035156,4398800.0,-0.04368575185385326,-1.0078696875854176,12.210367812399614,44.24594305178085,49.80100177651439,0.710625672418729,0.6984640842313752,-1.7313679467668948,-1.504526739126213,16.757548001127123,1.8400001525878906,0.352444319707665,-0.7184995651245103,-1.9899563209699664,0.5529571907209458,-1.354227943047242,-0.08277118720177867,-0.13456891479492583,2.282170483738467,-49.342684872695244,0.6357283779227295,12,1.0324993133544922,0.1999988555908203,-2.566251754760742,-3.160001754760742,0.6049995422363281,3,0.03250161056857115,1.0861283492735636,40.86000061035156,1.6225204377570392,40.98500061035156,1.2345716223344134,40.09500122070313,0.03250161056857115
7835,2022-12-16,38.83000183105469,39.04499816894531,38.44499969482422,38.724998474121094,9122200.0,-0.0062699661446234956,1.2430015829328465,-0.09052014719471731,49.52942364438062,49.35083462802945,0.8086467414116356,0.9417345658879199,-1.4322289571679434,-1.2465278103185327,16.24762665505561,0.6300010681152344,0.12744147205191325,-0.93174858093262,-2.267816392358746,0.40431923049350615,-1.5997824866456867,-0.2637146752195534,2.5999984741210938,12.897891373801917,-42.00475543880399,0.6680339057130646,12,1.1074981689453125,1.0649986267089844,-2.3212528228759766,-3.255002975463867,0.36499786376953125,4,0.01609580145577416,-1.0078696875854176,39.07500076293945,1.0861283492735636,40.86000061035156,1.6225204377570392,40.98500061035156,0.01609580145577416
7836,2022-12-19,37.974998474121094,38.81999969482422,37.77999877929688,38.68999862670898,4433200.0,-0.02201914284355755,1.1333302033326536,-6.809307563757834,46.03607628386662,49.60182142866539,1.5499487756281312,1.7377676483693492,-0.49595916938484663,-0.4015668205336098,15.402913982548633,1.0500030517578054,-0.020938220697097165,-1.6927518844604492,-3.2477901186042644,-0.13771365031663407,-2.4702710015323532,-0.9152327673885452,3.3953018188476562,5.342455159036046,-52.77158420048568,0.7775191170719072,12,1.6300010681152344,1.6300010681152344,-0.9487476348876953,-1.882497787475586,1.3500022888183594,0,0.01882818120651497,1.2430015829328465,38.83000183105469,-1.0078696875854176,39.07500076293945,1.0861283492735636,40.86000061035156,0.01882818120651497
7837,2022-12-20,38.1150016784668,38.31999969482422,37.8650016784668,37.97000122070313,4941400.0,0.0036867204732373704,-1.5633724116439756,-0.20279779974710171,36.486517005079385,48.620844368415305,1.3969472595038823,1.545474779031359,-0.5376924637840048,-0.5542533189327159,14.512551987586338,0.4549980163574219,-0.15520802546543422,-1.4692487716674805,-3.1702713679830055,0.23177382464804452,-2.319760069825243,-0.618737473509718,3.1116865539550815,9.178157784173749,-43.14092198198797,0.8505112981577642,12,1.4899978637695312,1.4899978637695312,-0.8237514495849609,-1.7575016021728516,1.029998779296875,1,0.02413742957973075,1.1333302033326536,37.974998474121094,1.2430015829328465,38.83000183105469,-1.0078696875854176,39.07500076293945,0.02413742957973075
7838,2022-12-21,38.38999938964844,38.59500122070313,38.099998474121094,38.3849983215332,3649000.0,0.0072149468469524525,1.3855282146500614,0.0344900160479878,36.932908687701676,46.89161376405601,1.1416781509000273,1.2021604070050742,-0.6827635694619403,-0.8355940039659089,13.405548976171838,0.49500274658203836,-0.23582426354685282,-1.111750984191893,-2.8784858110215765,0.6549838426377903,-1.9951183976067313,-0.22838357077705496,2.698821264648444,24.254503315677816,-22.34688002149437,0.8833674134148413,12,1.2150001525878906,1.2150001525878906,-1.0987491607666016,-2.032499313354492,1.4949989318847656,2,0.0277416634107428,-1.5633724116439756,38.1150016784668,1.1333302033326536,37.974998474121094,1.2430015829328465,38.83000183105469,0.0277416634107428
7839,2022-12-22,38.02999877929688,38.150001525878906,37.36999893188477,37.974998474121094,3697600.0,-0.009377458090000013,4.288049240954771,10.99771167048197,35.8560791108642,45.845827687931774,1.3724466096086303,1.480137044722163,-0.18579775758775696,-0.4834555089186736,12.226055862301916,1.0200004577636648,-0.21467000109085888,-1.3715015411376896,-3.2356857451261547,0.49268266285077544,-2.3035936431319186,-0.43940943914346065,2.9264689999999973,39.40299391242379,-2.3446239861578064,0.9320921019942324,12,1.3700008392333913,1.3700008392333913,-0.633749008178718,-1.5674991607666087,2.5400009155273366,3,0.04443866672765373,1.3855282146500614,38.38999938964844,-1.5633724116439756,38.1150016784668,1.1333302033326536,37.974998474121094,0.04443866672765373
7840,2022-12-23,37.90499877929688,38.084999084472656,37.5099983215332,37.959999084472656,2791000.0,-0.003286878885414235,2.770493033494259,-0.9999999999997417,37.95140737861241,44.264868904436696,1.4369174582752606,1.5038517982325672,0.0435278421677765,-0.3731917835318015,11.055427220729385,0.5750007629394531,-0.20131134715221322,-1.383251571655265,-3.3244684907474706,0.5579653474369408,-2.3538600312013642,-0.4126431121091656,2.8362808691552743,36.89652178717176,-2.676454493591571,0.970608459546102,12,1.4950008392333913,1.4950008392333913,-0.3137493133544993,-1.4424991607666087,3.1399993896484304,4,0.04682763706744608,4.288049240954771,38.02999877929688,1.3855282146500614,38.38999938964844,-1.5633724116439756,38.1150016784668,0.04682763706744608
7841,2022-12-27,38.17499923706055,38.36999893188477,37.665000915527344,37.974998474121094,3113400.0,0.007123083140979647,1.3898231661978782,-3.6363573311143553,43.40660549881838,42.85441329297736,0.9676857408625494,1.239514149534557,-0.08123573100480996,-0.658983031459492,11.095097959029845,0.704998016357429,-0.2937613490904809,-1.0765010833740263,-3.0748571528733777,0.9218549861253251,-2.075679118123702,-0.07732304862435058,2.364003568397564,65.71418784468392,23.505947798259015,0.9991780347496774,12,1.2250003814697266,1.2250003814697266,-0.5837497711181641,-1.7124996185302734,2.6350021362304688,1,0.026719069499638648,2.770493033494259,37.90499877929688,4.288049240954771,38.02999877929688,1.3855282146500614,38.38999938964844,0.026719069499638648
7842,2022-12-28,37.44499969482422,38.34000015258789,37.3650016784668,38.099998474121094,2285200.0,-0.019122450735444718,-1.3926495230427904,-3.2749814034217706,39.97471347569063,41.15774157075497,1.2770208671739383,1.9717647882007086,0.7511165237445567,0.050581000181331603,11.486538786702221,0.9749984741210938,-0.31610953566236333,-1.7437505722045898,-3.8884782335694936,0.40097708916031394,-2.8161144028870453,-0.6713867415221344,2.903862878219492,6.503906189426114,-37.759133246523795,1.0723638306824521,12,1.385000228881836,1.9525012969970703,0.36374950408935547,-0.9825000762939453,3.4550018310546875,2,0.050206999157088816,1.3898231661978782,38.17499923706055,2.770493033494259,37.90499877929688,4.288049240954771,38.02999877929688,0.050206999157088816
7843,2022-12-29,38.310001373291016,38.540000915527344,37.78499984741211,37.78499984741211,2254600.0,0.023100592482748983,-1.8761861857497857,-0.8015305409309044,40.87227926702721,40.782890039115685,0.01370345773881354,1.0084305548860968,-0.010653979116071355,-0.8303530619424038,10.898465659363715,1.095001220703125,-0.4467031497222891,-0.7834989547729521,-2.9054086852276413,1.3384107756817372,-1.8444538200002967,0.27745591045439255,1.8001523281865417,80.42555816361978,36.533252740939375,1.0609548652273446,12,-0.10500144958496094,1.0874996185302734,-0.33500194549560547,-1.8475017547607422,2.3649978637695312,3,0.021795851071276795,-1.3926495230427904,37.44499969482422,1.3898231661978782,38.17499923706055,2.770493033494259,37.90499877929688,0.021795851071276795
7844,2022-12-30,38.06999969482422,38.13000106811523,37.6349983215332,38.00500106811523,2486200.0,-0.006264726438619306,4.351341320081989,0.12380654818131649,42.34990077855225,39.98516527624586,0.1074536087105713,1.1195685290301327,0.33159611259805644,-0.5982607881108422,10.000660136185514,0.6750030517578125,-0.7098952904428515,-0.9052505493164062,-2.9753456978990656,1.164844599266253,-1.9402981236077324,0.12979702497491985,1.8205418448124746,59.9998701378811,14.660964631999363,1.035047574291329,12,0.022500991821289062,1.3275012969970703,0.26000022888183594,-1.6075000762939453,2.5699996948242188,4,0.04767529921876368,-1.8761861857497857,38.310001373291016,-1.3926495230427904,37.44499969482422,1.3898231661978782,38.17499923706055,0.04767529921876368
7845,2023-01-03,38.20000076293945,38.43999862670898,37.75,38.35499954223633,5085200.0,0.0034147903639965005,3.2461852669140816,-2.3846469863252278,36.53163863712146,38.92911664882973,-0.13556746761616978,0.8678832875802769,0.32277518561409124,-0.7510636153804597,9.385161249030343,0.6899986267089773,-0.9809716045950623,-0.6697494506835966,-2.667221125862831,1.3277222244956377,-1.6684852882732173,0.3289863869060241,1.48849758780365,71.06379801246027,31.199009311897697,0.9987358375896179,1,-0.2199993133544922,1.197500228881836,0.2962484359741211,-1.6850013732910156,1.9599990844726562,1,0.062041855616507435,4.351341320081989,38.06999969482422,-1.8761861857497857,38.310001373291016,-1.3926495230427904,37.44499969482422,0.062041855616507435
7846,2023-01-04,38.76499938964844,38.96500015258789,38.28499984741211,38.724998474121094,4263200.0,0.014790539670803682,2.0908933277847135,-0.25807245520771804,33.45753353632881,38.592562930079666,-0.6444952516634999,0.23831314262501024,-0.15082624851035575,-1.3322972575448517,8.96357653361505,0.7649993896484375,-1.0026984782104122,-0.056000709533691406,-2.0111879178178924,1.8991864987505096,-1.033594313675792,0.9215928946084091,0.7376192273125639,87.49994039529838,51.15375615226403,0.9775936041421022,1,-0.5999984741210938,0.6325016021728516,-0.2687501907348633,-2.25,1.1650009155273438,2,0.058815911652141395,3.2461852669140816,38.20000076293945,4.351341320081989,38.06999969482422,-1.8761861857497857,38.310001373291016,0.058815911652141395
7847,2023-01-05,38.349998474121094,38.69499969482422,38.23500061035156,38.40999984741211,6826400.0,-0.010705557127860144,-2.172439194433117,-1.5,32.07143285322692,38.05239894847136,-0.2152950721490967,0.6234532261551067,0.3511832774048429,-0.9488033035420926,9.071695458800892,0.529998779296875,-1.0853379453095897,-0.43175163269042827,-2.3919091049617336,1.528405839580877,-1.411830368826081,0.5483271034452244,0.9816107877603741,53.75933595677065,21.313327772104834,0.9800787361356526,1,-0.18499755859375,1.0475025177001953,0.16500091552734375,-1.8349990844726562,2.2050018310546875,3,0.06414610161796874,2.0908933277847135,38.76499938964844,3.2461852669140816,38.20000076293945,4.351341320081989,38.06999969482422,0.06414610161796874
7848,2023-01-06,39.28499984741211,39.560001373291016,38.69499969482422,38.9900016784668,3642200.0,0.02438074082120134,1.0473382931850193,-4.9165236187933115,51.70730708825522,39.8136465015148,-1.1286825642463043,-0.3072156911803816,-0.5020428148365497,-1.9113920033077818,9.579966053700739,1.2100028991699219,-1.0424539403558057,0.49049968719482706,-1.4797481664235264,2.4607475408131805,-0.4946242396143532,1.4756236140040073,-1.9199981689453125,85.71422909549213,47.40985835004999,0.9851239268091779,1,-0.8224983215332031,0.11250114440917969,-0.6200008392333984,-2.770000457763672,1.0800018310546875,4,0.04110988124575954,-2.172439194433117,38.349998474121094,2.0908933277847135,38.76499938964844,3.2461852669140816,38.20000076293945,0.04110988124575954
7849,2023-01-09,39.560001373291016,40.209999084472656,39.31999969482422,39.52999877929688,3944800.0,0.007000166143491082,-2.9555461365659306,0.10170433972997125,55.90613393512436,41.80861611890502,-1.3006016971678989,-0.6315291892461232,-0.697479870755302,-2.212182812220604,9.8761075777568,0.9249992370605469,-0.911002604617984,0.7762512207031236,-1.1737129785978837,2.726215420004131,-0.19873087894738006,1.7512333203536272,-2.1510997009277375,73.57731898014185,30.734867002861918,0.9749820996505023,1,-0.7725009918212891,-0.16250038146972656,-0.8275022506713867,-3.045001983642578,1.1699981689453125,0,0.028184980411105842,1.0473382931850193,39.28499984741211,-2.172439194433117,38.349998474121094,2.0908933277847135,38.76499938964844,0.028184980411105842
7850,2023-01-10,39.650001525878906,39.82500076293945,39.36000061035156,39.56499862670898,2946600.0,0.0022750290562085773,1.1379249866266783,2.8331849968222684,65.46630109502425,44.25969340737234,-1.2483160429151212,-0.7277307345325994,-0.7165125199277895,-2.3282695670094924,10.147462207679865,0.4650001525878906,-0.7932116231945798,0.846501350402832,-1.131361640243533,2.824364341049197,-0.1424301449203469,1.835432845726011,-2.1290559570312553,71.64567132929265,23.065839661060153,0.9889314953231819,1,-0.8625011444091797,-0.2525005340576172,-0.7775020599365234,-3.0200023651123047,1.029998779296875,1,0.024968419310737566,-2.9555461365659306,39.560001373291016,1.0473382931850193,39.28499984741211,-2.172439194433117,38.349998474121094,0.024968419310737566
7851,2023-01-11,40.34000015258789,40.349998474121094,39.78499984741211,39.91999816894531,4276400.0,0.01740223455624923,1.5681835915486853,4.941031279450289,68.65043582807338,47.44588477985931,-1.7868158409918493,-1.4740066396253297,-1.3670047772619114,-3.0445991110845725,10.363569305947198,0.6999969482421875,-0.606427542927328,1.5242500305175781,-0.48999296702250916,3.5384930280576654,0.5171285317475309,2.5313715292876253,-2.7114924431152403,99.52726564388186,44.06468710743981,1.007121498770044,1,-1.3475017547607422,-0.9424991607666016,-1.308751106262207,-3.710000991821289,0.17499923706054688,2,-0.004462079932943008,1.1379249866266783,39.650001525878906,-2.9555461365659306,39.560001373291016,1.0473382931850193,39.28499984741211,-0.004462079932943008
7852,2023-01-12,40.45000076293945,40.790000915527344,40.07500076293945,40.42499923706055,4151000.0,0.002726837132758453,1.0283639590502782,0.05952716142451022,67.75861150445567,50.433255028462476,-1.593280677804323,-1.7140219640872942,-1.425734914046501,-3.173133580700643,9.68647971849255,0.7150001525878906,-0.41971807504917535,1.6610006332397447,-0.24314425216144286,3.565145518640932,0.7089281905391474,2.613073075940342,-2.658203607587893,83.77088522775277,23.35437987821379,0.9520724427005955,1,-1.2375011444091797,-1.052499771118164,-1.4187517166137695,-3.8200016021728516,-1.4900016784667969,3,-0.012855388082961383,1.5681835915486853,40.34000015258789,1.1379249866266783,39.650001525878906,-2.9555461365659306,39.560001373291016,-0.012855388082961383
7853,2023-01-13,40.185001373291016,40.40999984741211,39.88000106811523,40.15499877929688,4139400.0,-0.006551282686037219,1.208330353098282,1.2000305157153093,68.88694532317237,53.381815533420266,-1.155897332881345,-1.5833645934989704,-1.1266390200838856,-2.9141065628238323,8.838994325075749,0.5699996948242259,-0.2996102360343684,1.429751205444333,-0.3389469223556034,3.1984493332442696,0.5454021415443648,2.3141002693443014,-2.1533479171253944,58.843602732047586,-4.056193463410111,0.8843490638999678,1,-0.9150009155273438,-0.7875003814697266,-1.153752326965332,-3.555002212524414,-1.5900001525878835,4,0.00920738880777261,1.0283639590502782,40.45000076293945,1.5681835915486853,40.34000015258789,1.1379249866266783,39.650001525878906,0.00920738880777261
7854,2023-01-17,40.34500122070313,40.790000915527344,40.209999084472656,40.25,4026800.0,0.003981581235392495,-5.6284767634492985,3.166433566434553,71.25435632694183,57.23989527673364,-1.07198135734847,-1.7321489769942175,-1.2058142374472496,-3.0798477239653934,9.492880855100887,0.6049995422363281,-0.06486811072672793,1.5262510299682717,-0.37686635604283936,3.4293684159793827,0.5746923369627126,2.4778097229738307,-2.0926799677885697,68.88114686314626,2.580902995082809,0.9515586930055572,1,-0.832500457763679,-0.947500228881843,-1.3137521743774485,-3.7150020599365305,-1.5250015258789134,1,0.000495735708477385,1.208330353098282,40.185001373291016,1.0283639590502782,40.45000076293945,1.5681835915486853,40.34000015258789,0.000495735708477385
7855,2023-01-18,39.45500183105469,40.70000076293945,39.36999893188477,40.53499984741211,7374000.0,-0.022059718991698563,-1.1279964355577656,-11.368254095726744,60.06290647340477,60.19604782529764,0.016496044469803905,-0.8357760438559154,-0.24721185062998074,-2.1971508011333114,10.347316147397628,1.3300018310546804,0.09397323126502499,0.6050016403198271,-1.3193012835766922,2.5293045642163463,-0.35714982162843256,1.5671531022680867,-0.9996662051310992,5.986111297666389,-57.89368779226838,0.9621514619482602,1,0.057498931884765625,-0.05750083923339844,-0.4237527847290039,-2.825002670288086,-1.1950035095214844,2,0.03231523639616474,-5.6284767634492985,40.34500122070313,1.208330353098282,40.185001373291016,1.0283639590502782,40.45000076293945,0.03231523639616474
7856,2023-01-19,38.68999862670898,39.31499862670898,38.400001525878906,39.20500183105469,5372800.0,-0.01938925785940737,1.489798884131338,0.4768556946823795,59.734146657178066,63.26968269240332,0.8602008856875258,-0.015241778469913925,0.5463591458016239,-1.4545908245213681,10.532957923562554,1.0550003051757812,0.24785931875972267,-0.19575157165527912,-2.0777093716384485,1.6862062283278902,-1.1367304716468638,0.7452273283363056,2.1000022888183665,12.133773007897245,-56.56630906060383,0.9409788999915845,1,0.9050025939941477,0.7075023651123118,0.3412504196167063,-2.0599994659423757,-0.20999908447264914,3,0.05143452440168961,-1.1279964355577656,39.45500183105469,-5.6284767634492985,40.34500122070313,1.208330353098282,40.185001373291016,0.05143452440168961
7857,2023-01-20,39.03499984741211,39.04499816894531,38.5099983215332,38.849998474121094,5883000.0,0.008917064692397503,4.219561212527215,-0.3592237324543486,56.17019176701739,63.76555876782135,0.6957512369082366,-0.30333736193286853,0.2414548254540847,-1.797104577941667,10.72863201198838,0.5349998474121094,0.4585881757113981,0.10324974060058878,-1.7440405571417585,1.950540038342936,-0.8203954082705849,1.0268948894717624,1.707201080322264,26.56897421327834,-38.968790590069275,0.9236451488711752,1,0.5600013732910156,0.3625011444091797,0.2174997329711914,-2.405000686645508,-0.27500152587890625,4,0.037914680364330655,1.489798884131338,38.68999862670898,-1.1279964355577656,39.45500183105469,-5.6284767634492985,40.34500122070313,0.037914680364330655
7858,2023-01-23,39.45500183105469,39.79499816894531,38.900001525878906,39.07500076293945,4743600.0,0.010759625599702005,-1.4520471350560447,2.054044580077118,61.436831720095405,64.38008074392923,0.3379377946304487,-0.6740183613531343,-0.13451618236182128,-2.2064832195095363,11.437477786442944,0.8949966430664062,0.6718150273894921,0.47000160217285014,-1.3729293516126617,2.312932555958362,-0.4514638747199058,1.391467079065606,1.240355108642575,44.142283456020834,-21.183225315328855,0.9214654768927555,1,0.1399993896484375,-0.05750083923339844,0.20624732971191406,-2.4675025939941406,-0.6000022888183594,0,-0.012546007441632367,4.219561212527215,39.03499984741211,1.489798884131338,38.68999862670898,-1.1279964355577656,39.45500183105469,-0.012546007441632367
7859,2023-01-24,39.72000122070313,39.98500061035156,38.98500061035156,39.400001525878906,4968800.0,0.006716496701309582,1.3529454003644164,0.8421020930582931,62.277858816902715,64.02580937969351,0.10954052429010375,-0.8494679421705129,-0.3278026880782008,-2.454500117747095,11.610856329089565,1.0,0.9574562351540763,0.6505008697509851,-1.1627989518113182,2.4638006913132884,-0.256149041030163,1.5571507805321332,0.9294486107177633,57.39131011674667,-6.910574416946481,0.9066499107811509,1,-0.1250000000000071,-0.6424999237060618,-0.02875137329102273,-2.7025012969970774,-0.5400009155273509,1,-0.02832326196942858,-1.4520471350560447,39.45500183105469,4.219561212527215,39.03499984741211,1.489798884131338,38.68999862670898,-0.02832326196942858
7860,2023-01-25,39.68000030517578,39.7599983215332,37.25,37.46500015258789,7761000.0,-0.0010070723639983292,1.113686192058671,6.921882078058164,58.07590057695099,62.85086101845768,0.17237091407199756,-0.7058599395967775,-0.2888998842884547,-2.3924674218558977,11.601156264830758,2.509998321533203,1.0167709278307555,0.5217498779296861,-1.2240650828171837,2.267564838676556,-0.35115760244374883,1.394657358303121,0.9244605601342712,88.84825458460955,26.345565917944043,0.8729074803734336,1,-0.6599998474121094,-0.6599998474121094,0.011249542236328125,-2.6625003814697266,-0.09999847412109375,2,-0.0216734023119296,1.3529454003644164,39.72000122070313,-1.4520471350560447,39.45500183105469,4.219561212527215,39.03499984741211,-0.0216734023119296
7861,2023-01-26,39.19499969482422,39.84000015258789,38.93000030517578,39.76499938964844,5834600.0,-0.012222797545903719,1.5277730682829653,-0.25733618761075966,57.36704452180987,61.69624246483037,0.534031920847454,-0.14811953869684658,0.18515325999722165,-1.8873929144764148,11.862200565570578,0.9099998474121094,1.0143553594001133,-0.014250755310058594,-1.6976013911751693,1.669099880555052,-0.8559260732426139,0.8274245626224968,1.2752827358734322,71.11514664613566,7.1963976084520525,0.8416753179325562,1,-0.17499923706054688,-0.17499923706054688,0.7212505340576172,-2.177499771118164,0.3699989318847585,3,-0.023855118779717355,1.113686192058671,39.68000030517578,1.3529454003644164,39.72000122070313,-1.4520471350560447,39.45500183105469,-0.023855118779717355
7862,2023-01-27,39.32500076293945,39.69499969482422,38.57500076293945,38.76499938964844,5188600.0,0.0033167768625446126,-1.3829799322281517,-0.9824590756381256,50.405688145518475,59.64276944509105,0.25442278111677297,-0.13708236558133535,0.05596698550333912,-1.9894146708153215,11.970256939218235,1.1199989318847656,0.9484806147091618,0.02175025939941122,-1.4424920761676319,1.4859925949664543,-0.7103709083841139,0.7538714271829363,1.0164703705302927,75.8683839076997,14.099101356002947,0.7321211677835231,1,-0.30500030517578125,-0.30500030517578125,0.279998779296875,-2.3075008392333984,-0.25,4,-0.021487633930307948,1.5277730682829653,39.19499969482422,1.113686192058671,39.68000030517578,1.3529454003644164,39.72000122070313,-0.021487633930307948
7863,2023-01-30,39.14500045776367,39.49499893188477,39.0099983215332,39.11000061035156,3428600.0,-0.004577248612425144,-3.127587046506026,0.06249957425358138,45.70837291355682,56.80432684360383,0.30327772046996415,0.1145546988377717,0.21810475461772683,-1.7841137361493509,12.301319316304163,0.4850006103515696,0.7850246256947742,-0.20000000000000284,-1.5907714444423249,1.1907714444423192,-0.8953857222211639,0.4953857222211582,1.0728118303672858,69.28702138461624,8.639125379086835,0.6953857222211614,1,-0.1700000762939453,-0.125,0.45999908447265625,-2.127500534057617,0.5050010681152344,0,-0.009835282455696315,-1.3829799322281517,39.32500076293945,1.5277730682829653,39.19499969482422,1.113686192058671,39.68000030517578,-0.009835282455696315
7864,2023-01-31,39.8849983215332,39.900001525878906,39.0,39.13999938964844,3985200.0,0.01890401980114853,1.3225685779398808,21.285776566757495,52.142175078119486,55.92424557746102,-0.5686312620049989,-0.5085708417735972,-0.5218537404475967,-2.505667575736311,12.362915297457535,0.9000015258789062,0.6295415262618107,0.44924793243408345,-0.8230417149376237,1.7215375798057906,-0.18689689125177011,1.085392756119937,0.21410147507251764,99.43384167144103,38.51741612399452,0.6361448236858549,1,-1.2674980163574219,-0.8649978637695312,-0.279998779296875,-2.8674983978271484,-0.9099998474121094,1,-0.025824215184705124,-3.127587046506026,39.14500045776367,-1.3829799322281517,39.32500076293945,1.5277730682829653,39.19499969482422,-0.025824215184705124
7865,2023-02-01,40.56999969482422,40.775001525878906,39.625,39.75,4589000.0,0.017174411485964436,-1.1495361754618638,1.1006723093544704,52.0985332229764,55.07584408477195,-1.2056212540045408,-1.0613289603632552,-1.1961149637526631,-3.173084057819956,12.813505414501702,1.1500015258789062,0.4950973473007352,1.015749359130858,-0.2126448943537511,2.244143612615467,0.4015522323885534,1.6299464858731625,-3.3199996948242188,90.68173818354583,33.21799639232744,0.6141971267423046,2,-1.5574989318847656,-1.5499992370605469,-1.1700000762939453,-3.552499771118164,-2.3199996948242188,2,-0.03426175499394368,1.3225685779398808,39.8849983215332,-3.127587046506026,39.14500045776367,-1.3829799322281517,39.32500076293945,-0.03426175499394368
7866,2023-02-02,41.04499816894531,41.25,40.61000061035156,40.90499877929688,5367600.0,0.011708121215038947,1.327257594673325,0.17073102652610342,55.089793784626714,54.955799864506325,-1.4655508605609882,-1.4300784573362364,-1.6672050950438333,-3.6357003024483205,13.624690659888469,0.6800003051757812,0.33438193096917246,1.3767478942871065,0.038483785013674776,2.7150120035605383,0.7076158396503942,2.045879948923819,-3.724498138427734,92.33637796173893,36.62229736816788,0.6691320546367152,2,-1.7949981689453125,-1.7949981689453125,-1.644998550415039,-4.027498245239258,-2.9199981689453125,3,-0.03569244495664381,-1.1495361754618638,40.56999969482422,1.3225685779398808,39.8849983215332,-3.127587046506026,39.14500045776367,-0.03569244495664381
7867,2023-02-03,40.810001373291016,41.224998474121094,40.57500076293945,40.63000106811523,5825400.0,-0.005725345502198054,-3.4827286838020575,1.2857220708448027,55.37403041785182,54.28215527536815,-1.0642040879274788,-1.055448303083459,-1.4286934136552532,-3.393553852545125,14.521578932996976,0.6499977111816406,0.3031756538384869,1.0187509536743136,-0.2602489412039759,2.297750848552603,0.3792510062351653,1.6582509011134619,-3.3323213439941384,80.44450547960069,24.088347334203036,0.6394999474391447,2,-1.5600013732910156,-1.5600013732910156,-1.4100017547607422,-3.792501449584961,-2.0100021362304688,4,-0.03050729489553161,1.327257594673325,41.04499816894531,-1.1495361754618638,40.56999969482422,1.3225685779398808,39.8849983215332,-0.03050729489553161
7868,2023-02-06,40.900001525878906,41.0,40.33000183105469,40.49499893188477,4533600.0,0.002205345492754418,1.2148716558320776,2.2500105963631998,54.83028755300393,53.454647357157164,-1.036694915068928,-1.0732806044017167,-1.522281105856976,-3.4582445195448344,14.521077903922459,0.6699981689453125,0.34020882468756497,1.02800102233887,-0.31856352067823224,2.3745655653559723,0.35471875083031534,1.7012832938474247,-3.2714286977539047,84.44451226128471,28.446933110955243,0.6732822715085519,2,-1.6500015258789062,-1.6500015258789062,-1.7862510681152344,-3.4475021362304688,-2.8800010681152344,0,-0.04462104388393995,-3.4827286838020575,40.810001373291016,1.327257594673325,41.04499816894531,-1.1495361754618638,40.56999969482422,-0.04462104388393995
7869,2023-02-07,40.67499923706055,40.77999877929688,39.88000106811523,40.66999816894531,6542400.0,-0.0055012782499773705,7.372065790173635,0.01234823724439359,62.00783513917991,53.8915289751826,-0.7397753325353946,-0.8015588202697188,-1.3033936461627178,-3.2068286372975408,13.800527827618335,1.020000457763679,0.388277029264664,0.7472488403320341,-0.6367327401945886,2.1312304208586568,0.05525805006872275,1.4392396305953454,-2.9015693220605456,64.61533766526443,2.196978721558459,0.6919907902633116,2,-0.7624988555908203,-1.4249992370605469,-1.873748779296875,-2.8899993896484375,-1.8149986267089844,1,-0.02519969835052205,1.2148716558320776,40.900001525878906,-3.4827286838020575,40.810001373291016,1.327257594673325,41.04499816894531,-0.02519969835052205
7870,2023-02-08,40.63999938964844,40.95500183105469,40.29499816894531,40.40999984741211,5225600.0,-0.0008604756747043751,-1.869563054060554,45.990083905415716,72.41379007951225,55.56338959270509,-0.6194172485324714,-0.7258001334469242,-1.2793934689278075,-3.13704763819959,13.100398955682863,0.660003662109375,0.3699327405379762,0.6627490997314425,-0.749924604652108,2.075422804114993,-0.04358775246033275,1.3690859519232177,-2.7275066712484346,55.47437328930208,-12.75504632335911,0.7063368521917757,2,-0.7274990081787109,-1.3899993896484375,-1.894998550415039,-2.7649993896484375,-2.2449989318847656,2,-0.04096951133201643,7.372065790173635,40.67499923706055,1.2148716558320776,40.900001525878906,-3.4827286838020575,40.810001373291016,-0.04096951133201643
7871,2023-02-09,40.15999984741211,41.040000915527344,40.00500106811523,41.01499938964844,5260200.0,-0.011811012535560939,1.2872859244397206,-3.7173967127195526,62.541804313286505,56.91184694467932,0.013256989986231815,-0.2740266797713744,-0.7755782963828892,-2.6234276728530688,11.840419964549865,1.0349998474121165,0.31392567345374545,0.19174957275390625,-1.2134672607799786,1.596966406287791,-0.5108588440130362,0.8943579895208487,-2.114006837748107,20.81779325719092,-50.50517853250789,0.7026084167669429,2,-0.034999847412109375,-0.9099998474121094,-1.4712486267089844,-2.2849998474121094,-1.3250007629394531,3,-0.04755975733737927,-1.869563054060554,40.63999938964844,7.372065790173635,40.67499923706055,1.2148716558320776,40.900001525878906,-0.04755975733737927
7872,2023-02-10,39.93000030517578,40.04499816894531,39.59500122070313,39.95500183105469,4339400.0,-0.005727080256728412,3.3903383080873177,0.029241566391383686,55.52967027501358,58.00310220706339,0.37783403334440635,-0.08957423898341688,-0.5171747779916487,-2.3643165537488926,10.316772944315444,0.5649986267089773,0.29352216326217473,-0.012249946594238281,-1.3990579181473635,1.374558024958887,-0.7056539323708009,0.6811540391823243,-1.7558470158983397,23.18333254135412,-49.447187248596904,0.6934039857765626,2,0.19499969482421875,-0.6800003051757812,-1.1487493515014648,-2.0550003051757812,-0.7449989318847656,4,-0.045204114484863056,1.2872859244397206,40.15999984741211,-1.869563054060554,40.63999938964844,7.372065790173635,40.67499923706055,-0.045204114484863056
7873,2023-02-13,40.55500030517578,40.650001525878906,40.02000045776367,40.06499862670898,4141200.0,0.015652391565821988,-1.1724249061120866,-19.598870918523325,58.96884321631092,58.76162088908467,-0.029193991478628334,-0.7224752700979025,-1.1547630495619785,-2.948131866844939,8.885329137503623,0.720001220703125,0.33411308333154466,0.594250106811522,-0.8158683818862755,2.0043685955093196,-0.1108091375373732,1.2993093511604172,-2.2578131474694345,66.43593683176769,-7.78671911560042,0.7050592443488988,2,-0.13249969482421875,-1.3050003051757812,-1.7737493515014648,-2.592500686645508,-1.740001678466804,0,-0.04327459141681367,3.3903383080873177,39.93000030517578,1.2872859244397206,40.15999984741211,-1.869563054060554,40.63999938964844,-0.04327459141681367
7874,2023-02-14,40.3650016784668,40.74499893188477,40.06999969482422,40.3650016784668,4264200.0,-0.004684961787184028,-1.2881176211966672,0.0,57.1280111717917,59.32045177228636,0.2637943121483275,-0.5595920055311154,-0.986912419950599,-2.714920823945775,7.112385716040716,0.674999237060554,0.41985640146940995,0.4032514572143526,-1.0080422854111504,1.8145451998398556,-0.3023954140983989,1.1088983285271041,-1.9497020070687014,53.28724016494256,-18.296978725625124,0.7056468713127526,2,0.057498931884765625,-1.1150016784667969,-1.4350004196166992,-1.9825019836425781,-1.1750030517578196,1,-0.058094912007747856,-1.1724249061120866,40.55500030517578,3.3903383080873177,39.93000030517578,1.2872859244397206,40.15999984741211,-0.058094912007747856
7875,2023-02-15,40.72999954223633,40.77000045776367,40.17499923706055,40.17499923706055,6331200.0,0.009042434004511435,-1.1441473640800055,100.0,66.38209068487953,60.57515142787001,-0.08506643288200877,-0.8687119633096927,-1.366243877335421,-3.016102291568302,6.314411364395552,0.595001220703125,0.5689480347555502,0.7044994354248075,-0.7254762554193235,2.1344751262689385,-0.010488409997257975,1.419487280846873,-2.201311857694158,78.54661323449427,6.61790157755415,0.7149878454220666,2,-0.31999969482421875,-1.4799995422363281,-1.6374988555908203,-2.2124996185302734,-1.4249992370605469,2,-0.045912078391889155,-1.2881176211966672,40.3650016784668,-1.1724249061120866,40.55500030517578,3.3903383080873177,39.93000030517578,-0.045912078391889155
7876,2023-02-16,40.68000030517578,40.93999862670898,40.26499938964844,40.26499938964844,5853800.0,-0.0012275776484774736,-2.253001194962738,0.7477489861846175,64.71229013950799,61.61273584138736,-0.10313244703930735,-0.6977570579794872,-1.313079151854879,-2.896181341541606,6.572526517748711,0.6749992370605398,0.6327827434160511,0.5550001144409151,-0.7556643000501353,1.8656645289319655,-0.10033209280460653,1.2103323216864368,-2.0424601280153,80.66923249277508,8.85721498420935,0.6553322072455235,2,-0.3624992370605469,-1.4300003051757812,-1.5874996185302734,-2.112499237060547,-1.5349998474121094,3,-0.05617010398894673,-1.1441473640800055,40.72999954223633,-1.2881176211966672,40.3650016784668,-1.1724249061120866,40.55500030517578,-0.05617010398894673
7877,2023-02-17,40.51499938964844,40.74499893188477,40.34500122070313,40.46500015258789,3451600.0,-0.0040560696728005885,-1.7586324831297968,0.12047982351319055,64.92375995126487,62.73423277452746,0.017457625022103684,-0.4386848349746444,-1.1272607569625563,-2.657197188818216,6.844590534720851,0.3999977111816406,0.6457513481074102,0.31599922180176065,-0.8991875240522305,1.5311859676557518,-0.29159415112523135,0.9235925947287527,-1.7729608195743722,53.80433881213449,-17.570001213711777,0.6075933729269942,2,-0.19749832153320312,-1.2649993896484375,-1.3199996948242188,-1.6299991607666016,-1.470001220703125,4,-0.04146613181499936,-2.253001194962738,40.68000030517578,-1.1441473640800055,40.72999954223633,-1.2881176211966672,40.3650016784668,-0.04146613181499936
7878,2023-02-21,38.959999084472656,40.10499954223633,38.91999816894531,40.040000915527344,5018400.0,-0.038380854710640455,-1.043099365973008,-21.600366216525522,41.44310731907344,60.44926301673786,1.4173815711700115,1.135549909246393,0.4343019664592802,-1.0365048049254568,6.637254800449907,1.595001220703125,0.5581078255662177,-1.2142509460449205,-2.510688429317952,0.08218653722811098,-1.8624696876814326,-0.5660322044084083,-0.11764205720155019,1.9802428941837278,-63.124779815613316,0.6482187416365156,2,1.0200004577636719,0.29000091552734375,0.345001220703125,-0.07499885559082031,0.9449996948242259,1,0.0057752128877239794,-1.7586324831297968,40.51499938964844,-2.253001194962738,40.68000030517578,-1.1441473640800055,40.72999954223633,0.0057752128877239794
7879,2023-02-22,38.59500122070313,39.07500076293945,38.474998474121094,38.90999984741211,5182400.0,-0.009368528550992461,-1.1621543600635091,0.2916649006061054,30.58012003000755,55.80107745568178,1.6274469498499897,1.4882474026892965,0.7777389044936953,-0.6159724550699011,6.392471166740156,0.6000022888183594,0.4668044587339608,-1.522998809814446,-2.9889611684358215,-0.05703645119307055,-2.2559799891251373,-0.7900176305037547,2.654998779296868,4.868265280067156,-54.646802804582244,0.732981179310689,2,1.1624984741210866,0.6549987792968679,0.7387495040893484,0.28999900817870383,1.7350006103515554,2,0.005700152844867246,-1.043099365973008,38.959999084472656,-1.7586324831297968,40.51499938964844,-2.253001194962738,40.68000030517578,0.005700152844867246
7880,2023-02-23,38.81999969482422,38.99499893188477,38.29499816894531,38.959999084472656,4585000.0,0.005829730975637215,5.666702997274821,0.44444444444445447,26.990667979524403,51.85095119637488,1.2484161145681156,1.2601235490963205,0.5501132007116922,-0.7719082796249594,6.73961649508786,0.7000007629394602,0.3673339418354402,-1.255000305175784,-2.8220255012799598,0.3120248909283916,-2.0385129032278684,-0.4714877071236998,2.374500274658203,19.84882552053668,-34.04749744753515,0.7835125980520873,2,0.7974987030029297,0.43000030517578125,0.6350011825561523,0.06500053405761719,2.0400009155273438,3,0.009531142060624331,-1.1621543600635091,38.59500122070313,-1.043099365973008,38.959999084472656,-1.7586324831297968,40.51499938964844,0.009531142060624331
7881,2023-02-24,38.2599983215332,38.459999084472656,38.11000061035156,38.310001373291016,4395000.0,-0.014425589327495048,1.0,0.35716621253405995,25.290649105245734,48.491059955289565,1.68807865985287,1.8408676278190086,1.0738460530306853,-0.13773527569813382,7.235639766113936,0.7099990844726562,0.21713117307049146,-1.768251609802249,-3.4936084462517982,-0.042894773352699644,-2.6309300280270236,-0.9055731915774743,2.8185215759277327,5.692516384388526,-42.9931129121793,0.8626784182247753,2,1.2650012969970703,0.9900016784667969,1.195002555847168,0.6250019073486328,2.3500022888183594,4,0.02731317379735576,5.666702997274821,38.81999969482422,-1.1621543600635091,38.59500122070313,-1.043099365973008,38.959999084472656,0.02731317379735576
7882,2023-02-27,38.47999954223633,38.92499923706055,38.47000122070313,38.65499877929688,3518600.0,0.00575016284251384,-3.6667449185205245,3.4997711321331906,27.126622779596133,44.95303546232125,1.3865780596920345,1.638312294376263,0.7906932363246995,-0.30093265249013257,7.255687830242076,0.6650009155273438,0.014432670649334511,-1.506000328063962,-3.341721068980128,0.329720412852204,-2.4238606985220414,-0.5881399576058826,2.4204091979980475,18.546322304804992,-24.557876237526752,0.9178603704580828,2,1.0450000762939453,0.7700004577636719,1.016251564025879,0.4050006866455078,1.3349990844726491,0,0.01728172877958145,1.0,38.2599983215332,5.666702997274821,38.81999969482422,-1.1621543600635091,38.59500122070313,0.01728172877958145
7883,2023-02-28,38.7599983215332,39.01499938964844,38.23500061035156,38.375,6641000.0,0.007276475640015212,-1.3458712175534204,-2.1999999999999105,32.08603169663944,42.170593298415454,0.9221560104204087,1.3997575260832846,0.45352416233486537,-0.539646269618693,7.352697308070375,0.779998779296875,-0.10750413479300391,-1.2067514419555678,-3.087136284253816,0.6736334003426805,-2.1469438631046884,-0.2665590208064472,1.9729859309082016,67.35726511944151,25.85980954316483,0.9401924211491229,2,0.7650012969970703,0.4900016784667969,0.7362527847290039,0.5150012969970703,0.2650032043457031,1,0.007352937558146921,-3.6667449185205245,38.47999954223633,1.0,38.2599983215332,5.666702997274821,38.81999969482422,0.007352937558146921
7884,2023-03-01,38.85499954223633,39.19499969482422,38.66999816894531,38.70000076293945,6366800.0,0.0024510119921843376,-3.88364500904865,0.4025959871191479,33.48749759155102,38.515638510267834,0.6598231020458911,1.2897616439432653,0.35882252603593656,-0.5945463038464425,7.788958513035996,0.5250015258789062,-0.17761642402411582,-1.0602502822875977,-3.0053674817799134,0.8848669172047181,-2.0328088820337555,-0.08769168254143977,1.7206056916796868,68.6635539648274,27.738847295190766,0.9725585997461595,3,0.6700000762939453,0.3950004577636719,0.6412515640258789,0.4200000762939453,-0.034999847412109375,2,0.027023529775600075,-1.3458712175534204,38.7599983215332,-3.6667449185205245,38.47999954223633,1.0,38.2599983215332,0.027023529775600075
7885,2023-03-02,39.18000030517578,39.22000122070313,38.560001373291016,38.709999084472656,3361400.0,0.008364451596149625,1.3999861284505117,3.032289820830872,40.66666424463487,35.84390229972638,0.10262508508235868,0.9015070059941834,0.04580231777796939,-0.8813003943408901,8.181763095455025,0.6599998474121165,-0.318608577541994,-0.6657495498657227,-2.6116939920188216,1.2801948922873763,-1.6387217709422757,0.30722267121083036,1.2476686513263644,96.39631589799924,50.74180974088746,0.9729722210765511,3,0.2474994659423828,0.06999969482421875,0.1562509536743164,0.09499931335449219,0.029998779296875,3,0.029351748772880715,-3.88364500904865,38.85499954223633,-1.3458712175534204,38.7599983215332,-3.6667449185205245,38.47999954223633,0.029351748772880715
7886,2023-03-03,39.58000183105469,39.71500015258789,39.125,39.43000030517578,3572200.0,0.010209329320144622,1.8095367847411443,0.31915135380819426,46.77123069776607,33.82695460489318,-0.5250332125661643,0.4069908385092518,-0.3097600568963017,-1.2225375730171066,7.972649752754592,0.5900001525878906,-0.4382503869421086,-0.19249820709228516,-2.0569545944720673,1.671958180287497,-1.1247264007821798,0.7397299865976095,0.7086070246784217,90.87848896701574,40.63079316867072,0.9322281936898916,3,-0.4725017547607422,0.09999847412109375,-0.5600013732910156,-0.30500221252441406,-0.48000335693359375,4,0.03233953309958104,1.3999861284505117,39.18000030517578,-3.88364500904865,38.85499954223633,-1.3458712175534204,38.7599983215332,0.03233953309958104
7887,2023-03-06,39.56499862670898,39.93000030517578,39.47999954223633,39.79499816894531,4183800.0,-0.00037906022363898284,-1.2500166893960345,-1.5333146838920162,39.70892519943873,33.63426770271155,-0.7363994433549053,0.34144526484247706,-0.25408921311593957,-1.141474651085872,7.696149562888607,0.4500007629394531,-0.6522418625933426,-0.14525127410889382,-1.9458993983872546,1.655396850169467,-1.0455753362480777,0.7550727880302901,0.5928937343012421,78.46597379448751,29.01572513398814,0.9003240621391811,3,-0.5449981689453054,0.11500167846680398,-0.5449981689453054,-0.22499847412108664,-0.509998321533196,0,0.026412284087308002,1.8095367847411443,39.58000183105469,1.3999861284505117,39.18000030517578,-3.88364500904865,38.85499954223633,0.026412284087308002
7888,2023-03-07,39.07500076293945,39.61000061035156,38.91999816894531,39.61000061035156,4373200.0,-0.012384629869258812,1.5794491147760736,2.3260909226609336,37.37768335179713,34.389552516243725,-0.2552112531390165,0.7248729724676792,0.2628555962130932,-0.5745026750247746,7.871731760631354,0.69000244140625,-0.881878285182367,-0.5439990997314439,-2.2743830588920915,1.1863848594292037,-1.4091910793117677,0.3211928798488799,0.9600180930312447,37.59122563255805,-10.903834856873992,0.8651919795803252,3,-0.05500030517578125,0.6049995422363281,-0.05500030517578125,0.2649993896484375,0.25,1,0.018937884819477002,-1.2500166893960345,39.56499862670898,1.8095367847411443,39.58000183105469,1.3999861284505117,39.18000030517578,0.018937884819477002
7889,2023-03-08,39.650001525878906,39.685001373291016,39.07500076293945,39.224998474121094,5018600.0,0.01471531034453144,1.4646352553135742,-0.7943984541558822,39.849649399436515,35.81832822956729,-0.7429516449482136,0.07288134000063451,-0.2663554031489639,-1.0641729832303426,8.482121173128666,0.6100006103515625,-1.1051869458122496,0.08225154876708984,-1.5756406754035623,1.740143772937742,-0.7466945633182362,0.9111976608524159,0.279998779296875,79.56211696372137,33.427999151507365,0.8289461120853245,3,-0.6300010681152344,0.029998779296875,-0.652501106262207,-0.3100013732910156,-0.5800018310546875,2,-0.015762924992375416,1.5794491147760736,39.07500076293945,-1.2500166893960345,39.56499862670898,1.8095367847411443,39.58000183105469,-0.015762924992375416
7890,2023-03-09,38.974998474121094,39.94499969482422,38.900001525878906,39.79499816894531,4490200.0,-0.01702403595917268,-1.1546496354383784,-1.9293971924029727,35.66022093775342,36.9705028776237,-0.04877952272317998,0.6500809995094556,0.45156764361973245,-0.3237436417003181,8.83771507364147,1.0449981689453125,-1.0952235750428088,-0.5095014572143555,-2.1067955913683534,1.0877926769396424,-1.3081485242913544,0.2891456098626435,-0.8649978637695312,7.176754033730013,-33.160072087411244,0.7986470670770007,3,0.11500167846679688,0.7050018310546875,-0.1562480926513672,0.3650016784667969,0.3400001525878835,3,-0.003976877110073329,1.4646352553135742,39.650001525878906,1.5794491147760736,39.07500076293945,-1.2500166893960345,39.56499862670898,-0.003976877110073329
7891,2023-03-10,38.25,39.10499954223633,37.9900016784668,39.04499816894531,3942600.0,-0.01860162931378906,1.437151362033169,0.9695103229468082,32.59033290172452,37.57758178008241,0.7539359610951806,1.2908319049967716,1.203242231006648,0.4807732040793695,9.793419902650836,1.1149978637695312,-1.0083472981376076,-1.1389999389648438,-2.793606942089909,0.5156070641602213,-1.9663034405273763,-0.31169643740231123,1.6949996948242188,13.299160375499278,-24.28758976682554,0.8273035015625323,3,0.7175006866455078,1.3700008392333984,0.7662506103515625,1.0900001525878906,0.9599990844726562,4,0.025098015280330843,-1.1546496354383784,38.974998474121094,1.4646352553135742,39.650001525878906,1.5794491147760736,39.07500076293945,0.025098015280330843
7892,2023-03-13,38.125,38.51499938964844,37.650001525878906,37.97999954223633,4854400.0,-0.0032679738562091387,-1.1490723847885322,-0.18239093299552792,41.77341545510986,38.65395775324579,0.9200351214419058,1.3425031818026412,1.3775495046641595,0.6668501029688514,10.499299559246397,0.8649978637695312,-0.9228129427355327,-1.1737499237060547,-2.899487217528957,0.5519873701168478,-2.036618570617506,-0.3108812767946034,1.8199996948242188,20.69711778198863,-20.50986784778788,0.8628686469114524,3,0.6725006103515625,1.3125,1.125,1.2150001525878906,0.5499992370605469,0,0.02557373046875,1.437151362033169,38.25,-1.1546496354383784,38.974998474121094,1.4646352553135742,39.650001525878906,0.02557373046875
7893,2023-03-14,38.79999923706055,39.15499877929688,38.2599983215332,38.650001525878906,5484000.0,0.017704898021260185,1.0814041686812008,1.0344637078740364,51.903414947221165,40.7001707927647,0.2808400568667295,0.5578853336652685,0.73283184467887,0.0518844394837501,11.1970940436403,1.029998779296882,-0.7523539889106061,-0.4110006332397447,-2.043750301335365,1.2217490348558755,-1.2273754672875583,0.40537420080806896,1.0532005310058565,50.10887271034873,4.12743653461947,0.8163748340478115,3,-0.002498626708984375,0.5450019836425781,0.4500007629394531,0.5400009155273438,-0.21999740600585938,1,0.006572192606428384,-1.1490723847885322,38.125,1.437151362033169,38.25,-1.1546496354383784,38.974998474121094,0.006572192606428384
7894,2023-03-15,38.02000045776367,38.20000076293945,37.3849983215332,38.20000076293945,5402400.0,-0.020103061717378745,8.055567329292586,-1.2000203453625289,43.26600678039247,40.9889866300711,1.0392236553525578,1.2155148366832975,1.5424100427830183,0.8878309655151071,12.109392151086569,1.4150009155273438,-0.6163576783516902,-1.073749351501462,-2.6943208825764486,0.5468221795735246,-1.8840351170389553,-0.2634635859639687,1.7450713806152294,24.804757640193774,-23.47094037968395,0.8102857655374944,3,0.6449985504150391,1.1924991607666016,1.2299995422363281,1.3199996948242188,0.3999977111816406,2,0.034324047592411366,1.0814041686812008,38.79999923706055,-1.1490723847885322,38.125,1.437151362033169,38.25,0.034324047592411366
7895,2023-03-16,38.86000061035156,38.90999984741211,37.7599983215332,38.00500106811523,4162000.0,0.022093638676334182,1.4083851613959824,-4.749989403636711,54.82316561967008,41.883646065838214,0.16657513152285475,0.24057006681945126,0.7381690835276657,0.1168154834243964,12.757186445689586,1.1500015258789062,-0.5061897371175803,-0.14024925231933594,-1.567589665661039,1.2870911610223672,-0.853919458990184,0.5734209543515121,0.7622668170165952,83.33344109311489,28.44556796575413,0.71367020667085,3,-0.19500160217285156,0.35249900817871094,0.7212495803833008,0.4799995422363281,-0.3600006103515625,3,0.005403990766194688,8.055567329292586,38.02000045776367,1.0814041686812008,38.79999923706055,-1.1490723847885322,38.125,0.005403990766194688
7896,2023-03-17,38.39500045776367,38.96500015258789,38.150001525878906,38.90499877929688,9456800.0,-0.011966035648080298,1.5872928410969356,-0.5964895843093196,49.34262155984144,42.95405677254962,0.4981963468515076,0.5540109265657094,1.2160479830018858,0.6295562558593986,13.238780983348642,0.8149986267089844,-0.41796905702267395,-0.49099941253662394,-1.701556673671817,0.7195578485985692,-1.0962780431042205,0.11427921803097263,1.093030823254388,57.06225282600005,-2.3225077026240797,0.6052786305675963,3,0.26999855041503906,0.8174991607666016,1.1862497329711914,0.9449996948242188,-0.9599990844726562,4,0.02396140533862856,1.4083851613959824,38.86000061035156,8.055567329292586,38.02000045776367,1.0814041686812008,38.79999923706055,0.02396140533862856
7897,2023-03-20,38.834999084472656,38.97000122070313,38.30500030517578,38.3849983215332,4628200.0,0.011459789594038483,-1.1803423239758342,-0.8823573410724448,50.56604316795311,44.419430085455836,-0.06285198032551165,-0.01929150170190752,0.8076852242966481,0.23962299929287667,13.74436783974469,0.6650009155273509,-0.39209104891610025,0.032999229431155186,-0.9038177539492978,0.9698162128116081,-0.4354092622590713,0.5014077211213817,0.526850218976314,81.9209258720457,22.5720290304779,0.46840849169022475,3,-0.1700000762939453,0.3274993896484375,0.8525009155273438,0.5050010681152344,-1.8799972534179688,0,0.009656238157346397,1.5872928410969356,38.39500045776367,1.4083851613959824,38.86000061035156,8.055567329292586,38.02000045776367,0.009656238157346397
7898,2023-03-21,39.185001373291016,39.400001525878906,38.86000061035156,39.24499893188477,4364800.0,0.009012547883857192,1.918902200136091,-0.13332768193957414,52.39826741895992,45.81372097651399,-0.44210144778181615,-0.3705723285254905,0.4638956232242606,-0.06663217203589511,13.56565854322792,0.56500244140625,-0.42981402328570084,0.37175140380859517,-0.5783642558150319,1.3218670634322223,-0.10330642600321482,0.8468092336204052,-1.8000030517578125,89.33003420916624,29.872217050214317,0.4750578298118118,3,-0.5200023651123047,-0.022502899169921875,0.5024986267089844,0.154998779296875,-1.7900009155273438,1,-0.013015238442178334,-1.1803423239758342,38.834999084472656,1.5872928410969356,38.39500045776367,1.4083851613959824,38.86000061035156,-0.013015238442178334
7899,2023-03-22,38.81499862670898,39.474998474121094,38.775001525878906,39.07500076293945,5306200.0,-0.009442458430899414,-3.1176734583969123,4.3335452695825145,47.36461143284289,47.11420880930171,-0.22685631464350564,0.017662714280881175,0.8270742079797131,0.34189748128164155,13.017629449318878,0.6999969482421875,-0.4412645743035384,-0.009251213073738995,-0.9538056321318606,0.9353032059843827,-0.4815284226027998,0.46302599645532183,-1.3897002410888604,61.51604730669009,6.45266346305452,0.47227720952906177,3,-0.38500022888182883,0.3474998474121165,1.021251678466804,0.5250015258789134,-1.0799980163574148,2,-0.006054278087558318,1.918902200136091,39.185001373291016,-1.1803423239758342,38.834999084472656,1.5872928410969356,38.39500045776367,-0.006054278087558318
7900,2023-03-23,39.18999862670898,39.974998474121094,38.83000183105469,38.95000076293945,5784400.0,0.009661213790226997,-3.770861811361541,-0.9230611226854722,47.173892010979635,48.73460426588561,-0.6349199070787463,-0.3459327879794998,0.4465654616646404,0.0024076498006806446,12.206110793799994,1.1599998474121165,-0.3907555859733023,0.3472488403320213,-0.6113442780172988,1.3058419586813415,-0.13204771884264233,0.8265453995066849,-1.6827122375488202,56.986237803399185,6.18664786483037,0.4792965591746606,3,-0.5100002288818288,-0.02750015258788352,0.646251678466804,0.15000152587891336,-0.9699974060058452,3,-0.01964788172355003,-3.1176734583969123,38.81499862670898,1.918902200136091,39.185001373291016,-1.1803423239758342,38.834999084472656,-0.01964788172355003
7901,2023-03-24,39.30500030517578,39.31999969482422,38.6150016784668,39.16999816894531,4415800.0,0.0029344649782261367,7.5453830859573685,0.5625139078742577,48.1428701439612,49.44232145353576,-0.6532255577901935,-0.3990931338113626,0.30503366673227106,-0.09633291093939533,11.158410149640371,0.7049980163574219,-0.39578852003513987,0.41000041961670064,-0.5285598951496766,1.3485607343830779,-0.05927973776648798,0.8792805769998893,-1.6496511909179645,59.880305176115854,12.060646407572072,0.4692801573831902,3,-0.6250019073486328,-0.1425018310546875,0.5249996185302734,0.034999847412109375,-1.625,4,-0.02048086245835179,-3.770861811361541,39.18999862670898,-3.1176734583969123,38.81499862670898,1.918902200136091,39.185001373291016,-0.02048086245835179
7902,2023-03-27,39.14500045776367,39.63999938964844,39.099998474121094,39.39500045776367,4767400.0,-0.004070725001140363,-2.1764389094580947,-1.8518225487425826,50.52473488734928,49.28913478021667,-0.37249466594985137,-0.19680915641811225,0.4325510009453595,0.08395288140579282,10.718968769804903,0.5400009155273438,-0.31708572652093636,0.21675052642822124,-0.7069054982248772,1.1404065510813197,-0.245077485898328,0.6785785387547705,-1.3504723819140594,38.970590297743435,-9.723903881546484,0.4618280123265488,3,-0.46500205993652344,-0.0800018310546875,0.6387500762939453,0.19499969482421875,-1.7299995422363281,0,-0.04368371604230015,7.5453830859573685,39.30500030517578,-3.770861811361541,39.18999862670898,-3.1176734583969123,38.81499862670898,-0.04368371604230015
7903,2023-03-28,39.04499816894531,39.15499877929688,38.834999084472656,39.05500030517578,4601200.0,-0.0025546631153130495,2.047629427792777,0.040008544921875,45.11700854195609,49.49480164261263,-0.26159392284429117,-0.07837917842432063,0.5067820515900223,0.1963610351650118,9.946863547239435,0.31999969482422586,-0.14545872263310144,0.10249824523926065,-0.8190196613238356,1.024016151802357,-0.3582607080422875,0.5632571985208088,-1.1196418691994126,31.617463500834468,-12.628342267270781,0.46075895328154964,3,-0.17749977111816406,-0.2999992370605469,0.7387523651123047,0.2950019836425781,-1.7549972534179688,1,-0.05352788925350538,-2.1764389094580947,39.14500045776367,7.5453830859573685,39.30500030517578,-3.770861811361541,39.18999862670898,-0.05352788925350538
7904,2023-03-29,39.90499877929688,40.00500106811523,39.31499862670898,39.474998474121094,4438000.0,0.022025884253609185,1.1904669637667613,-42.99084668192291,57.28839806754045,49.76871635904267,-0.9231693312205138,-0.9019253478075839,-0.37468592426585445,-0.6242319251648567,9.662861214678204,0.9600028991699148,-0.02077021824253933,0.9099988937378001,-0.10538801804230502,1.9253858055179052,0.4023054378477511,1.417692349627849,-1.856663949088471,92.80558757341336,42.05853873332744,0.5076934558900517,3,-0.8274974822998118,-1.2099990844726634,-0.28999900817871804,-0.5649986267089915,-2.049999237060554,2,-0.06289934590438884,2.047629427792777,39.04499816894531,-2.1764389094580947,39.14500045776367,7.5453830859573685,39.30500030517578,-0.06289934590438884
7905,2023-03-30,40.33000183105469,40.35499954223633,39.974998474121094,40.15999984741211,5310600.0,0.010650371250689128,2.454595897418113,0.39535316974502993,67.10525160022533,51.74234191908532,-1.2490779812096235,-1.3031699217431907,-0.7879686494052862,-1.0087122767471328,9.371360531651101,0.450000762939446,0.007909874348030144,1.2775018692016573,0.10060316840851868,2.454400569994796,0.6890525188050916,1.865951219598223,-2.1251337018137306,98.56334816828536,41.29982798998883,0.5884493503965681,3,-1.0000019073486328,-1.4600028991699219,-0.8262519836425781,-0.9900016784667969,-2.6550025939941406,3,-0.06434418802096198,1.1904669637667613,39.90499877929688,2.047629427792777,39.04499816894531,-2.1764389094580947,39.14500045776367,-0.06434418802096198
7906,2023-03-31,40.86000061035156,40.900001525878906,40.40499877929688,40.45000076293945,5347400.0,0.01314155108440307,1.0204124529976122,2.4117356670032537,71.08710204552216,54.02245957214855,-1.5563074011003906,-1.8259763606102624,-1.2751847092751234,-1.510821837776021,9.872225910258212,0.5699996948242188,0.1817162646109125,1.7435007095336914,0.3303250657983625,3.1566763532690203,1.036912887666027,2.450088531401356,-2.440119339811069,98.06291194987142,34.6796776706763,0.7065878218676653,3,-1.102499008178711,-1.7175006866455078,-1.4262514114379883,-1.5200004577636719,-3.2649993896484304,4,-0.06461085047021775,2.454595897418113,40.33000183105469,1.1904669637667613,39.90499877929688,2.047629427792777,39.04499816894531,-0.06461085047021775
7907,2023-04-03,40.61000061035156,40.76499938964844,40.375,40.584999084472656,5360400.0,-0.0061184531636219175,1.3283609282834954,0.060979354106383575,64.93398254432373,55.41531680830008,-1.1488598856447538,-1.5743932774778528,-0.9955470468268288,-1.230670281048127,10.650569531804537,0.4850006103515625,0.2125870508172909,1.4412506103515597,-0.1120719714698879,2.994573192173007,0.6645893194408359,2.2179119012622834,-1.8925049091704622,85.95638873289391,20.030925875195138,0.7766612909107229,4,-0.8524990081787109,-1.4675006866455078,-1.2225008010864258,-1.2700004577636719,-2.8800010681152344,0,-0.07214972324893087,1.0204124529976122,40.86000061035156,2.454595897418113,40.33000183105469,1.1904669637667613,39.90499877929688,-0.07214972324893087
7908,2023-04-04,39.81499862670898,40.68000030517578,39.70500183105469,40.50500106811523,5911200.0,-0.0195765075521801,-1.1428631314190232,-27.598413182789137,64.77361779510302,57.34965084855121,-0.28507336963165386,-0.7600796704508355,-0.19307431965810906,-0.4107117319225253,10.575128891015071,0.9749984741210938,0.31082351310406864,0.6092487335205021,-0.9697130160470522,2.1882104830880564,-0.18023214126327503,1.3987296083042793,-0.8356022265641414,31.545683623787156,-37.946210377857426,0.7894808747837773,4,-0.05749702453612571,-0.6724987030029226,-0.42749881744384055,-0.47499847412108664,-2.2549972534179616,1,-0.06027873399376815,1.3283609282834954,40.61000061035156,1.0204124529976122,40.86000061035156,2.454595897418113,40.33000183105469,-0.06027873399376815
7909,2023-04-05,39.025001525878906,39.65499877929688,38.8650016784668,39.58000183105469,4674600.0,-0.019841696046175916,1.2411449596883035,0.8043454223794781,51.3693001228299,57.81580730542346,0.6010524273337978,-0.020350148146114577,0.5868246904981476,0.41163730691711464,10.347132866603218,0.9499969482421804,0.35552142072288007,-0.1494983673095689,-1.7161307052259076,1.4171339706067698,-0.9328145362677347,0.6338178016485969,1.875,7.862400953768116,-57.40510597374245,0.7833161689581676,4,0.7325000762939453,0.11749839782714844,0.36249828338623047,0.3149986267089844,-1.4750022888183594,2,-0.04445869423479765,-1.1428631314190232,39.81499862670898,1.3283609282834954,40.61000061035156,1.0204124529976122,40.86000061035156,-0.04445869423479765
7910,2023-04-06,38.81999969482422,39.0,38.55500030517578,38.77000045776367,3632400.0,-0.005253089635851582,1.1707310265261122,-0.09008866588768988,53.686022882846984,58.43171316529966,0.8359606771503536,0.1817632709339776,0.780427637295503,0.6115627193162112,10.552072650941387,0.470001220703125,0.35611437102067356,-0.34675025939941406,-1.9190612326470529,1.2255607138482247,-1.1329057460232335,0.43940522722440534,2.039301834106446,11.300607748467614,-52.73261673301802,0.7861554866238183,4,0.907501220703125,0.32250022888183594,0.567500114440918,0.5200004577636719,-0.950000762939446,3,-0.024858324579444813,1.2411449596883035,39.025001525878906,-1.1428631314190232,39.81499862670898,1.3283609282834954,40.61000061035156,-0.024858324579444813
7911,2023-04-10,39.209999084472656,39.224998474121094,38.3849983215332,38.52000045776367,3642200.0,0.010046352207994325,1.3333421636828915,13.800183108262761,53.280833237660154,58.7379463153342,0.48172692386056326,-0.13979516613648002,0.3989615814805205,0.2166274552437173,9.749049555134135,0.8400001525878906,0.4409435337401888,-0.004750823974610796,-1.5166773489517453,1.5071757010025237,-0.7607140864631816,0.75121243851396,1.5571303955078122,34.663882045766734,-25.9869199966489,0.7559632624885687,4,0.43250083923339844,-0.06749916076660156,0.12875080108642578,0.04000091552734375,-1.8349990844726562,0,-0.03914817350811861,1.1707310265261122,38.81999969482422,1.2411449596883035,39.025001525878906,-1.1428631314190232,39.81499862670898,-0.03914817350811861
7912,2023-04-11,39.099998474121094,39.44499969482422,39.09000015258789,39.24499893188477,2941600.0,-0.002805422415710357,-3.3031003629806026,-0.21014600921058754,49.223719222067935,59.19424750201329,0.6533828794193042,0.04953477440280096,0.5122022836440578,0.3261917685330502,8.555620374296938,0.3549995422363281,0.5024615852990522,-0.16350135803222798,-1.5878173015390757,1.2608145854746198,-0.8756593297856554,0.5486566137211994,1.52420313635254,31.15466381658885,-24.79981097562805,0.7121579717534253,4,0.5425014495849609,0.04250144958496094,0.29375171661376953,0.15000152587890625,-1.3649978637695312,1,-0.03849097985039729,1.3333421636828915,39.209999084472656,1.1707310265261122,38.81999969482422,1.2411449596883035,39.025001525878906,-0.03849097985039729
7913,2023-04-12,39.05500030517578,39.60499954223633,38.935001373291016,39.3849983215332,5127000.0,-0.0011508483555336957,-1.3508877600872702,2.2758412038619285,52.33011096683593,58.64332671304613,0.7822064188310307,0.12081052602643183,0.5657873010570569,0.36226447703849374,8.179644614667634,0.6699981689453125,0.5496852221720445,-0.22124958038330078,-1.6326019390706463,1.1901027783040448,-0.9269257597269771,0.48442659896037554,1.4348491079614263,52.75604268854931,-2.391867575520017,0.7056761793436743,4,0.5874996185302734,0.08749961853027344,0.2950000762939453,0.19499969482421875,-0.9850006103515625,2,-0.03392653316056582,-3.3031003629806026,39.099998474121094,1.3333421636828915,39.209999084472656,1.1707310265261122,38.81999969482422,-0.03392653316056582
7914,2023-04-13,39.32500076293945,39.43999862670898,38.89500045776367,39.22999954223633,4043800.0,0.006913339025832466,2.3538663787033283,-0.2878842174621707,51.337978008616965,56.89140742508964,0.4707897404164285,-0.048917785299778416,0.28383217013829665,0.08960811772264776,6.989733133334991,0.5449981689453054,0.598750924266291,-0.01649913787841939,-1.2980000067326642,1.2650017309758255,-0.6572495723055383,0.6242512965486995,1.0385575847015147,77.04930334942593,21.219599373798196,0.6407504344271218,4,0.31749916076660156,-0.18250083923339844,0.024999618530273438,-0.07500076293945312,-1.4249992370605469,3,-0.04488237394547756,-1.3508877600872702,39.05500030517578,-3.3031003629806026,39.099998474121094,1.3333421636828915,39.209999084472656,-0.04488237394547756
7915,2023-04-14,39.06999969482422,39.59000015258789,38.83000183105469,39.32500076293945,4580600.0,-0.006484451701665339,-1.0680316595302972,-2.6841872791519434,47.73384401913453,54.29660097771323,0.5903445648921419,0.23465334631616486,0.5015859307194219,0.3418006953005417,6.62095389329313,0.7599983215332031,0.6968424150647436,-0.2820001602172866,-1.550262716424207,0.9862623959896339,-0.9161314383207468,0.3521311178861737,1.17484505125028,56.14759736848688,0.795969721097876,0.6341312781034608,4,0.5049991607666016,0.07250022888183594,0.2800006866455078,0.18000030517578125,-0.9249992370605469,4,-0.0389045423505604,2.3538663787033283,39.32500076293945,-1.3508877600872702,39.05500030517578,-3.3031003629806026,39.099998474121094,-0.0389045423505604
7916,2023-04-17,39.31499862670898,39.33000183105469,38.915000915527344,38.97000122070313,4779200.0,0.006270768717646424,1.213315701134225,-1.352925336963458,51.61288454578351,52.816478977875434,0.11526053840144357,0.06546894268242198,0.2061056781698909,0.08916223910849652,6.293571327694897,0.41500091552734375,0.6427921314843061,-0.08300113677979226,-1.2691961586861567,1.1031938851265721,-0.676098647732978,0.5100963741733935,0.8182553338930418,62.58041651694869,4.943679946412374,0.5930975109531836,4,0.21750068664551492,-0.17249870300292258,0.07000160217285867,-0.06499862670897727,-1.9849967956542898,0,-0.036754412954310256,-1.0680316595302972,39.06999969482422,2.3538663787033283,39.32500076293945,-1.3508877600872702,39.05500030517578,-0.036754412954310256
7917,2023-04-18,39.209999084472656,39.72999954223633,38.99499893188477,39.63999938964844,3936400.0,-0.0026707248099708814,1.4098356555018903,-1.2463870675262292,51.56398926822919,51.34874247488945,0.0008777625289226876,0.21081142584941404,0.26593878856782993,0.18695182739990912,6.118119633926438,0.7350006103515554,0.47479742378048684,-0.20675067901611044,-1.3670475315242427,0.9535461734920219,-0.7868991052701801,0.37339774723795927,0.8183595377852342,42.22202442260172,-17.933250661283168,0.5801484262540662,4,-0.15250015258789062,-0.06749916076660156,0.08375167846679688,0.04000091552734375,-2.7249984741210938,1,-0.04679926363985365,1.213315701134225,39.31499862670898,-1.0680316595302972,39.06999969482422,2.3538663787033283,39.32500076293945,-0.04679926363985365
7918,2023-04-19,38.67499923706055,38.84500122070313,38.3849983215332,38.7400016784668,7167200.0,-0.013644474876409074,2.3454570675543245,0.15116836110076118,37.57576411457025,49.816127362860605,0.39913629469495504,0.7437780312996836,0.7457228073723101,0.7074858859984801,6.155089499927699,0.8250007629394531,0.19611797753341875,-0.7162504196166992,-1.9196100282358017,0.4871091890024033,-1.317930223926247,-0.11457061530715151,1.254757767153862,21.561386790098247,-33.04017753166674,0.60167980430955,4,0.38249969482421875,0.4675006866455078,0.4425010681152344,0.5750007629394531,-1.7049980163574148,2,-0.024305071629018293,1.4098356555018903,39.209999084472656,1.213315701134225,39.31499862670898,-1.0680316595302972,39.06999969482422,-0.024305071629018293
7919,2023-04-20,38.58000183105469,38.77000045776367,38.21500015258789,38.47999954223633,5728400.0,-0.0024563001391045836,1.3125034769409278,-1.5384389671361502,31.060586043807916,47.30218993630071,0.4742440789305533,0.8645956532336996,0.790515681873444,0.7873980911624869,6.14804115273478,0.5550003051757812,-0.030237187186934023,-0.7994979858398423,-2.0308130519126593,0.4318170802329746,-1.4151555188762472,-0.18384045280343742,1.257069652198851,24.092529737024986,-23.91758164414303,0.6156575330364069,4,0.3924980163574219,0.5624980926513672,0.49124908447265625,0.6699981689453125,-0.27500152587890625,3,-0.013219339347463333,2.3454570675543245,38.67499923706055,1.4098356555018903,39.209999084472656,1.213315701134225,39.31499862670898,-0.013219339347463333
7920,2023-04-21,38.41999816894531,38.68999862670898,38.165000915527344,38.55500030517578,4522200.0,-0.00414732126789541,1.5925891040615434,-1.3499904634751096,21.294088924632263,43.74810723485316,0.6387074460713222,1.0160483738194301,0.8985487695813035,0.9290774527249255,6.391014405927891,0.5249977111816335,-0.21701977076674694,-0.921001625061038,-2.223366877231726,0.3813636271096499,-1.572184251146382,-0.26981899897569406,1.2873076078549772,16.293768509829253,-24.33637205040149,0.6511826260853423,4,0.5275020599365234,0.9100017547607422,0.5187511444091797,0.8300018310546875,-0.034999847412109375,4,-0.013534530657180466,1.3125034769409278,38.58000183105469,2.3454570675543245,38.67499923706055,1.4098356555018903,39.209999084472656,-0.013534530657180466
7921,2023-04-24,38.5,38.6150016784668,38.33000183105469,38.3650016784668,6724800.0,0.0020822965868685372,-1.7805132213104078,-0.9999717434303476,24.14216098763208,40.961267431026954,0.49997902802441274,0.9198045882393515,0.7819086590999831,0.8511490765396275,6.742449020524177,0.2849998474121094,-0.250220776011318,-0.8007497787475586,-2.1564644555721486,0.5549648980770314,-1.4786071171598536,-0.12289244033526359,1.053075290672993,21.405711082131845,-12.933666118032768,0.6778573384122938,4,0.44750022888183594,1.0250015258789062,0.4387493133544922,0.75,-0.7750015258789062,0,-0.009220767330813673,1.5925891040615434,38.41999816894531,1.3125034769409278,38.58000183105469,2.3454570675543245,38.67499923706055,-0.009220767330813673
7922,2023-04-25,37.435001373291016,38.40499877929688,37.39500045776367,38.38000106811523,7824200.0,-0.02766230199244113,1.0301573426573278,-7.000084772104273,22.643700134873654,37.66277733858671,1.4572005654929043,1.950108931432709,1.804552934434021,1.9154023797954238,7.284606298397667,1.1049995422363281,-0.3136657495233095,-1.7802484512329073,-3.3723920093979274,-0.18810489306788725,-2.5763202303154173,-0.9841766721503973,1.9792664798674124,2.7586823779494694,-30.61491443823408,0.796071779082509,4,1.1274986267089844,1.7124996185302734,1.5037479400634766,1.8149986267089844,0.47499847412109375,1,-0.0028048494292628456,-1.7805132213104078,38.5,1.5925891040615434,38.41999816894531,1.3125034769409278,38.58000183105469,-0.0028048494292628456
7923,2023-04-26,36.95500183105469,37.17499923706055,36.0,36.8849983215332,10278800.0,-0.012822212491724327,3.6078553103004647,-0.07407781177591427,24.381197701362055,34.66757952666949,1.796958112155643,2.3879335806627324,2.215598533016177,2.367667637417064,8.547412926095793,1.4350013732910156,-0.42294729915165163,-2.155748176574704,-4.042109553055035,-0.26938680009437377,-3.098928864814873,-1.2125674883345354,2.2169539346563667,34.4765947015654,-2.036256700603964,0.9431806882401658,4,0.9099979400634766,1.4949989318847656,1.9587469100952148,2.2949981689453125,1.8299980163574219,2,-0.012718203150193452,1.0301573426573278,37.435001373291016,-1.7805132213104078,38.5,1.5925891040615434,38.41999816894531,-0.012718203150193452
7924,2023-04-27,37.39500045776367,37.52999877929688,36.525001525878906,36.86000061035156,10047800.0,0.011906334864235868,1.4968984717450275,7.642471799901912,33.33333333333327,33.06752278380269,1.1783102299119506,1.8448363544802646,1.71646226492917,1.8986989404975674,8.85097967559445,1.0049972534179759,-0.49475486413502523,-1.590249633789064,-3.5849883572460115,0.40448908966788366,-2.5876189955175377,-0.5928802720605901,1.3328815007478312,51.85877955151062,11.654566132890878,0.9973693617284729,4,0.4699993133544922,1.0550003051757812,1.5187482833862305,1.8549995422363281,0.9549980163574219,3,-0.011365135228185386,3.6078553103004647,36.95500183105469,1.0301573426573278,37.435001373291016,-1.7805132213104078,38.5,-0.011365135228185386
7925,2023-04-28,37.73500061035156,37.76499938964844,37.36000061035156,37.36000061035156,6615800.0,0.009092128584726522,-1.1599934895833333,0.7009347793535691,32.544390451786654,30.948801217803034,0.7029482345963345,1.370735482497338,1.3082892400512094,1.5334075857155938,8.727012658959534,0.404998779296875,-0.5835901592985948,-1.1204994201660128,-3.084289107059348,0.8432902667273225,-2.1023942636126804,-0.13860457671934512,0.6109778739683307,66.34797310603685,24.39192321546203,0.9818948434466688,4,0.12999916076660156,0.7150001525878906,1.0612478256225586,1.5149993896484375,1.0149993896484375,4,0.015105331538483036,1.4968984717450275,37.39500045776367,3.6078553103004647,36.95500183105469,1.0301573426573278,37.435001373291016,0.015105331538483036
7926,2023-05-01,38.22000122070313,38.30500030517578,37.70500183105469,37.74499893188477,4208800.0,0.012852805154547342,-1.162170335901628,1.2666727701822917,40.434809289951986,29.71222566466112,0.051727396716898966,0.714441626143973,0.7609578013895586,1.0347805366779212,7.869002270735301,0.5999984741210938,-0.6838475061265541,-0.5034988403320213,-2.241954810560493,1.2349571298964506,-1.3727268254462572,0.36572914478221463,-2.220001220703132,92.30778991713936,46.96189944519681,0.8692279851142364,5,-0.7975006103515696,0.22999954223632102,0.701247215270989,1.029998779296868,1.1599998474120952,0,0.004317035467301222,-1.1599934895833333,37.73500061035156,1.4968984717450275,37.39500045776367,3.6078553103004647,36.95500183105469,0.004317035467301222
7927,2023-05-02,37.68000030517578,38.23500061035156,37.375,38.10499954223633,5972200.0,-0.014128751917329652,1.510945653202947,-0.8947309245978525,36.506382035662725,29.593405433671393,0.3932263007098058,1.0790003001932291,1.2363871906306727,1.5675367748197075,7.111099347497861,0.8600006103515625,-0.764980106676262,-0.8969997406005845,-2.4500172340120727,0.6560177528109037,-1.6735084873063286,-0.12049099389484041,-1.6339002990722662,72.88503612790902,27.300146057324852,0.7765087467057451,5,-0.2950000762939453,0.7700004577636719,1.2412481307983398,1.5699996948242188,1.7449989318847656,1,0.001194218911381828,-1.162170335901628,38.22000122070313,-1.1599934895833333,37.73500061035156,1.4968984717450275,37.39500045776367,0.001194218911381828
7928,2023-05-03,37.415000915527344,38.03499984741211,37.36000061035156,37.89500045776367,5624000.0,-0.007032892449632899,-1.2881324152199916,1.1294127150819937,31.23772308296479,29.613087326911053,0.514839925250584,1.2173953751591995,1.4825343900869896,1.825353522470536,7.165786066350274,0.6749992370605469,-0.9081756531819991,-1.04199924468994,-2.5627990953311652,0.47880060595128526,-1.8023991700105526,-0.28159931936932736,-1.3237229034423805,50.0,8.04835175221595,0.7603999253206111,5,-0.07000160217285156,1.0349998474121094,1.4574975967407227,1.8349990844726562,1.7000007629394531,2,0.013229959101226152,1.510945653202947,37.68000030517578,-1.162170335901628,38.22000122070313,-1.1599934895833333,37.73500061035156,0.013229959101226152
7929,2023-05-04,37.290000915527344,37.4900016784668,36.93999862670898,37.23500061035156,5867800.0,-0.003340905971971342,1.4175861028203807,-0.11458407839210356,32.056460606321636,30.808906402654316,0.4890373103414589,1.2709090729143355,1.5986077699844117,1.9304755223174936,8.062367409349086,0.5500030517578196,-1.0616456424385774,-1.0802492141723619,-2.661368285685782,0.5008698573410584,-1.8708087499290755,-0.2896896784156482,-1.154448457580564,25.641161790474555,-13.915203183998699,0.7905595357567109,5,0.017499923706054688,1.1599998474121094,1.5162477493286133,1.9599990844726562,2.5149993896484375,3,0.040091147631542645,-1.2881324152199916,37.415000915527344,1.510945653202947,37.68000030517578,-1.162170335901628,38.22000122070313,0.040091147631542645
7930,2023-05-05,37.85499954223633,37.959999084472656,37.50500106811523,37.70000076293945,4588600.0,0.01515147795219618,1.4931544073075784,2.8181439866833125,36.17424789758122,32.145804948204216,-0.18387065597260488,0.663949269192365,1.023810325953491,1.3569854541680328,8.47970549679285,0.6699981689453125,-1.086223518149609,-0.4670005798339858,-2.0492275542874197,1.115226394619448,-1.2581140670607027,0.32411290739273113,-1.676058127344966,67.03295167776623,29.133637192804322,0.7911134872267161,5,-0.6525001525878906,0.595001220703125,1.0312509536743164,1.3950004577636719,2.5550003051757812,4,0.013076183803211405,1.4175861028203807,37.290000915527344,-1.2881324152199916,37.415000915527344,1.510945653202947,37.68000030517578,0.013076183803211405
7931,2023-05-08,37.67499923706055,38.17499923706055,37.49499893188477,38.02999877929688,2680800.0,-0.00475499425049386,1.108526581619656,-2.29033766489471,35.66760057302389,33.592904996887576,-0.14885755200376138,0.762129698183486,1.2097714442359404,1.5139490107560931,9.06851306507094,0.6800003051757741,-1.081747587601825,-0.5702508926391587,-2.1196893107810126,0.9791875255026952,-1.3449701017100892,0.20446831643177177,-1.4535366443634956,56.75671694989669,18.602628870910856,0.7747192090709272,5,-0.5224990844726562,0.7750015258789062,1.4250001907348633,1.5750007629394531,2.7099990844726562,0,0.02853353111370427,1.4931544073075784,37.85499954223633,1.4175861028203807,37.290000915527344,-1.2881324152199916,37.415000915527344,0.02853353111370427
7932,2023-05-09,37.59500122070313,37.74499893188477,37.349998474121094,37.47000122070313,3095600.0,-0.00212337141280472,-1.1643534969273406,-0.35211313009745593,38.9796069302962,35.21495046676915,-0.04892137827039278,0.7627000471023138,1.287831206819412,1.5560004677243668,9.851180553653565,0.395000457763679,-1.0287826064279244,-0.5749990463256793,-2.0955657883065086,0.94556769565515,-1.335282417316094,0.18528432466473532,-1.331867873756508,53.03662107565228,12.255587742838344,0.7602833709904135,5,-0.18000030517578836,0.7874984741210866,1.854999542236321,1.654998779296868,3.3400001525878835,1,0.04747971244722593,1.108526581619656,37.67499923706055,1.4931544073075784,37.85499954223633,1.4175861028203807,37.290000915527344,0.04747971244722593
7933,2023-05-10,37.72999954223633,38.05500030517578,37.224998474121094,38.0,4412200.0,0.0035908582830117552,3.3684184108818953,-2.160003662109375,41.39673557576848,36.110884049261955,-0.0697614740423802,0.5516286137475248,1.143396782654321,1.3854512480806491,10.361503602825364,0.8300018310546875,-1.0029610130123885,-0.3737506866455078,-1.8466768468767611,1.0991754735857455,-1.1102137667611345,0.36271239347011885,-1.4260288561251215,63.96765385423251,20.205024226708403,0.7364630801156257,5,-0.10750007629394531,0.6100006103515625,1.720001220703125,1.5200004577636719,3.345001220703125,2,0.04492445574844961,-1.1643534969273406,37.59500122070313,1.108526581619656,37.67499923706055,1.4931544073075784,37.85499954223633,0.04492445574844961
7934,2023-05-11,37.560001373291016,37.77999877929688,37.39500045776367,37.75500106811523,6760800.0,-0.004505649907443288,2.14290607872434,0.7222198674747896,41.31315163018809,37.08519084686211,0.1409230238386101,0.6141030267111205,1.2987262615395423,1.5470504261501716,10.946403795161627,0.38499832153321023,-0.8843791125313558,-0.4554988861084013,-1.8284425778154727,0.9174448055986701,-1.1419707319619334,0.23097295974513088,-1.21601009479852,35.26343475065954,-11.479194872058898,0.6864718458535353,5,0.06249809265136719,0.30499839782714844,1.8899993896484375,1.6899986267089844,2.9650001525878906,3,0.041400432596404135,3.3684184108818953,37.72999954223633,-1.1643534969273406,37.59500122070313,1.108526581619656,37.67499923706055,0.041400432596404135
7935,2023-05-12,37.54999923706055,37.82500076293945,37.20500183105469,37.75500106811523,6605000.0,-0.0002662975469852613,2.5941839893852277,1.051293086583984,40.266372538520294,37.06647565225859,0.13625124666091892,0.5316497954055706,1.2831636964475877,1.552422075738626,11.467312098727719,0.6199989318847656,-0.7413903816666547,-0.3895009994506822,-1.6826269859654204,0.903624987064056,-1.0360639927080513,0.25706199380668693,-1.166787778034383,35.566838000778674,-13.786687822542092,0.6465629932573703,5,0.03750038146972656,0.3150005340576172,1.9000015258789062,1.7000007629394531,3.1350021362304688,4,0.060053291982217205,2.14290607872434,37.560001373291016,3.3684184108818953,37.72999954223633,-1.1643534969273406,37.59500122070313,0.060053291982217205
7936,2023-05-15,37.86999893188477,37.900001525878906,37.22000122070313,37.63999938964844,6885000.0,0.008521962751690149,3.689580784762457,-1.121938965388983,55.259953282581414,39.15020579080511,-0.26665949824031543,0.10313133473408698,0.9278954183208725,1.2432576330302467,11.978829541842225,0.6800003051757741,-0.6555940207183681,0.0027486801147560413,-1.1165804220244269,1.122077782253939,-0.5569158709548319,0.5624132311843439,-1.4483516959356137,78.23509348269106,22.038037911763283,0.559664551069591,5,-0.3125000000000071,-0.004999160766608668,1.5650014877319265,1.3800010681152273,2.6550025939941335,0,0.06707158666932989,2.5941839893852277,37.54999923706055,2.14290607872434,37.560001373291016,3.3684184108818953,37.72999954223633,0.06707158666932989
7937,2023-05-16,37.375,37.79499816894531,37.349998474121094,37.66999816894531,4274800.0,-0.013071004643414597,-1.5796992481203007,-1.2826032872804076,55.06022634516532,41.79715059771628,0.201740491239633,0.4781215831794299,1.3816303463985449,1.7440879720241682,12.048684062412956,0.520000457763679,-0.6006289843681145,-0.4005002975463867,-1.3433111660496024,0.542310570956829,-0.8719057317979946,0.07090513670522114,-0.915685702666309,19.999820484512302,-37.33596079484501,0.47140543425160847,5,0.18249893188476562,0.48999977111816406,2.0174999237060547,1.875,2.720001220703132,1,0.08053507214804556,3.689580784762457,37.86999893188477,2.5941839893852277,37.54999923706055,2.14290607872434,37.560001373291016,0.08053507214804556
7938,2023-05-17,37.73500061035156,37.81499862670898,37.21500015258789,37.6150016784668,5657000.0,0.009632123353887856,3.2857804602244207,-0.40677856514767496,54.17691027954165,44.25497833918517,-0.1207977691707427,0.04647042310748617,0.9994947088864876,1.387680427012583,12.974561719703637,0.5999984741210866,-0.6117110398192835,0.006500244140625,-0.8358774180016013,0.8488779062828513,-0.41468858693048816,0.42768907521173816,-1.2387725928610323,76.2588506504199,17.477192025137583,0.42118883107111227,5,-0.04500007629394531,0.12999916076660156,1.6574993133544922,1.582498550415039,2.5449981689453196,2,0.08480192688963739,-1.5796992481203007,37.375,3.689580784762457,37.86999893188477,2.5941839893852277,37.54999923706055,0.08480192688963739
7939,2023-05-18,38.06999969482422,38.16999816894531,37.625,37.72000122070313,5932000.0,0.008877675342630287,-1.0185083146130915,2.916679912261123,54.12053520317861,46.24901026202933,-0.3727132377958,-0.3464589186565661,0.6272601103463558,1.0640070720080885,13.63277421692391,0.5449981689453125,-0.544131827560328,0.36699943542480185,-0.3937706086512023,1.127769479500806,-0.01338558661320377,0.7473844574628075,-1.5375962315799825,89.637424496379,30.49869759296974,0.38038502203800273,5,-0.37999916076660156,-0.2049999237060547,1.322500228881836,1.2474994659423828,3.049999237060554,3,0.07893357216190822,3.2857804602244207,37.73500061035156,-1.5796992481203007,37.375,3.689580784762457,37.86999893188477,0.07893357216190822
7940,2023-05-19,37.900001525878906,38.20000076293945,37.84000015258789,38.01499938964844,4923000.0,-0.004465410304913209,-2.0638270242192065,-0.3285667574931947,45.733328721778726,47.36742450077987,-0.21865403139939588,-0.22916441144558064,0.7790403511347392,1.2464533139951328,14.248625123453523,0.3600006103515625,-0.42255675054327213,0.22300109863281392,-0.4668297282389773,0.9128319255046051,-0.12191431480308523,0.5679165120687131,-1.3321461257960365,69.54324353631898,13.99706165233254,0.34491541343589677,5,-0.19750022888183594,-0.03500175476074219,1.4924983978271484,1.4174976348876953,3.359996795654297,4,0.0692612109318147,-1.0185083146130915,38.06999969482422,3.2857804602244207,37.73500061035156,-1.5796992481203007,37.375,0.0692612109318147
7941,2023-05-22,38.14500045776367,38.29499816894531,37.66999816894531,37.86999893188477,3379200.0,0.006464351504510413,1.1739245813762174,-2.391362038081276,56.72939864525425,49.339623580219644,-0.4358012418480399,-0.5292579944606643,0.5416672294789109,1.0111423498208154,14.982981248284222,0.625,-0.28558786861373164,0.4857500076293917,-0.1291116720060188,1.1006116872648022,0.17831916781168644,0.7931808474470969,-1.5424021595789412,86.11129752927256,31.405149866542956,0.30743083981770475,5,-0.3950004577636719,-0.2800006866455078,1.2137489318847656,1.1724987030029297,3.579998016357422,0,0.06658804260180262,-2.0638270242192065,37.900001525878906,-1.0185083146130915,38.06999969482422,3.2857804602244207,37.73500061035156,0.06658804260180262
7942,2023-05-23,37.33000183105469,37.97000122070313,37.32500076293945,37.810001373291016,4539000.0,-0.02136580461209847,-1.6326459116706271,-1.745443196005039,48.938835147502004,50.17763464374559,0.37733491193993274,0.2924658776640001,1.359008278993464,1.8428441324047427,14.822090488263909,0.8199996948242188,-0.2254642495445509,-0.3239986419677763,-0.9486377316417745,0.3006404477062219,-0.6363181868047789,-0.011679097130773641,-0.6933554927301344,10.648323119580382,-42.808546221589864,0.3123195448369999,5,0.4199981689453125,0.5349979400634766,2.007497787475586,1.987497329711914,5.144996643066406,1,0.08558798655526201,1.1739245813762174,38.14500045776367,-2.0638270242192065,37.900001525878906,-1.0185083146130915,38.06999969482422,0.08558798655526201
7943,2023-05-24,36.48500061035156,37.1349983215332,36.3849983215332,37.06999969482422,9083800.0,-0.02263598122837951,1.097912843057749,1.2187492549412298,41.4814617463839,50.19633576776735,1.1478718531347027,1.1599200984976292,2.1748206580282172,2.6859928313992967,13.802320622383176,0.9450035095214844,-0.16756677325662395,-1.1454998016357436,-1.902257843164172,-0.3887417601073153,-1.5238788223999578,-0.7671207808715295,1.8199996948242188,5.235722345939144,-49.602335484565906,0.37837902076421576,5,0.8549976348876953,0.9375,2.6149988174438477,2.832498550415039,5.555000305175781,2,0.09894478689764186,-1.6326459116706271,37.33000183105469,1.1739245813762174,38.14500045776367,-2.0638270242192065,37.900001525878906,0.09894478689764186
7944,2023-05-25,36.97000122070313,37.13999938964844,36.650001525878906,36.90499877929688,18997800.0,0.013293150671181975,1.4197498304574732,-0.1111154583512657,40.473630915767004,50.21936447635032,0.63740878569552,0.6761116787963175,1.6908106838946892,2.2057732895554523,13.214281525300098,0.654998779296875,-0.12010938556925055,-0.6392492294311438,-1.4460637218260715,0.16756526296378382,-1.0426564756286112,-0.23584198323367644,1.2965990447997982,30.628426487183187,-21.730706449586446,0.40340724619746526,5,0.3699970245361257,0.41499900817870383,2.129998207092278,2.3349971771240163,4.959999084472649,3,0.08953198402222817,1.097912843057749,36.48500061035156,-1.6326459116706271,37.33000183105469,1.1739245813762174,38.14500045776367,0.08953198402222817
7945,2023-05-26,38.30500030517578,38.45500183105469,37.2400016784668,37.24499893188477,12798000.0,0.03611033379477013,-1.2710370668786743,16.307100938967025,55.43105154913106,50.23837539485583,-0.6473013869206028,-0.6471759946232893,0.34525560776989295,0.8812910201030633,12.22785489096464,1.4850006103515554,-0.06299685534775534,0.6672498703002958,-0.1965264768245376,1.5310262174251292,0.23536169673788265,1.099138043862709,-1.9200019836425781,92.75356176021259,39.25906271343631,0.4318881735624152,5,-0.8850002288818359,-0.9600009918212891,0.7524995803833008,0.9074993133544922,3.5449981689453125,4,0.07348906420263446,1.4197498304574732,36.97000122070313,1.097912843057749,36.48500061035156,-1.6326459116706271,37.33000183105469,0.07348906420263446
7946,2023-05-30,38.3849983215332,38.78499984741211,38.30500030517578,38.63999938964844,7579000.0,0.0020884483936842724,-1.3132669663293164,-0.24056673372368115,56.81032968897669,50.43283132194598,-0.7225479106837653,-0.7527741694285837,0.2704041802491872,0.8033603550110087,11.913622640002849,0.4799995422363281,0.013662165142861227,0.7389980316162124,-0.1509484740678957,1.6289445373003204,0.29402477877415834,1.1839712844582664,-1.9585999298095729,83.33328035146054,28.55064609722234,0.44497325284205275,5,-0.7999992370605469,-0.9924983978271484,0.7537517547607422,0.8275012969970703,3.4250030517578125,1,0.07489905238284678,-1.2710370668786743,38.30500030517578,1.4197498304574732,36.97000122070313,1.097912843057749,36.48500061035156,0.07489905238284678
7947,2023-05-31,37.724998474121094,38.310001373291016,37.560001373291016,38.084999084472656,15452400.0,-0.017194213267474945,-1.1739293888698459,1.411761185991892,49.96046582178319,49.964337493306154,-0.008582218151858001,-0.09405244020184966,0.9138028311088391,1.468237056269821,11.403050746950639,0.8249969482421875,0.08539124003046084,0.07674827575683452,-0.813787481314975,0.9672840328286441,-0.3685196027790738,0.5220161542927428,-1.204256024169922,55.8333041933033,2.1211165097459954,0.4452678785359048,5,-0.1399993896484375,-0.33249855041503906,1.5112524032592773,1.4875011444091797,4.7150001525878835,2,0.10603048805274184,-1.3132669663293164,38.3849983215332,-1.2710370668786743,38.30500030517578,1.4197498304574732,36.97000122070313,0.10603048805274184
7948,2023-06-01,37.90999984741211,37.95500183105469,37.23500061035156,37.790000915527344,6905400.0,0.0049039464751183814,5.8570598172603585,-0.33332980121222394,52.7602419265556,49.8131937959036,-0.18567513719941076,-0.25304190891209544,0.702724366504782,1.2743085155865472,10.969862768644498,0.720001220703125,0.05283748338332117,0.23699970245361612,-0.653755464234905,1.1277548691421373,-0.20837788089064446,0.6823772857978767,-1.2986871015625,59.016361222633776,2.847820822959335,0.4453775833442588,6,-0.3250007629394531,-0.5174999237060547,0.9450006484985352,1.302499771118164,4.5149993896484375,3,0.12041674083574572,-1.1739293888698459,37.724998474121094,-1.3132669663293164,38.3849983215332,-1.2710370668786743,38.30500030517578,0.12041674083574572
7949,2023-06-02,38.78499984741211,38.92499923706055,38.13999938964844,38.24499893188477,4236200.0,0.02308098136433334,-1.0933329264322917,4.5000476841401955,58.570448329208894,51.2395404189514,-1.0600634009730854,-1.0648954101323085,-0.17679468214237914,0.3909878098790216,9.85322383535531,1.0149993896484375,0.08138388708174205,1.0372497558593778,0.03756912460902129,2.0369303871097344,0.5374094402341996,1.5370900714845561,-2.086739617500001,91.7160057152789,31.580709606054683,0.49984031562517656,6,-1.1300010681152344,-1.1300010681152344,-0.6274995803833008,-0.3150005340576172,3.9949989318847727,4,0.08392422536859745,5.8570598172603585,37.90999984741211,-1.1739293888698459,37.724998474121094,-1.3132669663293164,38.3849983215332,0.08392422536859745
7950,2023-06-05,38.349998474121094,38.810001373291016,38.25,38.810001373291016,4357600.0,-0.011215711615377044,1.4347732342623998,-0.8518557764308735,53.27868724311355,50.85612804093576,-0.6196835092517787,-0.6228419738814566,0.23645049513237382,0.8136174464288572,9.301441928810364,0.5600013732910156,0.08130047613521185,0.5774984359741211,-0.4572571623110804,1.6122540342593226,0.06012063683152036,1.0948762351167218,-1.5181339037800825,65.9762585689682,7.794603972614425,0.5173777991426021,6,-0.6949996948242188,-0.6949996948242188,-0.19249820709228516,0.12000083923339844,4.510002136230469,0,0.09335076853967816,-1.0933329264322917,38.78499984741211,5.8570598172603585,37.90999984741211,-1.1739293888698459,37.724998474121094,0.09335076853967816
7951,2023-06-06,38.75,38.81499862670898,38.31499862670898,38.40999984741211,4895000.0,0.010430287921623593,1.127671317376512,-0.7391261081211076,59.51557294389094,52.03132112942342,-1.0335272508795654,-0.9888780818712632,-0.184815154753025,0.39242726216221513,8.995989621967313,0.5,0.06681415942999536,0.9237499237060547,-0.19772789746624397,2.0452277448783533,0.3630110131199089,1.4844888342922005,-1.7925473496558197,89.64500714409861,25.533400475423306,0.5607389105861481,6,-1.095001220703125,-1.095001220703125,-0.5924997329711914,-0.2800006866455078,3.5550003051757812,1,0.07999996062247994,1.4347732342623998,38.349998474121094,-1.0933329264322917,38.78499984741211,5.8570598172603585,37.90999984741211,0.07999996062247994
7952,2023-06-07,39.38000106811523,39.45000076293945,38.775001525878906,38.86000061035156,4813000.0,0.016258092080392972,1.0454527064127388,1.5294124246877911,60.97398727280404,54.197157299025655,-1.4998840649493772,-1.5581836895341112,-0.8240400371370313,-0.25707054641360827,8.765858598733098,0.7000007629394531,0.12341041365645822,1.464500999450678,0.15257278577978184,2.776429213121574,0.8085368926152299,2.120465106286126,-2.304495622568062,96.83974311503131,32.849242482864696,0.6559641068354483,6,-1.3299999237060476,-1.4625015258788991,-1.4437503814697195,-0.9100017547607351,3.2099990844726634,2,0.06170645605043634,1.127671317376512,38.75,1.4347732342623998,38.349998474121094,-1.0933329264322917,38.78499984741211,0.06170645605043634
7953,2023-06-08,39.42499923706055,39.525001525878906,39.084999084472656,39.44499969482422,3824000.0,0.001142665508502283,3.8888041197787526,-0.03846238491728769,59.403191639748464,56.300441823912486,-1.2113752941972535,-1.5491094564796484,-0.8747054468688447,-0.3172704437563283,8.95563602863091,0.44000244140625,0.11772200220899975,1.4247491836547823,-0.046091276081192234,2.895589643390757,0.6893289537867915,2.160169413522773,-2.1595341661220004,92.77962927259206,30.710029772964916,0.7354202298679887,6,-1.0449981689453125,-1.4699993133544922,-1.5074987411499023,-0.9549999237060547,3.2299995422363352,3,0.07647430432450708,1.0454527064127388,39.38000106811523,1.127671317376512,38.75,1.4347732342623998,38.349998474121094,0.07647430432450708
7954,2023-06-09,39.1150016784668,39.70000076293945,39.01499938964844,39.61000061035156,4383000.0,-0.007862969298483735,1.0296359926983787,24.74938012588213,58.27093656693744,56.615984603668764,-0.6315229359133667,-1.1769867473719486,-0.6018188058265466,-0.026986306548550942,9.22013253392939,0.6850013732910156,0.20583946887036575,1.037001609802246,-0.49881405644374155,2.5728172760482337,0.2690937766792558,1.8049094429252364,-1.623582962034213,59.65525678160738,-1.4082950855964569,0.7679078331229933,6,-0.6475009918212891,-1.0725021362304688,-1.2175016403198242,-0.6650009155273438,3.4499969482421804,4,0.08462220162490586,3.8888041197787526,39.42499923706055,1.0454527064127388,39.38000106811523,1.127671317376512,38.75,0.08462220162490586
7955,2023-06-12,39.80500030517578,39.875,39.18000030517578,39.21500015258789,3948000.0,0.017640255582267672,-1.1060601681935092,-1.1919220721172001,60.654688480148636,57.04313558046564,-1.2140396777553235,-1.7806807470008081,-1.3353768673371036,-0.7186754282202799,9.343093090330528,0.7599983215332031,0.4362815922627874,1.6142501831054688,-0.08115908660444404,3.3096594528153815,0.7665455482505124,2.461954817960425,-2.0485517431623705,95.51284402548022,36.06371665148536,0.8477046348549551,6,-1.25,-1.6750011444091797,-1.9262495040893555,-1.3549995422363281,2.354999542236328,0,0.07473931544560908,1.0296359926983787,39.1150016784668,3.8888041197787526,39.42499923706055,1.0454527064127388,39.38000106811523,0.07473931544560908
7956,2023-06-13,40.40999984741211,40.43999862670898,39.68999862670898,39.959999084472656,6766200.0,0.015199083974323235,1.9411861503594874,0.7627129602689684,70.31661492332104,59.304929925080955,-1.678049825701656,-2.3037473273061693,-1.9948898568495963,-1.3096496648974636,9.776446577520463,0.75,0.6747358389826843,2.092249679565427,0.13733320020708817,4.0471661589237655,1.114791439886254,3.0697079192445997,-2.356954084080577,98.1982683764487,31.230479594062686,0.9774582396791701,6,-1.572500228881836,-1.9975013732910156,-2.583749771118164,-1.9599990844726562,1.4000015258789062,1,0.06062857639669983,-1.1060601681935092,39.80500030517578,1.0296359926983787,39.1150016784668,3.8888041197787526,39.42499923706055,0.06062857639669983
7957,2023-06-14,40.3849983215332,40.724998474121094,40.09500122070313,40.3650016784668,5312400.0,-0.0006186965101042663,-1.2500000000000318,0.04443690925274446,78.84614407934572,62.20336349761318,-1.3813060836763214,-2.1520171483035426,-2.017756767079149,-1.2761345142409795,10.325069385332858,0.6299972534179616,0.73582620318399,1.9167482376098661,-0.19012273494292486,4.023619210162657,0.8633127513334671,2.970183723886265,-1.9500401000612797,80.11693949574583,5.119850609588127,1.0534354862763966,6,-0.9524993896484375,-1.8299999237060547,-2.5837478637695312,-1.93499755859375,1.4099998474121094,2,0.04754245545229696,1.9411861503594874,40.40999984741211,-1.1060601681935092,39.80500030517578,1.0296359926983787,39.1150016784668,0.04754245545229696
7958,2023-06-15,40.935001373291016,41.18999862670898,40.310001373291016,40.310001373291016,4709400.0,0.01361899404771183,-1.8159912109374772,31.255246089278902,79.04761691836211,64.47860445196355,-1.6283230182355268,-2.582392775217855,-2.5845949036650495,-1.8210455024429493,10.870989737226488,0.8799972534179616,0.8044093490568898,2.306751251220703,-0.03823251216803669,4.651735014609443,1.1342593695263332,3.479243132915073,-2.0878359063422423,88.27598423608715,7.34986035262385,1.1724918816943684,6,-1.2150020599365234,-2.147502899169922,-3.0362510681152344,-2.4850006103515625,1.2199974060058665,3,0.040429918743736026,-1.2500000000000318,40.3849983215332,1.9411861503594874,40.40999984741211,-1.1060601681935092,39.80500030517578,0.040429918743736026
7959,2023-06-16,41.07500076293945,41.31999969482422,40.900001525878906,41.2599983215332,7437000.0,0.003420041161639853,1.7540835980688896,-0.29599609375,74.60035463804086,66.84767860695547,-1.574947424606286,-2.620053559315835,-2.7146818117770053,-1.959318327945411,12.034035081979937,0.4199981689453125,0.9913315466070856,2.2965005874633775,-0.2722775627268348,4.86527873765359,1.0121115123682713,3.5808896625584836,-1.7592686640386361,88.55144851583277,8.744619694348884,1.2843890750951046,6,-1.2575016021728516,-2.222501754760742,-3.0937509536743164,-2.625,3.2249984741210938,4,0.03846617132099994,-1.8159912109374772,40.935001373291016,-1.2500000000000318,40.3849983215332,1.9411861503594874,40.40999984741211,0.03846617132099994
7960,2023-06-20,40.525001525878906,40.685001373291016,40.310001373291016,40.65999984741211,5273200.0,-0.013390121164812974,3.0540239602449635,0.7297302870339822,67.54100329001882,67.73939308985857,-0.7643591004839507,-1.9640083447820587,-2.1543479256167117,-1.41013451648368,12.987263069687433,0.7649993896484375,1.1496005060228072,1.6152513504028292,-1.0315909178924798,4.262093618698138,0.29183021625517824,2.93867248455048,-0.8084159077934103,51.22713815981954,-26.9714475100321,1.3234211341476538,6,-0.47750091552734375,-1.6725025177001953,-2.781251907348633,-2.075000762939453,3.859996795654297,1,0.050339223294719515,1.7540835980688896,41.07500076293945,-1.8159912109374772,40.935001373291016,-1.2500000000000318,40.3849983215332,0.050339223294719515
7961,2023-06-21,40.685001373291016,40.75500106811523,40.28499984741211,40.34000015258789,4438600.0,0.003948176221780786,-1.0659311177436892,-2.5555963717539347,76.42858651218965,69.45657078312364,-0.6939947400333679,-2.027934144987398,-2.3145136031984634,-1.562283599673158,13.771339093656982,0.4700012207031179,1.206164602829034,1.6482511520385756,-1.0863813517012062,4.3828836557783575,0.2809349001686883,3.015567403908463,-0.6477329398577751,48.163337755273325,-31.506715041552546,1.3673162518698905,6,-0.5175018310546875,-1.8325023651123047,-2.958751678466797,-2.2350006103515625,3.0999984741210938,2,0.03625410899185577,3.0540239602449635,40.525001525878906,1.7540835980688896,41.07500076293945,-1.8159912109374772,40.935001373291016,0.03625410899185577
7962,2023-06-22,40.525001525878906,40.72999954223633,40.34000015258789,40.72999954223633,3762400.0,-0.003932649428817436,2.8049089115912094,-0.5941950464396285,73.45292664218418,71.01765245006094,-0.39615618217122517,-1.703646997631786,-2.1529960262234766,-1.3973594232253603,14.123081418735131,0.3899993896484375,1.3520813194560617,1.3285013198852553,-1.3592103519045367,4.016212991675047,-0.01535451600963711,2.6723571557801478,-0.24000167846679688,23.188571386449162,-56.652920882147335,1.3438558358948958,6,-0.3575019836425781,-1.6725025177001953,-2.8137521743774414,-2.075000762939453,3.629997253417976,3,0.03170881675578774,-1.0659311177436892,40.685001373291016,3.0540239602449635,40.525001525878906,1.7540835980688896,41.07500076293945,0.03170881675578774
7963,2023-06-23,40.09500122070313,40.55500030517578,39.89500045776367,40.099998474121094,9982200.0,-0.010610741245775879,-2.2592683294401326,0.024377081821361345,62.76804191555773,71.51733082212986,0.15519948814673512,-1.042792065056723,-1.7249926928838946,-0.9620111354075291,13.168168082539863,0.6599998474121094,1.4167091110324748,0.7180009841919031,-1.6712949015908194,3.1072968699746255,-0.4766469586994546,1.9126489270832607,1.2249984741210866,14.035148773273512,-61.647953210623335,1.194647942891361,6,0.1549987792968679,-1.2425022125244212,-2.3837518692016673,-1.645000457763679,4.2150001525878835,4,0.042399224254528356,2.8049089115912094,40.525001525878906,-1.0659311177436892,40.685001373291016,3.0540239602449635,40.525001525878906,0.042399224254528356
7964,2023-06-26,40.27999877929688,40.54999923706055,40.14500045776367,40.31999969482422,3232000.0,0.004613980620063574,-1.6129159283323489,8.004580152681715,69.77460442036121,72.53065481548681,0.1707966044807776,-1.0193615663592155,-1.9185829622072745,-1.1523463217499668,12.17035920992782,0.45499801635741477,1.4305644951727174,0.7374986648559627,-1.3944857508031774,2.869483080515103,-0.3284935429736109,1.8034908726855363,1.0115009307861271,44.767214918118334,-30.815912837208508,1.0659922078295707,6,0.22500038146971946,-1.4274997711181712,-2.5024986267089915,-1.829998016357429,3.909999847412095,0,0.04654915731933218,-2.2592683294401326,40.09500122070313,2.8049089115912094,40.525001525878906,-1.0659311177436892,40.685001373291016,0.04654915731933218
7965,2023-06-27,41.11999893188477,41.224998474121094,40.29499816894531,40.40999984741211,3887200.0,0.020854026267240977,1.021743817690279,-17.749570856383265,72.27444330114989,72.74819130191224,-0.5174723553198959,-1.7261569218838915,-2.7493714091286634,-2.0037912496314334,13.32955517975965,0.9449996948242116,1.4872189717217665,1.4367488861084041,-0.722750774929132,3.59624854714594,0.3569990555896325,2.5164987166271757,0.14357079315185217,92.10528580156141,17.544900278730935,1.079749830518769,6,-0.5124988555908274,-2.267499923706062,-3.342498779296882,-2.6699981689453196,3.120002746582024,1,0.0773346397805954,-1.6129159283323489,40.27999877929688,-2.2592683294401326,40.09500122070313,2.8049089115912094,40.525001525878906,0.0773346397805954
7966,2023-06-28,41.2599983215332,41.34000015258789,40.915000915527344,41.07500076293945,3958000.0,0.00340465450595806,1.4637549756744803,0.26056027766733386,69.46169265350039,71.70547447681832,-0.5858254874844349,-1.7283376907423502,-2.8862406187909144,-2.1621218858507802,14.490677316688707,0.4249992370605469,1.5917405327143186,1.4329982757568374,-0.7453028763582381,3.611299427871913,0.34384769969929607,2.5221488518143786,-1.3649978637695312,94.46353993421296,21.78274805465277,1.0891505760575386,6,-0.6424980163574219,-2.3974990844726562,-3.476247787475586,-2.80999755859375,2.390003204345703,2,0.0757392178169114,1.021743817690279,41.11999893188477,-1.6129159283323489,40.27999877929688,-2.2592683294401326,40.09500122070313,0.0757392178169114
7967,2023-06-29,41.724998474121094,41.75,41.25500106811523,41.310001373291016,4241000.0,0.011269999309360346,1.1290269653888425,2.2432571758495548,71.90477055487543,70.91182488087536,-0.9395622883541037,-1.9798086825229575,-3.33925774450433,-2.639183205457158,15.490497352198366,0.49499893188477273,1.6409301778219145,1.6979984283447251,-0.4007589983227291,3.7967558550121794,0.6486197150110016,2.7473771416784487,-1.801098022460934,98.65220851489994,27.335909372147952,1.049378713333726,6,-0.9024982452392578,-2.657499313354492,-3.9174985885620117,-3.2749977111816406,2.7150001525878835,3,0.04937091548532191,1.4637549756744803,41.2599983215332,1.021743817690279,41.11999893188477,-1.6129159283323489,40.27999877929688,0.04937091548532191
7968,2023-06-30,42.474998474121094,42.60499954223633,41.93000030517578,42.05500030517578,5446400.0,0.01797483588801496,-1.0149286023366508,1.0120508507293935,79.52546227236684,71.45905906246713,-1.6183250915886518,-2.4983677307946834,-4.051065305178454,-3.398442652234884,16.455041211219285,0.8800010681152344,1.5821291295025972,2.2197484970092773,0.09759646921085618,4.3419005248076985,1.1586724831100668,3.280824510908488,-2.47805404052734,94.71540176840747,21.0183989220545,1.0610760138992101,6,-1.2249984741210938,-2.979999542236328,-4.667498588562012,-4.024997711181641,1.9099998474121094,4,0.0395526866516398,1.1290269653888425,41.724998474121094,1.4637549756744803,41.2599983215332,1.021743817690279,41.11999893188477,0.0395526866516398
7969,2023-07-03,42.040000915527344,42.3849983215332,42.02999877929688,42.2599983215332,2495400.0,-0.010241261311846328,-1.9583088293730795,-0.5238056312443233,70.56119240401142,71.79463563068853,-1.1533321473966538,-1.9046634578162411,-3.5790800526518467,-2.9717353887251505,18.249149540371544,0.44499969482421164,1.4667990678028318,1.6220008850097685,-0.524512209525021,3.768513979544558,0.5487443377423773,2.6952574322771596,-1.8865731754150374,75.54119953166774,4.413577550542314,1.0732565472673945,7,-0.7900009155273438,-2.4125003814697266,-4.658751487731934,-3.5900001525878906,2.1800003051757884,0,0.05399620381371717,-1.0149286023366508,42.474998474121094,1.1290269653888425,41.724998474121094,1.4637549756744803,41.2599983215332,0.05399620381371717
7970,2023-07-05,41.93000030517578,42.10499954223633,41.52999877929688,41.68000030517578,3384400.0,-0.0026165701226456006,-1.0909002635594678,-1.1363770352516862,65.38462429468626,70.5675287176326,-0.9198003382824638,-1.5944549281304674,-3.427449173512187,-2.8701900385847026,19.849302975401695,0.575000762939446,1.3022850427488208,1.3330001831054688,-0.6803451056894332,3.3463454719003707,0.32632753870801423,2.3396728275029233,-1.6294782569360322,60.05918428614315,-7.328409672849645,1.0066726443974512,7,-0.6800003051757812,-2.010000228881836,-4.567501068115234,-3.479999542236328,2.0250015258789062,2,0.05389931564713635,-1.9583088293730795,42.040000915527344,-1.0149286023366508,42.474998474121094,1.1290269653888425,41.724998474121094,0.05389931564713635
7971,2023-07-06,41.849998474121094,41.88000106811523,41.459999084472656,41.48500061035156,3867800.0,-0.001907985463210471,-1.0241014799153991,1.459991455078125,64.6646693279182,69.59105568271416,-0.7343943293109589,-1.3389497569140758,-3.3084674686932516,-2.791530289879958,21.490950664416303,0.470001220703125,1.1958174141986788,1.0979984283447237,-0.7900527718375798,2.9860496285270273,0.15397282825357195,2.0420240284358755,-1.4112077762415467,44.0739317422734,-20.80693701306356,0.9440256000911531,7,-0.5999984741210938,-1.9299983978271484,-4.467498779296875,-3.3999977111816406,1.7550010681152344,3,0.05710880027447596,-1.0909002635594678,41.93000030517578,-1.9583088293730795,42.040000915527344,-1.0149286023366508,42.474998474121094,0.05710880027447596
7972,2023-07-07,41.810001373291016,42.20000076293945,41.75500106811523,41.75500106811523,3033600.0,-0.0009557252637609759,-15.181717297818244,0.15068664952657618,59.754753281835576,69.2562458345228,-0.550882277058264,-1.167423279407224,-3.194818241650573,-2.749449040778032,22.633183917397908,0.44499969482422586,1.1694132381859887,0.9365013122558565,-0.8915976646271773,2.7646002891388903,0.02245182381433608,1.850550800697377,-1.2412381447500636,30.567873265479502,-30.058482927466574,0.914049488441517,7,-0.4350013732910156,-1.8900012969970703,-4.32125186920166,-3.3600006103515625,1.9399986267089844,4,0.04400861258433997,-1.0241014799153991,41.849998474121094,-1.0909002635594678,41.93000030517578,-1.9583088293730795,42.040000915527344,0.04400861258433997
7973,2023-07-10,42.43999862670898,42.459999084472656,41.52999877929688,41.810001373291016,4313000.0,0.015068099323728212,1.776127900885902,11.454431960048328,63.718596740900665,68.5833560923605,-0.9088339403066001,-1.6442653005967216,-3.7268500110665954,-3.3836570518960087,23.84093293520648,0.9300003051757741,1.0995159446266598,1.4157485961913991,-0.4066555378728083,3.2381527302556066,0.5045465291592919,2.3269506632235064,-1.7490612193463022,97.9999542236321,39.21615244731062,0.911202067032104,7,-0.989999771118157,-2.519998550415032,-4.951249122619622,-3.989997863769524,0.9650001525879048,0,0.047125354965052546,-15.181717297818244,41.810001373291016,-1.0241014799153991,41.849998474121094,-1.0909002635594678,41.93000030517578,0.047125354965052546
7974,2023-07-11,42.42499923706055,42.52000045776367,42.0,42.46500015258789,3787600.0,-0.0003534257807207286,5.9332689079904375,-0.06349379352104219,71.39641400546617,68.48579728172898,-0.623093282897905,-1.4425341310937512,-3.6262242365855357,-3.36996465278078,24.94812997028398,0.5200004577636719,1.0678513832822247,1.2352493286132784,-0.45338511253704183,2.9238837697635987,0.39093210803811473,2.079566549188442,-1.6192181016054548,91.03763229964768,30.005076813996467,0.8443172205751609,7,-0.6649990081787109,-2.052499771118164,-4.936249732971191,-3.9749984741210938,0.5149993896484304,1,0.04619915426564081,1.776127900885902,42.43999862670898,-15.181717297818244,41.810001373291016,-1.0241014799153991,41.849998474121094,0.04619915426564081
7975,2023-07-12,42.77999877929688,42.90499877929688,42.45500183105469,42.75,4295400.0,0.008367697080032599,2.214277929155201,-0.749952317375726,72.59980165180446,68.83447605931833,-0.8022210489793196,-1.6477052299904003,-3.900667735819873,-3.7300481245307537,26.04907905966578,0.47999954223633523,1.169643781952864,1.4414989471435646,-0.25762708341403595,3.140624977701165,0.5919359318647679,2.2910619624223614,-1.8662645394349155,91.34947914191737,27.503938929869285,0.8495630152787997,7,-0.6999988555908274,-2.2024993896484446,-5.125000000000007,-4.329998016357429,-0.09000015258790484,2,0.033660647089665874,5.9332689079904375,42.42499923706055,1.776127900885902,42.43999862670898,-15.181717297818244,41.810001373291016,0.033660647089665874
7976,2023-07-13,42.86000061035156,42.94499969482422,42.65499877929688,42.8650016784668,4183800.0,0.0018700755805864944,2.5152243774997403,-0.1667090539165424,75.6312056975172,69.24852440850074,-0.7055955642283465,-1.6176877678614687,-3.9131584159149497,-3.8139219461566825,26.659512880573526,0.29000091552733664,1.2375228139576535,1.399000740051271,-0.3700975274961067,3.1680990075986486,0.5144516062775821,2.2835498738249598,-1.7869652073348021,93.99300145039277,23.971712721611567,0.8845491337736899,7,-0.657501220703125,-2.230001449584961,-5.2050018310546875,-4.409999847412109,-0.24499893188476562,3,0.025548324897565644,2.214277929155201,42.77999877929688,5.9332689079904375,42.42499923706055,1.776127900885902,42.43999862670898,0.025548324897565644
7977,2023-07-14,42.30500030517578,42.834999084472656,42.08000183105469,42.77999877929688,3622200.0,-0.012949143660108575,1.58119123074716,94.97940503432636,73.61113828136212,68.5913772983891,-0.06668221715474232,-0.9607275146073704,-3.2782956712220326,-3.263425646307013,26.67599221890201,0.779998779296875,1.2126275357473588,0.7480003356933622,-0.983220909640167,2.4792215810268914,-0.11761028697340237,1.6136109583601268,-1.0447684729782765,54.77039041985883,-21.41022485475733,0.8656106226667634,7,-0.10250091552734375,-1.4449996948242188,-4.650001525878906,-3.854999542236328,0.43000030517578125,4,0.030729209967680804,2.5152243774997403,42.86000061035156,2.214277929155201,42.77999877929688,5.9332689079904375,42.42499923706055,0.030729209967680804
7978,2023-07-17,42.59000015258789,42.665000915527344,42.15999984741211,42.28499984741211,4135600.0,0.006736788685881123,1.219775981756598,-0.6421079683258549,74.1632197355726,68.99160255745147,-0.3728642026721971,-1.1756583494963024,-3.4699317360758712,-3.526489043251516,26.288444008399082,0.5050010681152344,1.2210301588062435,0.9502502441406264,-0.813693264207437,2.71419375248869,0.06827848996659469,1.8322219983146582,-1.161291534127713,62.43389874296602,-16.988293078034417,0.8819717541740315,7,-0.3875007629394531,-1.6100006103515625,-4.606249809265137,-4.1399993896484375,0.3100013732910156,0,0.027236436798688812,1.58119123074716,42.30500030517578,2.5152243774997403,42.86000061035156,2.214277929155201,42.77999877929688,0.027236436798688812
7979,2023-07-18,42.65499877929688,42.75,42.43999862670898,42.43999862670898,3360000.0,0.0015261476045109745,-1.8837316584161563,0.7049178277510034,69.16357505822073,69.41148597562196,-0.38157822960042864,-1.1765401395042616,-3.4348565914227933,-3.563122577297598,25.802763792285443,0.31000137329102273,1.1752510067045208,0.9362489700317482,-0.8623808191999629,2.7348787592634594,0.036934075415892664,1.8355638646476038,-1.0746610532003018,66.47379980066586,-10.875454268725093,0.8993148946158542,7,-0.4524993896484446,-1.674999237060554,-4.487498283386238,-4.204998016357429,0.5250015258788991,1,0.017582933336385942,1.219775981756598,42.59000015258789,1.58119123074716,42.30500030517578,2.5152243774997403,42.86000061035156,0.017582933336385942
7980,2023-07-19,42.56499862670898,42.67499923706055,42.1150016784668,42.57500076293945,3729400.0,-0.0021099555776236123,4.333333333333333,-0.0465215308458276,66.49813171189963,69.61520401828658,-0.21459833759000446,-0.9759076683344077,-3.261979553879385,-3.448585294619093,25.998606255757295,0.55999755859375,1.0030953843965804,0.7442489624023381,-0.9998901557964572,2.4883880806011334,-0.12782059669705603,1.6163185215017322,-0.8481947037396296,56.06913218730348,-18.325647329037523,0.8720695590993965,7,-0.3274993896484304,-1.5024986267089773,-4.309998512268059,-4.114997863769524,0.2050018310546946,2,0.008810055493921443,-1.8837316584161563,42.65499877929688,1.219775981756598,42.59000015258789,1.58119123074716,42.30500030517578,0.008810055493921443
7981,2023-07-20,42.15999984741211,42.525001525878906,41.935001373291016,42.45000076293945,3565800.0,-0.009514831254869072,1.6818039950062422,28.993897787927533,55.5841100671956,69.15179921665991,0.2670854443258861,-0.47931456689247653,-2.771298433356705,-3.012213702372719,26.028666579950077,0.6299972534179616,0.9185958305260868,0.2655002593994169,-1.3993680921848437,1.9303686109836775,-0.5669339163927134,1.0979344351915472,-0.32037634725727315,24.999894035917585,-44.41278459181165,0.8324341757921317,7,0.0774993896484375,-0.8425006866455078,-3.817500114440918,-3.7099990844726562,0.9900016784667969,3,0.01257112858669518,4.333333333333333,42.56499862670898,-1.8837316584161563,42.65499877929688,1.219775981756598,42.59000015258789,0.01257112858669518
7982,2023-07-21,41.810001373291016,42.29999923706055,41.790000915527344,42.09000015258789,5152400.0,-0.008301671617358397,-2.1874925494122976,0.9655099839520139,40.486426956824495,66.5704470184292,0.6896030458784423,-0.029630276698796365,-2.3353390768537565,-2.6360719285714325,25.973191000600927,0.5099983215332031,0.87706770797719,-0.14874820709228231,-1.6853226788325415,1.3878262646479769,-0.9170354429624155,0.6195390287778508,1.1349983215332031,2.0833830039180157,-61.47958205542463,0.7682872358701311,7,0.5574989318847656,-0.3900012969970703,-3.185002326965332,-3.3600006103515625,1.5149993896484375,4,0.019253773708078237,1.6818039950062422,42.15999984741211,4.333333333333333,42.56499862670898,-1.8837316584161563,42.65499877929688,0.019253773708078237
7983,2023-07-24,41.79499816894531,42.1349983215332,41.57500076293945,41.959999084472656,4026800.0,-0.0003588424743580232,1.1747503777665846,0.589291553133515,46.016211549053956,63.750424523272294,0.674412917045963,0.12570765103578907,-2.2371290667293806,-2.599218037656186,26.470951957266387,0.55999755859375,0.8449360301373261,-0.24875125885009908,-1.5156411393763563,1.018138621676158,-0.8821961991132312,0.38469368141303306,1.1269015502929705,18.723195647021775,-41.534908637510874,0.6334449402631299,7,0.46500205993652344,-0.3749980926513672,-2.8012495040893555,-3.3449974060058594,2.160003662109375,0,0.022490787955212754,-2.1874925494122976,41.810001373291016,1.6818039950062422,42.15999984741211,4.333333333333333,42.56499862670898,0.022490787955212754
7984,2023-07-25,42.15499877929688,42.435001373291016,41.6349983215332,41.70500183105469,6187800.0,0.008613485491645756,-1.7118565166229165,-2.7272390992740987,53.38343880646341,61.61527309601219,0.30406021170105646,-0.09130138105312113,-2.502543701112863,-2.9365696415854075,27.140716814024834,0.8000030517578125,0.8635674705194845,0.017499351501470528,-0.9394229268895344,0.9744216298924755,-0.46096178769403195,0.495960490696973,0.7130249816894505,52.72716553728416,-7.243966059904999,0.4784611391955017,7,0.10500144958495383,-0.7349987030029368,-2.901249885559089,-3.55999946594239,1.9900016784667898,1,0.017672939583808223,1.1747503777665846,41.79499816894531,-2.1874925494122976,41.810001373291016,1.6818039950062422,42.15999984741211,0.017672939583808223
7985,2023-07-26,44.29999923706055,44.42499923706055,42.46500015258789,42.56499862670898,10875800.0,0.050883656028407165,-1.025841403021796,3.8555830592383664,72.72729846314992,61.29261673663804,-1.790996069388342,-2.0931667523514577,-4.525760484178079,-5.051407418237048,27.810379817211462,2.2700004577636648,0.8607166572695064,2.003499794006345,0.7481907113680393,3.2588088766446504,1.375845252687192,2.6311543353254976,-2.7249984741210938,95.6140327394895,32.242708540714546,0.6276545413191517,7,-1.2999992370605469,-2.1399993896484375,-4.965000152587891,-5.6399993896484375,-0.1100006103515696,2,-0.02528214336734791,-1.7118565166229165,42.15499877929688,1.1747503777665846,41.79499816894531,-2.1874925494122976,41.810001373291016,-0.02528214336734791
7986,2023-07-27,44.3849983215332,45.13999938964844,44.22999954223633,44.76499938964844,8750000.0,0.0019187152581607858,-1.6376859668618247,-0.21902071149025898,73.68903500398666,61.30127192804077,-1.8292951255872438,-2.036454857026115,-4.495793406521926,-5.111830222424992,28.573098767088627,0.9099998474121094,0.8322474198464818,1.932248878479001,0.4608180687583854,3.4036796881996167,1.1965334736186932,2.667964283339309,-2.752997589111331,78.82184126359087,10.834264307397603,0.7357154048603064,7,-1.0274982452392578,-1.8674983978271484,-4.934998512268066,-5.724998474121094,-0.09999847412109375,3,-0.03638611974411232,-1.025841403021796,44.29999923706055,-1.7118565166229165,42.15499877929688,1.1747503777665846,41.79499816894531,-0.03638611974411232
7987,2023-07-28,43.78499984741211,44.724998474121094,43.560001373291016,44.66999816894531,9105000.0,-0.013518046565521802,1.3417052290162672,2.3289364051598653,62.4421972661213,59.99893609810174,-1.1144804726975153,-1.343073327170913,-3.7694727152371073,-4.4902553682292705,28.626026376312712,1.1649971008300781,0.7520167937390099,1.229250335693358,-0.31431732713791405,2.77281799852463,0.4574665042777255,2.0010341671089904,-2.012679168701176,61.9915830518232,-2.1087655779031422,0.7717838314156356,7,-0.42749977111816406,-1.2674999237060547,-4.27500057220459,-5.125,0.20000076293945312,4,-0.014502645283684612,-1.6376859668618247,44.3849983215332,-1.025841403021796,44.29999923706055,-1.7118565166229165,42.15499877929688,-0.014502645283684612
7988,2023-07-31,44.15499877929688,44.375,43.71500015258789,43.78499984741211,5590000.0,0.008450358186004259,-1.5882432139304228,-0.4180786820519311,65.01736151353458,59.53824570424772,-1.3847610265109793,-1.6661836446709657,-4.017851190845413,-4.828483477864118,27.960987196061705,0.6599998474121094,0.6583807127169834,1.515249252319343,-0.18473915660485574,3.215237661243542,0.6652550478572437,2.3652434567814424,-2.2479709521484494,71.89728073660116,10.741478535821798,0.8499942044621005,7,-0.7974987030029368,-1.6374988555908274,-4.644999504089363,-5.494998931884773,-0.17499923706055398,0,-0.01879737378107671,1.3417052290162672,43.78499984741211,-1.6376859668618247,44.3849983215332,-1.025841403021796,44.29999923706055,-0.01879737378107671
7989,2023-08-01,44.310001373291016,44.435001373291016,43.900001525878906,44.10499954223633,4158400.0,0.0035104200720035283,1.351638217244039,0.5540606023114963,63.75901273463633,59.233899151218466,-1.4307743448804828,-1.731161395578475,-4.057724308586231,-4.959672496120845,27.27682473790812,0.5349998474121094,0.6197209569772824,1.5567518234252944,-0.27281301031200655,3.3863166571625953,0.6419694065566404,2.4715342402939484,-2.273654683642583,68.97202792216589,11.154871345725503,0.914782416868651,8,-0.9525012969970703,-1.667501449584961,-4.75875186920166,-5.650001525878906,-0.9350013732910156,1,-0.008011724920647723,-1.5882432139304228,44.15499877929688,1.3417052290162672,43.78499984741211,-1.6376859668618247,44.3849983215332,-0.008011724920647723
7990,2023-08-02,44.18999862670898,44.415000915527344,43.92499923706055,43.94499969482422,5910400.0,-0.002708254183317882,-2.438610110960903,1.195106066244848,61.874977435393596,59.93288441435158,-1.1801275652826817,-1.5106139809828747,-3.816132420194471,-4.8055343496788225,27.38920125380919,0.4900016784667969,0.554576248119325,1.3237491607665959,-0.5697766234887922,3.217274945021984,0.37698626863890183,2.27051205289429,-2.0295058290605468,39.87329394693656,-12.815648978583063,0.9467628921276927,8,-0.832498550415032,-1.4724998474121023,-4.511249542236321,-5.529998779296868,-1.2449989318847585,2,-0.0010182885345940695,1.351638217244039,44.310001373291016,-1.5882432139304228,44.15499877929688,1.3417052290162672,43.78499984741211,-0.0010182885345940695
7991,2023-08-03,44.2400016784668,44.38999938964844,43.77999877929688,43.95500183105469,5791200.0,0.0011315468049730715,1.0854890351019952,1.163269754768426,68.98919981282161,63.09985917612904,-1.010297696858629,-1.446548682078813,-3.7493566418386735,-4.809188528488903,27.536941832148454,0.6100006103515554,0.5372953325205998,1.2542520523071303,-0.6706355207044723,3.179139625318733,0.291808265801329,2.2166958388129316,-1.9603286171383658,58.36927016309917,5.698091686717504,0.9624437865058013,8,-0.8825016021728516,-1.2125015258789062,-4.510002136230469,-5.5800018310546875,-1.0150032043457031,3,-0.0011302678539941713,-2.438610110960903,44.18999862670898,1.351638217244039,44.310001373291016,-1.5882432139304228,44.15499877929688,-0.0011302678539941713
7992,2023-08-04,43.650001525878906,44.400001525878906,43.61000061035156,44.209999084472656,3224000.0,-0.013336350140218611,-1.4687552154113916,-1.9649047663663985,59.814817823660796,64.63303765108535,-0.1473398285087626,-0.7500899265868526,-3.0207519245319077,-4.1738038885552555,27.294798888604593,0.7900009155273438,0.5314792324829085,0.5722518920898452,-1.2909219368810483,2.4354257210607386,-0.359335022395598,1.5038388065752883,-1.255915411417675,4.848591337639699,-44.66318014609265,0.9315869144854456,8,-0.26250267028808594,-0.4525012969970703,-3.910001754760742,-4.980001449584961,-0.3500022888183594,4,0.014547498266563208,1.0854890351019952,44.2400016784668,-2.438610110960903,44.18999862670898,1.351638217244039,44.310001373291016,0.014547498266563208
7993,2023-08-07,44.43999862670898,44.650001525878906,43.99499893188477,44.03499984741211,4060600.0,0.018098443830791178,-1.7010382255781527,-0.7232152588555731,64.57141825062126,65.876146478214,-0.5841127311996175,-1.4572853124358076,-3.632865816758901,-4.9241397683639505,26.890510646713867,1.0,0.6385924055694474,1.2622489929199148,-0.6702010678360395,3.194699053675869,0.29602396254193764,2.228474023297892,-1.9360759812402577,79.8074313171691,31.1011280819111,0.9662250303779775,8,-0.6374988555908132,-1.1399993896484304,-4.4949989318847585,-5.564998626708977,-1.18499755859375,0,-0.01023847953235435,-1.4687552154113916,43.650001525878906,1.0854890351019952,44.2400016784668,-2.438610110960903,44.18999862670898,-0.01023847953235435
7994,2023-08-08,44.3849983215332,44.4900016784668,43.85499954223633,44.209999084472656,3587000.0,-0.0012376306677632787,2.2986614087409714,0.4320981840102555,64.94251649589285,65.01117070407433,-0.20061831501914185,-1.315356974513307,-3.41258925632269,-4.816941061196772,26.32662713926086,0.6350021362304688,0.857259668747723,1.1092487335205092,-0.860894824752819,3.0793922917938374,0.12417695438384158,2.094320512657177,-1.7756326062972931,74.51894509041558,25.639223551473663,0.9850717791366648,8,-0.03499794006347656,-1.0849990844726562,-4.01249885559082,-5.082498550415039,-1.1299972534179759,1,-0.00912467713444498,-1.7010382255781527,44.43999862670898,-1.4687552154113916,43.650001525878906,1.0854890351019952,44.2400016784668,-0.00912467713444498
7995,2023-08-09,44.22000122070313,44.560001373291016,44.13999938964844,44.474998474121094,5105600.0,-0.0037174069408497656,-1.0241014799154333,-1.4571335149863354,67.60684245567299,64.33537153203949,-0.05382228489806096,-1.0929849972291592,-3.1238631377615533,-4.6135874873440486,25.418062597585855,0.4200019836425781,1.0700258423221385,0.8722515106201243,-1.126649435869247,2.8711524571094955,-0.12719896262456132,1.87170198386481,-1.5094101584907236,58.653853207644744,6.474514216439012,0.9994504732446851,8,-0.07750129699707742,-0.9200019836425852,-3.7812509536743235,-4.917501449584968,-1.3600006103515696,2,-0.019109027530001876,2.2986614087409714,44.3849983215332,-1.7010382255781527,44.43999862670898,-1.4687552154113916,43.650001525878906,-0.019109027530001876
7996,2023-08-10,43.95500183105469,44.66999816894531,43.89500045776367,44.349998474121094,3086200.0,-0.00599274948740558,-2.0097034161950758,1.549023127786298,68.60363630107572,65.01997586925664,0.1606631073831224,-0.7818294897517433,-2.7382419918667864,-4.303958454113896,24.274494842156127,0.7749977111816406,1.2419285926773185,0.552502059936522,-1.4501292770472816,2.5551333969203256,-0.4488136085553762,1.5538177284284203,-1.147234435744835,32.547359935509874,-24.896037034637175,1.0013156684919005,8,0.18499755859375,-0.6550025939941406,-3.370001792907715,-4.652502059936523,-0.8400001525878906,3,-0.022978093371773922,-1.0241014799154333,44.22000122070313,2.2986614087409714,44.3849983215332,-1.7010382255781527,44.43999862670898,-0.022978093371773922
7997,2023-08-11,43.60499954223633,43.875,43.45000076293945,43.875,2839200.0,-0.00796274085401305,2.148137159326919,0.6835512718984799,64.83607126352106,64.99983250814402,0.5391439603504011,-0.34724428722469725,-2.247921021656836,-3.917934202502785,23.854574938643058,0.5050010681152344,1.1132020101235085,0.13749980926513672,-1.7984226266605177,2.073422245190791,-0.830461408697694,1.1054610272279675,-0.7039428671529322,12.704844988508981,-47.58596867944757,0.9679612179628276,8,0.4549999237060547,-0.2700004577636719,-3.0199995040893555,-4.302499771118164,-0.45999908447265625,4,-0.008714621536623612,-2.0097034161950758,43.95500183105469,-1.0241014799154333,44.22000122070313,2.2986614087409714,44.3849983215332,-0.008714621536623612
7998,2023-08-14,43.75,43.86999893188477,43.5,43.540000915527344,5598400.0,0.003325317263751515,-1.5517087158980785,-0.7777730682829653,63.55140732136393,64.97676524000263,0.3695109093953235,-0.42254891498141234,-2.2539888724743804,-4.0312923634034235,23.411962041755114,0.36999893188477273,0.9657943552419397,0.22450027465820455,-1.6697875584765,2.118788107792909,-0.7226436419091442,1.1716441912255533,-0.7593856163340007,24.59015368259775,-35.143130786127564,0.9471439165673511,8,0.3099994659423828,-0.41500091552734375,-3.1024999618530273,-4.447500228881836,-1.345001220703118,0,-0.010285731724330338,2.148137159326919,43.60499954223633,-2.0097034161950758,43.95500183105469,-1.0241014799154333,44.22000122070313,-0.010285731724330338
7999,2023-08-15,43.40499877929688,43.665000915527344,43.290000915527344,43.47000122070313,3582600.0,-0.007885742187499822,-1.5423886618733582,-0.30953678474114443,39.045289809396074,62.440133281558474,0.6399330019577363,-0.019477243671381927,-1.799407680724137,-3.650425883375391,22.733864671566018,0.45999908447265625,0.9262265418368685,-0.15800094604491477,-2.0089281080826424,1.692926215992813,-1.0834645270637822,0.7674626349739526,-0.32840899539158386,8.333195119389721,-44.9256192488379,0.925463581018865,8,0.575000762939446,-0.04749870300293679,-2.7199993133544993,-4.102499008178718,-1.7350006103515696,1,-0.003455770427372995,-1.5517087158980785,43.75,2.148137159326919,43.60499954223633,-2.0097034161950758,43.95500183105469,-0.003455770427372995
8000,2023-08-16,42.93999862670898,43.41999816894531,42.915000915527344,43.2599983215332,2697200.0,-0.010713055308498198,-1.729750907291323,4.922887323943772,33.818606820826375,58.532289615781224,1.0157956463659374,0.5007301327004043,-1.2139480579155375,-3.15788799423985,22.402200767656065,0.5049972534179688,0.8195657657987496,-0.6417510986328168,-2.457371443950713,1.1738692466850793,-1.5495612712917648,0.26605907402613127,2.2000007629394602,1.4243732366503075,-46.59323751162145,0.9078101726589498,8,0.8525009155273509,0.41750144958496804,-1.873748779296868,-3.637498855590813,-1.2749977111816335,2,0.007335874510492335,-1.5423886618733582,43.40499877929688,-1.5517087158980785,43.75,2.148137159326919,43.60499954223633,0.007335874510492335
8001,2023-08-17,42.68999862670898,43.22000122070313,42.51499938964844,43.18999862670898,3840400.0,-0.005822077503386258,1.5178403563983118,1.5625014901175058,36.69502115462336,55.963423319221505,1.1430048401354966,0.8352983524712059,-0.8568052138397135,-2.883360675859258,22.523389942788636,0.7050018310546946,0.6987412967361379,-0.9182510375976634,-2.660486096564668,0.8239840213693412,-1.789368567081162,-0.04713350811416461,2.405500793457037,12.867585185517097,-32.00341903992444,0.8711175294835023,8,0.9025001525878977,0.667501449584968,-1.3612489700317312,-3.045000076293938,-1.05999755859375,3,0.003982243830203069,-1.729750907291323,42.93999862670898,-1.5423886618733582,43.40499877929688,-1.5517087158980785,43.75,0.003982243830203069
8002,2023-08-18,42.6150016784668,42.75,42.21500015258789,42.27999877929688,2999800.0,-0.0017567802917486386,-1.3010738574370164,-0.6700057983398295,29.842988403131116,52.1047088917226,1.179818001927913,1.0263158627095734,-0.6936377639944169,-2.781468765292175,23.039422196638725,0.5349998474121094,0.5875480762786296,-1.0334980010986357,-2.6320837328900097,0.5650877306927384,-1.8327908669943227,-0.2342051352029486,2.3772777404785117,24.16929431505955,-16.5691219956466,0.7992928658956865,8,0.8274974822998047,0.7424983978271484,-1.1987524032592773,-2.950002670288086,-1.8850021362304688,4,0.01173295741655811,1.5178403563983118,42.68999862670898,-1.729750907291323,42.93999862670898,-1.5423886618733582,43.40499877929688,0.01173295741655811
8003,2023-08-21,42.73500061035156,42.88000106811523,42.474998474121094,42.56999969482422,3414000.0,0.002815884715672734,-1.2816831789559249,0.4925357838281114,29.19417666533967,48.132671132772245,0.8856684308183631,1.0333296944936805,-0.7237045588814794,-2.8720051525295673,23.87506417323284,0.4050025939941335,0.42716173384726375,-0.9604991912841783,-2.3742173269708147,0.45321894440245813,-1.6673582591274965,-0.25364012344086007,2.090642052612303,35.862081666048425,-1.251065583739937,0.7068590678433186,8,0.7074985504150391,0.6224994659423828,-1.2037506103515625,-3.0700016021728516,-1.5550003051757812,0,0.00959400588642545,-1.3010738574370164,42.6150016784668,1.5178403563983118,42.68999862670898,-1.729750907291323,42.93999862670898,0.00959400588642545
8004,2023-08-22,42.900001525878906,43.15499877929688,42.69499969482422,42.91999816894531,3066800.0,0.003861025229221049,-1.139529107006651,-0.1211911037129514,33.15929805549945,44.30516619941964,0.5452022423853009,0.9771007227040513,-0.7850081296742673,-3.0200166992097053,24.188854551353177,0.45999908447266336,0.36087230227671085,-0.8327484130859375,-2.108041382220442,0.442544556048567,-1.4703948976531862,-0.1951019285186888,1.769002586462399,56.84668057476977,19.25307879997647,0.6376464845672515,8,0.5424976348876953,0.45749855041503906,-1.3087520599365234,-3.2350025177001953,-0.8600006103515625,1,-0.01153852515094711,-1.2816831789559249,42.73500061035156,-1.3010738574370164,42.6150016784668,1.5178403563983118,42.68999862670898,-0.01153852515094711
8005,2023-08-23,43.18000030517578,43.334999084472656,42.56499862670898,43.025001525878906,4035600.0,0.006526777840041964,2.3118560084006345,-7.75123998473865,36.94577578001749,40.787626141524285,0.11417156473404333,0.6417975255919544,-0.9781620606322292,-3.288011537924106,22.440272961758343,0.770000457763679,0.1882799686275618,-0.4967496871948214,-1.765508571627798,0.7720091972381553,-1.1311291294113133,0.13762975502167052,1.3417635695803227,86.16081007898474,49.080370114615675,0.6343794422164889,8,-0.13500022888183594,0.17749977111816406,-1.5887508392333984,-3.5150012969970703,-1.1850013732910085,2,-0.03496994269473108,-1.139529107006651,42.900001525878906,-1.2816831789559249,42.73500061035156,-1.3010738574370164,42.6150016784668,-0.03496994269473108
8006,2023-08-24,42.77000045776367,43.459999084472656,42.75500106811523,43.150001525878906,3971800.0,-0.009495133036461878,-2.439015993821964,-2.4516391021854695,38.659760873134516,37.8791472092591,0.3781704718743555,0.9745688175339922,-0.5037949737936884,-2.876732581996805,20.169469348558565,0.704998016357429,-0.007048715972160835,-0.8259996414184556,-2.1104390132994197,0.4584397304625085,-1.4682193273589377,-0.18377995547797354,1.6133575936623359,44.57837600997644,3.2795132570030034,0.6422196859404817,8,0.27249908447265625,0.5874996185302734,-1.1200008392333984,-3.105001449584961,-1.4449996948242188,3,-0.025835855281964304,2.3118560084006345,43.18000030517578,-1.139529107006651,42.900001525878906,-1.2816831789559249,42.73500061035156,-0.025835855281964304
8007,2023-08-25,43.150001525878906,43.30500030517578,42.65499877929688,43.10499954223633,2954400.0,0.008884757167362922,2.66198514952554,-0.1184259398684937,31.412131625842846,34.30811657642343,-0.0817570920535644,0.5739845654438085,-0.8128800466118449,-3.249240080980897,18.72807038546031,0.6500015258788991,-0.21109648120123126,-0.41424865722656534,-1.7103569254722402,0.8818596110191095,-1.0623027913494028,0.23380547689627207,1.103255051616813,68.52818614162007,30.774363983870366,0.6480541341228373,8,-0.21000099182128906,0.20749855041503906,-1.372502326965332,-3.4850025177001953,-2.0600013732910156,4,-0.03522596533054745,-2.439015993821964,42.77000045776367,2.3118560084006345,43.18000030517578,-1.139529107006651,42.900001525878906,-0.03522596533054745
8008,2023-08-28,43.32500076293945,43.52000045776367,43.22999954223633,43.38999938964844,2399600.0,0.004055602105960343,-1.274507457327928,-1.444350258540307,35.23678774535223,33.88494968041856,-0.3613859561435149,0.35164473434548427,-0.9311986027381138,-3.402958145782719,17.32735742011028,0.3699989318847656,-0.41025407836319516,-0.1977495193481431,-1.4670900526554362,1.07159101395915,-0.8324197860017932,0.436920747305507,0.8059604290617983,79.58122293767092,44.55798574744937,0.6346702666536481,8,-0.4575004577636719,0.03249931335449219,-1.4312505722045898,-3.660001754760742,-1.6550025939941406,0,-0.059896160992636616,2.66198514952554,43.150001525878906,-2.439015993821964,42.77000045776367,2.3118560084006345,43.18000030517578,-0.059896160992636616
8009,2023-08-29,43.95500183105469,43.974998474121094,43.24499893188477,43.29499816894531,3028800.0,0.014541282331705041,1.0857220708446664,-10.154117025647045,46.73243687170381,35.31981968607161,-1.011538551122662,-0.3228693307952284,-1.5005429788871183,-3.995184564299038,16.034808106583124,0.729999542236321,-0.5574047225497196,0.4500015258789034,-0.7823771315394339,1.6823801832972407,-0.16618780283026524,1.066190854588072,0.0610016985817623,98.5817982106092,63.79865921147055,0.6161893287091702,8,-0.8600025177001953,-0.5675029754638672,-2.115001678466797,-4.290002822875977,-2.6350021362304688,1,-0.06313278148741508,-1.274507457327928,43.32500076293945,2.66198514952554,43.150001525878906,-2.439015993821964,42.77000045776367,-0.06313278148741508
8010,2023-08-30,44.14500045776367,44.18999862670898,43.83000183105469,43.84500122070313,1836000.0,0.004322571238633222,-1.1818118764955006,0.4545417764830891,52.38691769550086,37.06336374616911,-1.1316357397685692,-0.5443195006702624,-1.6086956713890288,-4.142646918235428,14.773904472130214,0.35999679565428977,-0.705191642789373,0.6422500610351562,-0.5850167130809893,1.8695168351513018,0.02861667397708345,1.255883448093229,-1.9300003051757812,97.06852290433974,59.44131056105015,0.6136333870580734,8,-0.9425010681152344,-0.4675006866455078,-2.3050003051757812,-4.480001449584961,-2.4599990844726562,2,-0.047683758532301224,1.0857220708446664,43.95500183105469,-1.274507457327928,43.32500076293945,2.66198514952554,43.150001525878906,-0.047683758532301224
8011,2023-08-31,44.18999862670898,44.48500061035156,44.04999923706055,44.29999923706055,4757200.0,0.0010193265030851162,-1.2307797644665284,-0.36666963366100663,57.95918113139382,40.18738516042052,-1.0521249616873405,-0.6253161303955252,-1.5747956000664587,-4.1506424938647015,13.816691639670758,0.4350013732910156,-0.6752665845963648,0.6897483825683537,-0.5313829653788744,1.9108797305155818,0.07918270859474319,1.3003140565419642,-1.935498504638666,83.87968915459678,41.31954986011246,0.6105656739736126,8,-0.7099990844726491,-0.5124988555908132,-1.6099987030029226,-3.7849998474121023,-2.634998321533196,3,-0.04967186610179075,-1.1818118764955006,44.14500045776367,1.0857220708446664,43.95500183105469,-1.274507457327928,43.32500076293945,-0.04967186610179075
8012,2023-09-01,44.28499984741211,44.525001525878906,44.125,44.5,3556800.0,0.002149835339567252,2.0188429371374284,1.9545359966707019,57.379316005644704,43.3190673093433,-0.9893674372299799,-0.7065298318539206,-1.5830098847608127,-4.205956640047333,13.106220931860745,0.40000152587890625,-0.5693279417721939,0.7529996871948228,-0.5165848907383435,2.022584265127989,0.11820739822824322,1.3877919761614024,-1.941279705810551,81.46708024402243,35.12055171378836,0.6347922889665821,9,-0.7399997711181641,-0.8150005340576172,-1.3474998474121094,-3.522500991821289,-2.5550003051757812,4,-0.06683976729528274,-1.2307797644665284,44.18999862670898,-1.1818118764955006,44.14500045776367,1.0857220708446664,43.95500183105469,-0.06683976729528274
8013,2023-09-05,43.98500061035156,44.31999969482422,43.93000030517578,44.310001373291016,3124200.0,-0.006774285606734098,1.2608830261281085,1.5116303827114494,58.10059735272356,46.09032278681265,-0.5513938855496932,-0.4662716580641799,-1.1840580545094213,-3.866893405919811,11.979025329730336,0.3899993896484375,-0.46462211009074394,0.475750350952147,-0.7405131926343316,1.6920138945386256,-0.13238142084109228,1.0838821227453863,-1.5104035856933606,57.81251396981008,6.382537712381215,0.60813177179324,9,-0.4400005340576172,-0.5425014495849609,-1.0475006103515625,-3.222501754760742,-1.6650009155273438,1,-0.06581790195729487,2.0188429371374284,44.28499984741211,-1.2307797644665284,44.18999862670898,-1.1818118764955006,44.14500045776367,-0.06581790195729487
8014,2023-09-06,43.97999954223633,44.415000915527344,43.80500030517578,43.95500183105469,4006800.0,-0.00011369939856398226,-2.7538410976912333,-0.07691585384461894,66.66670742204326,49.392648524815506,-0.42139891489743775,-0.5198191856217704,-1.084086254635693,-3.826771973755328,10.945613000830997,0.6100006103515625,-0.3158661977993802,0.4909992218017578,-0.6763756833703951,1.6583741269739107,-0.09268823078431865,1.0746866743878343,-1.3823782475048816,24.305408383842668,-32.0681578165834,0.583687452586078,9,-0.3899993896484375,-0.5375003814697266,-1.0424995422363281,-3.217500686645508,-1.9099998474121094,2,-0.052523906260449116,1.2608830261281085,43.98500061035156,2.0188429371374284,44.28499984741211,-1.2307797644665284,44.18999862670898,-0.052523906260449116
8015,2023-09-07,43.375,43.77000045776367,43.150001525878906,43.57500076293945,4544000.0,-0.013756242576931199,1.1016907509779201,-8.000763009308713,59.85615001498449,51.747802873909954,0.239339311489978,0.019635861474952776,-0.41626789606566206,-3.1857419214421725,9.390540216367256,0.8299980163574219,-0.17715132314507542,-0.07175025939941548,-1.1877640498762077,1.0442635310773767,-0.629757154637808,0.48625663583897705,-0.661735891399708,16.363525390625,-43.63314920463067,0.5580068952383952,9,0.21500015258789062,0.06749916076660156,-0.375,-2.6125011444091797,-2.424999237060547,3,-0.047377528649585776,-2.7538410976912333,43.97999954223633,1.2608830261281085,43.98500061035156,2.0188429371374284,44.28499984741211,-0.047377528649585776
8016,2023-09-08,42.94499969482422,43.39500045776367,42.81499862670898,43.02000045776367,4784000.0,-0.009913551704340828,-2.46266753208293,0.3750023841766961,54.30807032990674,54.29179606325038,0.7786580027219117,0.39008977099231856,0.06833648296179717,-2.7257576825146472,8.362860125231677,0.5800018310546946,-0.07003387140215267,-0.45125045776367045,-1.5618208148552668,0.6593198993279259,-1.0065356363094722,0.10403472078213127,1.5800018310546875,7.602388754916539,-54.57464554010521,0.5552851785457996,9,0.7250003814697266,0.4974994659423828,0.0924997329711914,-2.1825008392333984,-1.2550010681152415,4,-0.029339814425125232,1.1016907509779201,43.375,-2.7538410976912333,43.97999954223633,1.2608830261281085,43.98500061035156,-0.029339814425125232
8017,2023-09-11,43.224998474121094,43.22999954223633,42.599998474121094,43.21500015258789,4768400.0,0.006519939021693011,61.99866488651536,-0.13330959768068765,56.140327394894996,56.61441157986625,0.5703999497537069,0.08449467000326649,-0.1676694327192294,-2.972163402693525,8.123903645207733,0.6300010681152344,0.01485733983676596,-0.15225162506103374,-1.2607851988327639,0.9562819487106964,-0.7065184119468952,0.40201516182482777,1.2658029937744146,34.43521538823688,-29.78699381490444,0.5542667868858637,9,0.33750152587890625,0.2175006866455078,-0.03249835968017578,-2.4624996185302734,-1.3949966430664062,0,-0.03863500816420262,-2.46266753208293,42.94499969482422,1.1016907509779201,43.375,-2.7538410976912333,43.97999954223633,-0.03863500816420262
8018,2023-09-12,43.29999923706055,43.49499893188477,43.07500076293945,43.10499954223633,4349600.0,0.001735124709937308,-2.2941387667175857,19.503243037008776,55.12817879398764,57.54727179345334,0.5492380061140452,-0.02734982835630717,-0.22107721990168727,-3.004251515236234,7.715040131432857,0.4199981689453196,0.12865550087562383,-0.054750823974607954,-1.1496117305604372,1.0401100826112213,-0.6021812772675261,0.4926796293183102,1.1151701110839838,38.56748327000034,-25.489371037243046,0.5474304532929163,9,0.2625007629394531,0.1424999237060547,-0.00749969482421875,-2.5375003814697266,-2.529998779296875,1,-0.03625865409901563,61.99866488651536,43.224998474121094,-2.46266753208293,42.94499969482422,1.1016907509779201,43.375,-0.03625865409901563
8019,2023-09-13,43.25500106811523,43.45000076293945,42.99499893188477,43.25500106811523,4935000.0,-0.0010392187006508236,1.3333463750536756,0.0,51.02320357801182,57.395748002621225,0.5414367181318767,0.006150023977134822,-0.14054034049784292,-2.914649862639095,7.669997001900401,0.4550018310546804,0.24691412491921483,-0.09224910736084979,-1.1877155434548996,1.0032173287332,-0.6399823254078782,0.45548411068617867,1.087561445068367,55.98303277699648,-5.059798492012135,0.5477332180470259,9,0.30749893188477273,0.1874980926513743,0.2962484359741282,-2.492502212524407,-2.8100013732910085,2,-0.021616029365451372,-2.2941387667175857,43.29999923706055,61.99866488651536,43.224998474121094,-2.46266753208293,42.94499969482422,-0.021616029365451372
8020,2023-09-14,43.25500106811523,43.47999954223633,43.04999923706055,43.45000076293945,4173400.0,0.0,2.372587738982138,-100.0,57.45009246693328,57.33918259545895,0.44914634880819904,0.032632295821741764,-0.10072270781875403,-2.867038753342726,8.18504176799616,0.43000030517578125,0.34447073566202135,-0.10799922943115803,-1.1877571586202578,0.9717586997579417,-0.6478781940257079,0.43187973516339184,1.0178588835058662,73.18460994207493,9.643603288632008,0.5398789645945493,9,0.30749893188477273,0.1874980926513743,0.5699987411499094,-2.492502212524407,-3.325000762939446,3,-0.027395707872598263,1.3333463750536756,43.25500106811523,-2.2941387667175857,43.29999923706055,61.99866488651536,43.224998474121094,-0.027395707872598263
8021,2023-09-15,42.86000061035156,43.38000106811523,42.65499877929688,43.099998474121094,5692600.0,-0.009131902624199273,-1.2307710365388502,1.230760201885788,45.565730684429724,56.026562004212835,0.7103470308476574,0.46485526782372233,0.3329054888413481,-2.4275181384242686,8.485554235824795,0.7250022888183452,0.33705399509090483,-0.5114997863769517,-1.5714450714065222,0.5484454986526188,-1.041472428891737,0.01847285613783356,1.3459448821695332,29.05050315618064,-32.46095125336596,0.5299726425147866,9,0.6474990844726562,0.5824985504150391,0.8612489700317383,-1.9650001525878906,-3.270000457763672,4,-0.04456369155885653,2.372587738982138,43.25500106811523,1.3333463750536756,43.25500106811523,-2.2941387667175857,43.29999923706055,-0.04456369155885653
8022,2023-09-18,43.1150016784668,43.33000183105469,42.67499923706055,42.724998474121094,3420800.0,0.005949628196077139,-1.6734708176658804,-1.625027815748482,46.8656838787404,54.77823828488136,0.3038851397932518,0.2627024643344029,0.12158113799196002,-2.6190592617233506,8.405297163970785,0.6550025939941406,0.288155908457675,-0.2814987182617159,-1.2885841760066512,0.7255867394832194,-0.7850414471341836,0.22204401061075174,1.026705933318297,54.762239953496184,-4.279127258878987,0.5035427288724691,9,0.3924980163574219,0.25499916076660156,0.6049976348876953,-1.9275016784667969,-3.4850006103515696,0,-0.03305121178899362,-1.2307710365388502,42.86000061035156,2.372587738982138,43.25500106811523,1.3333463750536756,43.25500106811523,-0.03305121178899362
8023,2023-09-19,43.14500045776367,43.18999862670898,42.69499969482422,43.02999877929688,3987400.0,0.00069578518216451,3.8293046018722765,0.29487367587075264,35.27268187461419,51.29001322405592,0.15891311758298343,0.27931540465223037,0.11619838194347665,-2.5771151727948407,8.52993669195131,0.4949989318847585,0.20451107067997754,-0.27199993133545064,-1.238253202523218,0.6942533398523167,-0.7551265669293343,0.21112670425843305,0.9350387885148592,59.3940879182866,5.133137894702756,0.48312663559388286,9,0.03999900817871094,0.22500038146972656,0.5524988174438477,-1.9575004577636719,-3.3149986267089844,1,-0.03047858645861612,-1.6734708176658804,43.1150016784668,-1.2307710365388502,42.86000061035156,2.372587738982138,43.25500106811523,-0.03047858645861612
8024,2023-09-20,42.40499877929688,43.34500122070313,42.3650016784668,43.31999969482422,4516000.0,-0.017151504707740295,1.0310787840455238,-7.956413573490329,23.63633210993271,47.2655890123835,0.7286291304598862,1.033309608796955,0.8732082777160102,-1.7757688450655067,9.271777723858369,0.9799995422363352,0.08814655879567113,-0.9872514724731403,-2.031476052280432,0.05697310733415151,-1.5093637623767862,-0.4651391825694944,1.6158388360953495,3.5871908036545426,-43.38929112335202,0.5221122899036451,9,0.5250015258788991,0.9650020599365163,1.2925004959106374,-1.217498779296882,-2.3050003051757884,2,-0.03855673549344507,3.8293046018722765,43.14500045776367,-1.6734708176658804,43.1150016784668,-1.2307710365388502,42.86000061035156,-0.03855673549344507
8025,2023-09-21,41.66999816894531,42.275001525878906,41.665000915527344,42.17499923706055,4635000.0,-0.017332876583182832,-1.368954763968208,0.5519131834138006,18.421060179453377,43.2781434401109,1.3369338872643795,1.738519124950102,1.6055825594282993,-0.9885036281509372,10.628053358645824,0.7399978637695384,-0.03968839423081505,-1.646751976013185,-2.94342955201423,-0.3500744000121401,-2.2950907640137075,-0.9984131880126625,2.2514892902313903,0.2913850130233543,-40.28140676741186,0.6483387880005235,9,0.9100017547607422,1.4250030517578125,1.9987516403198242,-0.4824981689453125,-2.0149993896484304,3,-0.029397612861764566,1.0310787840455238,42.40499877929688,3.8293046018722765,43.14500045776367,-1.6734708176658804,43.1150016784668,-0.029397612861764566
8026,2023-09-22,41.665000915527344,42.02999877929688,41.599998474121094,41.70500183105469,3733800.0,-0.00011992449334186084,-4.0586545797245375,0.07920956618296911,16.4102503910067,38.86369043967887,1.275389911618241,1.7460066707031459,1.6052621737611474,-0.9384843032223245,11.893973473812519,0.43000030517578836,-0.2108956990873594,-1.596499252319333,-3.072967983594296,-0.12003052104437018,-2.3347336179568146,-0.8582648866818516,2.0759676201574138,3.7250624122839464,-30.366420416202708,0.7382343656374816,9,0.8824977874755859,1.3974990844726562,1.909998893737793,-0.02500152587890625,-1.6749992370605469,4,-0.041641679400635234,-1.368954763968208,41.66999816894531,1.0310787840455238,42.40499877929688,3.8293046018722765,43.14500045776367,-0.041641679400635234
8027,2023-09-25,41.63000106811523,41.82500076293945,41.415000915527344,41.5,4574600.0,-0.0008400299206299255,-1.7333392673219485,-3.249952317375371,17.60659381483542,34.694625441995285,1.1849570244272982,1.751071537368972,1.6523200986530142,-0.8495865588142308,13.46485764327622,0.4099998474121094,-0.3293324126466928,-1.5554990768432688,-3.202738994130044,0.0917408404435065,-2.37911903548666,-0.7318791181998776,1.8968704614131653,11.139902517699388,-19.126872960033936,0.8236199586433878,9,0.8174991607666087,1.3400001525878977,1.8449983596801829,0.06499862670899148,-1.354999542236321,0,-0.04900314348273682,-4.0586545797245375,41.665000915527344,-1.368954763968208,41.66999816894531,1.0310787840455238,42.40499877929688,-0.04900314348273682
8028,2023-09-26,40.72999954223633,41.5,40.59000015258789,41.38999938964844,7929400.0,-0.021619060840433635,1.0681789611031398,-5.076880190146702,14.128025653635504,30.595161228175694,1.8797412034023324,2.5789164081450124,2.5449824144910593,0.10385786585479906,15.070677727052805,1.0400009155273366,-0.4255738643024074,-2.3257505416870146,-4.302561802279136,-0.3489392810948928,-3.314156171983079,-1.3373449113909501,2.5434475136119374,5.081645566991168,-24.86768104655276,0.9884056302960612,9,1.3050003051757812,1.8275012969970703,2.6700000762939453,0.9974994659423828,0.08499908447264914,1,-0.02700708289918885,-1.7333392673219485,41.63000106811523,-4.0586545797245375,41.665000915527344,-1.368954763968208,41.66999816894531,-0.02700708289918885
8029,2023-09-27,41.18000030517578,41.27999877929688,40.685001373291016,40.959999084472656,6639400.0,0.011048386152639367,1.8333333333332713,-0.3333352599485594,24.91428920200893,26.980071976517436,1.2342416208591658,2.0135982352212096,2.0906247504805577,-0.2875448093567883,16.09843719319386,0.5949974060058665,-0.5529211800502623,-1.7369997024536161,-3.833950870940562,0.35995146603332984,-2.7854752866970927,-0.6885241182101396,1.7177641842160298,35.01481731350447,3.2087179976186917,1.0484755842434734,9,0.8050003051757812,1.3775005340576172,2.219999313354492,0.7775001525878906,0.3699989318847656,2,-0.032782867025657025,1.0681789611031398,40.72999954223633,-1.7333392673219485,41.63000106811523,-4.0586545797245375,41.665000915527344,-0.032782867025657025
8030,2023-09-28,42.040000915527344,42.24499893188477,41.10499954223633,41.20500183105469,5292800.0,0.020883938901852694,-1.2028895768833987,3.7954293244555415,40.582739627279096,26.4264063035007,0.20536488555026722,1.0411930089163306,1.239072109243935,-1.0923729881261721,16.214490345702533,1.1399993896484446,-0.6714341218115223,-0.7717491149902358,-2.81992217062664,1.2764239406461684,-1.7958356428084414,0.25233741282796984,0.5346765667119158,87.61340377274954,50.56682748064837,1.0240865278182023,9,-0.07250022888183594,0.5174999237060547,1.3599987030029297,0.03749847412109375,0.3449974060058594,3,-0.04614658418548501,1.8333333333332713,41.18000030517578,1.0681789611031398,40.72999954223633,-1.7333392673219485,41.63000106811523,-0.04614658418548501
8031,2023-09-29,41.99499893188477,42.45500183105469,41.92499923706055,42.27999877929688,5709200.0,-0.001070456295493294,-1.4941343314393616,-0.34131755676367126,36.54268492711603,25.279406419986884,0.12824960577408717,0.9626764950105837,1.3052296325344699,-0.9890260441757661,15.830626128814124,0.5300025939941406,-0.7787518829416982,-0.707001113891593,-2.6779972870255477,1.2639950592423617,-1.6924992004585704,0.2784969726753843,-1.404998779296882,75.3349873900339,36.39008190051052,0.9854980865669789,9,-0.027498245239264918,0.5625019073486257,1.2062511444091726,0.08250045776366477,0.18000030517577414,4,-0.055720924207745215,-1.2028895768833987,42.040000915527344,1.8333333333332713,41.18000030517578,1.0681789611031398,40.72999954223633,-0.055720924207745215
8032,2023-10-02,41.32500076293945,41.81499862670898,41.10499954223633,41.66999816894531,4186400.0,-0.015954237075515687,1.2362234997987793,1.2105178621621984,30.88094749234476,24.79143593306806,0.5784658133516842,1.4751822087161912,2.0003173084598913,-0.2627092518045089,15.68953694804543,0.8899993896484446,-0.9409889738926012,-1.228999328613284,-3.1432166081390704,0.6852179509125023,-2.1861079683761773,-0.2718906888503909,-0.6977005767822249,39.410184925720856,0.40028999702944645,0.9571086397628945,10,0.6424999237060547,1.2325000762939453,1.8749990463256836,0.8349990844726562,0.93499755859375,0,-0.03230487743075594,-1.4941343314393616,41.99499893188477,-1.2028895768833987,42.040000915527344,1.8333333333332713,41.18000030517578,-0.03230487743075594
8033,2023-10-03,41.09000015258789,41.49499893188477,40.95500183105469,41.17499923706055,4739600.0,-0.00568664503358729,-2.0422738018483098,0.24637601034951737,29.785251556153355,25.47464920487035,0.5490475473323926,1.562274859615954,2.258677661568669,0.02565968439921562,15.977231119804946,0.5399971008300852,-1.0451319375586081,-1.3192499160766573,-3.215593432139002,0.5770935999856874,-2.2674216741078297,-0.37107815804548494,-0.426145933532716,22.881281048287157,-13.404059542150065,0.9481717580311712,10,0.43250083923339844,1.4675006866455078,2.0587501525878906,1.3249988555908203,1.4900016784667969,1,-0.019834476117850608,1.2362234997987793,41.32500076293945,-1.4941343314393616,41.99499893188477,-1.2028895768833987,42.040000915527344,-0.019834476117850608
8034,2023-10-04,41.66999816894531,41.75500106811523,41.060001373291016,41.20500183105469,4150000.0,0.014115308206463784,1.1889680527688267,-5.470604075038147,36.64698793244746,27.499752288536364,-0.1633529216818772,0.843595619386889,1.6976549716124794,-0.49434115410488744,16.366768836956318,0.6949996948242116,-1.172321749758126,-0.6237518310546903,-2.394508322210676,1.1470046601012953,-1.5091300766326796,0.26162641452329893,-0.9703209976501483,47.66642252604167,15.385640592191969,0.8853782455779919,10,-0.14749717712402344,0.8875026702880859,1.4425020217895508,0.8475017547607422,0.8600006103515696,2,-0.02051834844748146,-2.0422738018483098,41.09000015258789,1.2362234997987793,41.32500076293945,-1.4941343314393616,41.99499893188477,-0.02051834844748146
8035,2023-10-05,41.31999969482422,42.34000015258789,41.02999877929688,41.89500045776367,4130200.0,-0.00839929180467136,-1.2683955518418002,-1.2365705191310625,36.926985780050614,29.779389553985684,0.1472635286795949,1.0875016213748268,1.9938026338963653,-0.08561191738699847,17.578488873022298,1.3100013732910085,-1.2878109186375823,-0.8710002899169922,-2.6158836308359668,0.8738830510019824,-1.7434419603764795,0.0014413805424950965,-0.5852160303338607,24.33319091796875,-8.011013572265561,0.8724416704594862,10,0.2025012969970703,1.2375011444091797,1.9212493896484375,1.197500228881836,1.9850006103515625,3,0.005566300676065561,1.1889680527688267,41.66999816894531,-2.0422738018483098,41.09000015258789,1.2362234997987793,41.32500076293945,0.005566300676065561
8036,2023-10-06,41.685001373291016,41.90999984741211,41.09000015258789,41.17499923706055,4821200.0,0.00883353536211473,-1.411762725936564,-0.8869590600598409,38.08333079020182,32.05458255124862,-0.23982264260750696,0.6569460199985429,1.5753410141226283,-0.3942736027197853,18.3454991096511,0.8199996948242188,-1.2921378975929798,-0.4429986953735323,-2.1640800043307777,1.2780826135837131,-1.3035393498521586,0.41754195910509395,-0.915813345469374,52.70761205170367,22.24080580548774,0.8605406544786236,10,-0.16250038146972656,0.8724994659423828,1.7549982070922852,0.8324985504150391,1.5,4,0.01679253748785281,-1.2683955518418002,41.31999969482422,1.1889680527688267,41.66999816894531,-2.0422738018483098,41.09000015258789,0.01679253748785281
8037,2023-10-09,41.55500030517578,41.69499969482422,41.060001373291016,41.27000045776367,4175800.0,-0.0031186533245152193,1.2477871326235053,0.558820889493919,36.967216754144104,34.59227045130513,-0.1358671307256074,0.6908398456931195,1.6686119924485325,-0.20021279503899336,18.856579550032695,0.6349983215332031,-1.197804019866929,-0.48949985504150106,-2.147371202686095,1.168371492603093,-1.3184355288637946,0.33943581878079243,-0.7520960012894804,43.321241967780225,15.831384906970925,0.8289356738222962,10,0.015001296997070312,1.0025005340576172,2.023749351501465,0.9624996185302734,2.799999237060547,0,0.014919959748082245,-1.411762725936564,41.685001373291016,-1.2683955518418002,41.31999969482422,1.1889680527688267,41.66999816894531,0.014919959748082245
8038,2023-10-10,41.72999954223633,42.125,41.65999984741211,41.81499862670898,5446600.0,0.004211267856464307,-3.1333627208300836,-0.2982425613363245,43.902445748249214,36.702065623109604,-0.17220851501242151,0.41338380509739636,1.4462308807658246,-0.31523251666502006,19.610944380134203,0.5699996948242188,-1.0895477780432827,-0.23600063323974751,-1.788922526421679,1.316921259942184,-1.0124615798307133,0.5404603133512182,-0.8940532878066563,53.43511672670173,21.974859987626715,0.7764609465909657,10,-0.024997711181640625,0.7725009918212891,1.7775001525878906,0.7875003814697266,2.7900009155273438,1,0.012700665830596147,1.2477871326235053,41.55500030517578,-1.411762725936564,41.685001373291016,-1.2683955518418002,41.31999969482422,0.012700665830596147
8039,2023-10-11,42.31999969482422,42.38000106811523,41.83000183105469,41.834999084472656,5374400.0,0.014138513277258236,-1.2222410604192069,-5.705950991832449,56.0296994386237,38.41839449103678,-0.652065567477706,-0.2637800214173538,0.8097308338685707,-0.8465623880303355,20.176766501263355,0.6500015258788991,-0.9763290906118414,0.4007495880126939,-1.0411075047022678,1.8426066807276555,-0.3201789583447905,1.1216781343701783,-1.4516723288620454,95.5554613656598,57.6677121028721,0.7209285463574817,10,-0.6149978637695312,0.18250083923339844,1.1737499237060547,0.19750022888183594,2.4550018310546875,2,0.006143717819125261,-3.1333627208300836,41.72999954223633,1.2477871326235053,41.55500030517578,-1.411762725936564,41.685001373291016,0.006143717819125261
8040,2023-10-12,42.06999969482422,42.59500122070313,41.72999954223633,42.58000183105469,5863200.0,-0.005907372443355041,2.2037044886194477,-1.0515494730218657,53.59359916381326,40.31294051733647,-0.4440604350319717,-0.11289755939942836,1.0132358297035537,-0.5360358262829195,20.932584161235248,0.865001678466804,-0.7353157589776842,0.20999965667724751,-1.0912794553414003,1.5112787686958953,-0.44063989933207637,0.8606392126865714,-1.1699388395601957,65.79794279693104,22.61441261661455,0.6506395560093223,10,-0.2949981689453125,0.1100006103515625,1.4462499618530273,0.44750022888183594,2.779998779296875,3,0.010934135674102619,-1.2222410604192069,42.31999969482422,-3.1333627208300836,41.72999954223633,1.2477871326235053,41.55500030517578,0.010934135674102619
8041,2023-10-13,40.95000076293945,41.84000015258789,40.61999893188477,41.82500076293945,8343000.0,-0.026622270977162743,1.696138931040281,1.7156790880667794,44.94047483889724,41.87511022250897,0.5723003254472516,0.9029678100190992,2.071154651279045,0.6346794714255637,21.389922493969454,1.450000762939446,-0.6086530316278953,-0.8144992828369126,-2.086794959382921,0.45779639370909564,-1.4506471211099168,-0.1783514445639085,1.645000457763679,16.708934107216653,-29.26682342943965,0.6361478382730058,10,0.6574993133544993,1.092498779296875,2.566248893737793,1.6924991607666016,3.825000762939453,4,0.057509145259104555,2.2037044886194477,42.06999969482422,-1.2222410604192069,42.31999969482422,-3.1333627208300836,41.72999954223633,0.057509145259104555
8042,2023-10-16,41.68999862670898,41.90999984741211,41.26499938964844,41.38999938964844,5586400.0,0.01807076556734133,-1.3454594635834622,-0.34285627092633114,57.31706891578816,44.93420104024617,-0.12346100983467778,0.053480465013358014,1.2954159380054833,-0.036770888198724094,21.8360681588137,0.9599990844726562,-0.6064075737414143,-0.003251266479502135,-1.105322186665333,1.0988196537063288,-0.5542867265724141,0.5477841936134098,0.9050025939941548,54.17713695230113,2.9034430339700066,0.5510354600929139,10,-0.08249855041502485,0.35250091552735086,1.8662509918212962,1.0275001525878977,3.145000457763679,0,0.035859985507993075,1.696138931040281,40.95000076293945,2.2037044886194477,42.06999969482422,-1.2222410604192069,42.31999969482422,0.035859985507993075
8043,2023-10-17,41.83000183105469,41.93999862670898,41.34000015258789,41.43999862670898,4980800.0,0.0033581964249818075,-1.03389260660134,1.3000139872589331,55.20001220703125,46.99564818186659,-0.16478496089995076,-0.20036310172938698,1.0950939705247151,-0.09322430863360864,22.29038155763499,0.5999984741210866,-0.5792457911680273,0.20250186920166158,-0.6673222883055274,1.0723260267088506,-0.23241020955192937,0.6374139479552525,0.7254993438720803,61.26589857745722,7.60775606551654,0.43491207875359356,10,-0.22250175476073508,0.21249771118164062,1.6724977493286133,1.1974983215332031,3.214996337890625,1,0.06036331820829788,-1.3454594635834622,41.68999862670898,1.696138931040281,40.95000076293945,2.2037044886194477,42.06999969482422,0.06036331820829788
8044,2023-10-18,40.77000045776367,41.50500106811523,40.76499938964844,41.43999862670898,5532800.0,-0.025340696315821587,-1.1764745481268515,-1.7179299079589085,40.15503637564769,47.35432047026627,0.8427502915398861,0.7703648621566259,2.082988725381199,1.0372671293257412,22.49306431330849,1.06500244140625,-0.4800779742783092,-0.7757495880126939,-1.6452275707230228,0.09372839469763505,-1.2104885793678548,-0.34101059665753297,1.7467906723022537,7.595005166735519,-40.042631123745934,0.43473899135516325,10,0.8374996185302805,1.2649993896484375,2.732499122619629,2.427499771118164,4.409999847412109,2,0.09197939558241774,-1.03389260660134,41.83000183105469,-1.3454594635834622,41.68999862670898,1.696138931040281,40.95000076293945,0.09197939558241774
8045,2023-10-19,40.44499969482422,40.974998474121094,40.19499969482422,40.77000045776367,6175600.0,-0.00797156633039886,1.1224549111197613,0.4850770912569229,38.48440310186486,47.39888406045105,1.1516923144573425,1.052867338108527,2.3359388138741366,1.4102675934846474,21.996298543491367,0.779998779296875,-0.35468489649168333,-1.0395004272460966,-2.0355076664309237,-0.04349318806126945,-1.5375040468385137,-0.5414968076536795,2.0338555912780834,14.326656333822344,-28.576136251395894,0.49800361959241485,10,0.9500007629394531,1.3924999237060547,3.057499885559082,2.854999542236328,4.615001678466804,3,0.10705901505072335,-1.1764745481268515,40.77000045776367,-1.03389260660134,41.83000183105469,-1.3454594635834622,41.68999862670898,0.10705901505072335
8046,2023-10-20,39.93000030517578,40.47000122070313,39.80500030517578,40.47000122070313,5768600.0,-0.012733326580154247,1.4629621780471225,1.6615373780767146,39.39163273085298,47.6682636134187,1.5551001081007882,1.508565177575349,2.779960691762213,1.969481950247875,21.521044809859806,0.6650009155273509,-0.31990430393786085,-1.467749786376956,-2.67697070005007,-0.25852887270384173,-2.0723602432135095,-0.8631393295404024,2.4575007572753975,5.854805539623767,-35.94111435009603,0.6046104568365568,10,1.2700004577636719,1.6625003814697266,3.5724992752075195,3.3699989318847656,5.025001525878906,4,0.1232155805495343,1.1224549111197613,40.44499969482422,-1.1764745481268515,40.77000045776367,-1.03389260660134,41.83000183105469,0.1232155805495343
8047,2023-10-23,39.59000015258789,40.185001373291016,39.5099983215332,39.75,6530200.0,-0.008514904833191728,-3.2187228056790684,0.2962955113804903,38.77245560275069,47.09826470836331,1.7735611643857254,1.779113491339828,3.0548524447465155,2.3627071804491706,20.892957817382374,0.6750030517578125,-0.27237114789828354,-1.7057498931884751,-3.1531767516079157,-0.2583230347690346,-2.429463322398199,-0.9820364639787513,2.6425508644267666,3.2922560085399066,-39.20685705959333,0.7237134292097211,10,1.4624996185302734,1.8374996185302734,3.8849992752075195,3.7099990844726562,5.5,0,0.13096745019719558,1.4629621780471225,39.93000030517578,1.1224549111197613,40.44499969482422,-1.1764745481268515,40.77000045776367,0.13096745019719558
8048,2023-10-24,39.63000106811523,39.95500183105469,39.400001525878906,39.80500030517578,5558400.0,0.0010103792718656468,1.33683213003638,1.0937462747061932,33.387654428370325,44.582481929446274,1.5693866867115815,1.7417800446839777,2.9441910362747166,2.3737503529666597,19.433449827607152,0.5550003051757812,-0.2618362032322068,-1.6107490539550824,-3.2229138370256223,0.0014157291154575091,-2.4168314454903523,-0.8046666624198124,2.384745733260914,10.926346425328571,-29.641899103269512,0.806082391535269,10,1.3675003051757884,1.7425003051757884,3.8087491989135813,3.6699981689453196,5.8649978637695455,1,0.13133984042572155,-3.2187228056790684,39.59000015258789,1.4629621780471225,39.93000030517578,1.1224549111197613,40.44499969482422,0.13133984042572155
8049,2023-10-25,39.83000183105469,40.22999954223633,39.34000015258789,39.66999816894531,10796400.0,0.005046700922255898,-1.1707310265261122,-0.9143106267029601,37.56263357796623,42.801263531018826,1.09409071526985,1.5130288727445702,2.6855190625673373,2.2125036272829277,17.726591208510044,0.8899993896484375,-0.23203781880705776,-1.3432483673095703,-3.074752308868703,0.3882555742495626,-2.209000338089133,-0.4774963965300074,1.9232704427717309,29.96955238506317,-12.129664144040898,0.8657519707795658,10,0.80999755859375,1.5124988555908203,3.447498321533203,3.5049972534179688,6.30999755859375,2,0.1309313607368352,1.33683213003638,39.63000106811523,-3.2187228056790684,39.59000015258789,1.4629621780471225,39.93000030517578,0.1309313607368352
8050,2023-10-26,40.099998474121094,40.54499816894531,39.72999954223633,40.275001525878906,8172200.0,0.006778725349088299,1.2797281147296087,-1.0937440396719436,36.55638018583624,41.86969745845649,0.5758151859951113,1.1491579995854053,2.3737695582766563,1.9901702090423044,17.68083858527903,0.8149986267089844,-0.2718108579593945,-0.9762516021728516,-2.720622096831555,0.7681188924858517,-1.8484368495021997,-0.10406635484350346,1.3636811451567041,63.07050395241276,21.39144373996089,0.87218524732935,10,0.5400009155273438,0.8675022125244141,3.050002098083496,3.2350006103515625,5.835002899169929,3,0.1266833422533198,-1.1707310265261122,39.83000183105469,1.33683213003638,39.63000106811523,-3.2187228056790684,39.59000015258789,0.1266833422533198
8051,2023-10-27,39.65499877929688,40.19499969482422,39.47999954223633,39.89500045776367,4311400.0,-0.011097249669757336,-1.4237287039731032,1.37141424710084,34.702078856745544,39.35692078522953,0.9139079478847876,1.4860529244142953,2.7790440832677774,2.474342479795162,18.07968864886536,0.7150001525878906,-0.4628442326911184,-1.30425128936767,-3.1022332435760873,0.4937306648407471,-2.203242266471875,-0.40526031226346504,1.5538393039781297,26.141007904826107,-14.697047350229287,0.8989909771042084,10,0.9850006103515554,1.3125019073486257,3.1825017929077077,3.702501296997063,6.005001068115227,4,0.13630066222107629,1.2797281147296087,40.099998474121094,-1.1707310265261122,39.83000183105469,1.33683213003638,39.63000106811523,0.13630066222107629
8052,2023-10-30,39.9900016784668,40.22000122070313,39.54499816894531,39.99499893188477,5931200.0,0.008447936186668503,1.9670344411280782,0.020821743622377833,36.342251856145815,37.261614079575594,0.349113981576501,1.1024292955251909,2.409807475975633,2.1707985490475465,17.583720799826036,0.6750030517578196,-0.63115270921665,-0.9024984359741239,-2.7419530751276824,0.9369562031794345,-1.8222257555509032,0.017228883602655287,0.9945758531257596,53.94212414090027,14.090373363561547,0.9197273195767809,10,0.4324989318847656,0.9774990081787109,2.814997673034668,3.3674983978271484,6.125,0,0.12415603761430627,-1.4237287039731032,39.65499877929688,1.2797281147296087,40.099998474121094,-1.1707310265261122,39.83000183105469,0.12415603761430627
8053,2023-10-31,40.275001525878906,40.40999984741211,39.75,39.915000915527344,5563000.0,0.007126777580646504,1.095246745382985,-72.03969465638612,33.1409946764081,36.482276112993425,-0.20077263602308193,0.7939472680797337,2.0893113025683263,1.918515815471956,16.79667504366295,0.6599998474121094,-0.6527904015553929,-0.5767486572265597,-2.433806636588031,1.2803093221349116,-1.5052776469072953,0.35178033245417595,0.5122267202330875,77.59360269466859,42.93785073406599,0.9285289896807344,10,-0.11750221252441406,0.6924991607666016,2.433749198913574,3.0024986267089844,5.965000152587891,1,0.11955303399839923,1.9670344411280782,39.9900016784668,-1.4237287039731032,39.65499877929688,1.2797281147296087,40.099998474121094,0.11955303399839923
8054,2023-11-01,40.81499862670898,40.875,40.18999862670898,40.34000015258789,5783600.0,0.01340774873672168,1.3025209006514062,1.3194379688890576,40.12587601482651,36.664661992211386,-0.8199410512169649,0.1966961920684085,1.5140415453903486,1.4196578129995814,16.14875094645467,0.6850013732910227,-0.8280209166025116,0.005998420715322084,-1.8106743800288996,1.8226712214595437,-0.9023379796567852,0.9143348210874294,-1.4749984741210866,95.69882769879437,62.29799944557352,0.90833640037211,11,-0.707498550415032,0.15250205993653054,1.4812517166137766,2.050001144409187,5.80000305175782,2,0.11466373790622275,1.095246745382985,40.275001525878906,1.9670344411280782,39.9900016784668,-1.4237287039731032,39.65499877929688,0.11466373790622275
8055,2023-11-02,41.54999923706055,41.599998474121094,41.02999877929688,41.02999877929688,6155400.0,0.018008100822784145,-1.1923045886366463,1.0947413225397145,55.02511182108627,38.40171522445952,-1.5440914481847443,-0.5483016538022127,0.7425552256809382,0.7194706352593983,16.064573586198687,0.7849998474121165,-0.9915910220551183,0.729499053955081,-1.1036311079933299,2.562629215903492,-0.187066027019128,1.64606413492929,-2.179299087524413,97.6415442334164,59.56280618512746,0.916565080974207,11,-1.0799999237060547,-0.5824985504150391,0.7212514877319336,1.3150005340576172,6.069999694824226,3,0.11046931978024777,1.3025209006514062,40.81499862670898,1.095246745382985,40.275001525878906,1.9670344411280782,39.9900016784668,0.11046931978024777
8056,2023-11-03,42.3849983215332,42.57500076293945,41.8650016784668,41.95500183105469,5342400.0,0.020096247889407337,-1.3278780791334963,0.826915599897308,55.72959122060206,40.28584140422078,-2.228586513022414,-1.3999458063161896,-0.10676151939239276,-0.08516622248449579,16.36893835521845,1.0250015258789062,-0.942569272556149,1.5294982910156278,-0.39745904533224063,3.4564556273634963,0.5660196228416936,2.492976959189562,-2.9251262390136716,93.7292977312013,55.30391258879767,0.9634786681739329,11,-1.4274978637695312,-1.4174976348876953,-0.12249755859375,0.48000144958496094,5.345001220703125,4,0.08375612108858532,-1.1923045886366463,41.54999923706055,1.3025209006514062,40.81499862670898,1.095246745382985,40.275001525878906,0.08375612108858532
8057,2023-11-06,42.17499923706055,42.599998474121094,41.97000122070313,42.54499816894531,4014800.0,-0.004954561585200468,1.6249910592947276,-0.8604696551662956,52.811715569627424,42.44407041991602,-1.802942457471282,-1.2027837311704488,0.07393405317344559,0.1546814006898245,16.66116928863515,0.6299972534179616,-0.8520923408439316,1.288499259948729,-0.7046516084287973,3.2816501283262554,0.2919238257599659,2.285074694137492,-2.528219433715819,85.08773808408401,47.50460192509229,0.9965754341887618,11,-1.2049999237060547,-1.2049999237060547,0.08750152587890625,0.6900005340576172,5.88999938964843,0,0.08263190689732558,-1.3278780791334963,42.3849983215332,-1.1923045886366463,41.54999923706055,1.3025209006514062,40.81499862670898,0.08263190689732558
8058,2023-11-07,42.2599983215332,42.5099983215332,41.95500183105469,42.03499984741211,3612800.0,0.0020153903025554865,-1.8831397883555943,-0.6081057395894549,64.43797489690704,45.43021945535388,-1.6490599326732465,-1.3133783686402651,-0.04562663295109104,0.09154616818342731,17.63241052826423,0.5549964904785156,-0.7209801943668168,1.3469984054565458,-0.7065505418412314,3.400547352754323,0.32022393180765363,2.373772879105438,-2.3769610245263664,85.89210895789117,42.676779257564306,1.0267744736488902,11,-1.2199993133544922,-1.289999008178711,0.00250244140625,0.6050014495849609,7.145000457763679,1,0.09122109583637417,1.6249910592947276,42.17499923706055,-1.3278780791334963,42.3849983215332,-1.1923045886366463,41.54999923706055,0.09122109583637417
8059,2023-11-08,42.58000183105469,42.625,42.11999893188477,42.400001525878906,3962600.0,0.007572255613612411,2.740795162338527,0.8000067817300194,70.70807606012355,49.22485233027469,-1.7186918524624986,-1.7000677960319521,-0.41749578546790644,-0.2067461095071721,19.00913972353124,0.5050010681152273,-0.5345837890630349,1.6540018081665053,-0.4399452341741821,3.7479488505071927,0.6070282869961616,2.700975329336849,-2.479607639878708,97.17880034439872,48.23102462156279,1.0469735211703424,11,-1.5275020599365234,-1.5975017547607422,-0.5400009155273438,0.28499794006347656,7.05999755859375,2,0.08595584053598548,-1.8831397883555943,42.2599983215332,1.6249910592947276,42.17499923706055,-1.3278780791334963,42.3849983215332,0.08595584053598548
8060,2023-11-09,42.52999877929688,43.09000015258789,42.44499969482422,43.0,4261200.0,-0.0011743318367199995,-1.015628352764466,-2.611113465858478,77.71851941021089,54.0044568362153,-1.4390783945890675,-1.7010494851364015,-0.4271339344759255,-0.12632025489609333,20.332573314232697,0.6450004577636719,-0.2989909734487526,1.5809988021850643,-0.575041151057178,3.7370387554273066,0.5029788255639431,2.6590187788061854,-2.1771440072385033,54.285545237695445,-0.10852516296077397,1.0780199766211207,11,-1.2124996185302805,-1.3149986267089915,-0.48999786376953836,0.33500099182128196,6.75,3,0.0960499180911909,2.740795162338527,42.58000183105469,-1.8831397883555943,42.2599983215332,1.6249910592947276,42.17499923706055,0.0960499180911909
8061,2023-11-10,43.30500030517578,43.36000061035156,42.54999923706055,42.83000183105469,4447800.0,0.018222467625749417,1.7692397981141672,-1.0106324264658293,86.24387695023947,59.549081846670134,-1.8348306508319894,-2.4143596778637573,-1.255451395459616,-0.868638264912434,21.056992688493757,0.8300018310546804,-0.07181753444003647,2.23825035095215,-0.1614798852886068,4.6379805871929065,1.0383852328317715,3.438115469072528,-2.623688087453864,96.08538413084558,33.772075377797684,1.1998651181203792,11,-1.75,-1.9549999237060547,-1.2649993896484375,-0.4400005340576172,5.970001220703118,4,0.09964204124929354,-1.015628352764466,42.52999877929688,2.740795162338527,42.58000183105469,-1.8831397883555943,42.2599983215332,0.09964204124929354
8062,2023-11-13,43.185001373291016,43.33000183105469,43.04999923706055,43.30500030517578,3905000.0,-0.002771017920312202,2.294109727364524,-0.2526301418268845,84.14984682585073,65.2167320854971,-1.356623299743731,-2.2942432497355583,-1.1943246976948316,-0.713767054232548,21.923442936888527,0.2800025939941406,0.16025624925117654,2.04350128173828,-0.5251620297904651,4.612164593267025,0.7591696259739109,3.3278329375026487,-2.128672780600951,87.54452746584418,17.957350595929128,1.2843316557643714,11,-1.4100017547607422,-1.835000991821289,-1.1450004577636719,-0.32000160217285156,5.454998016357422,0,0.1052448309462437,1.7692397981141672,43.30500030517578,-1.015628352764466,42.52999877929688,2.740795162338527,42.58000183105469,0.1052448309462437
8063,2023-11-14,44.35499954223633,44.52000045776367,43.5099983215332,43.75500106811523,5979800.0,0.02709269727310759,1.1720468920482046,-5.000031789426896,86.63966210735657,70.38493054022267,-2.108770456686017,-3.4418407308922383,-2.401142086015504,-1.8348695530224148,23.25392513480693,1.3349990844726562,0.5009198949273284,3.087249565124509,0.15379779414517003,6.020701336103848,1.620523679634836,4.553975450614182,-2.976156867073655,93.12496622405608,17.76111874108402,1.4667258854896705,11,-1.5799999237060547,-2.424999237060547,-2.291248321533203,-1.489999771118164,4.790000915527344,1,0.0836433124283964,2.294109727364524,43.185001373291016,1.7692397981141672,43.30500030517578,-1.015628352764466,42.52999877929688,0.0836433124283964
8064,2023-11-15,44.52000045776367,44.875,44.41999816894531,44.52000045776367,4711800.0,0.0037200071520737676,-3.549914171275987,0.0,86.40856201079066,73.87198056130093,-1.8919014510993861,-3.4904537289947584,-2.6016428043676356,-1.9524728111506633,24.085700031967935,0.5200004577636719,0.8439159723641438,3.0647504806518526,-0.19588120645331486,6.32538216775702,1.4344346370992653,4.69506632420444,-2.6385725373848388,85.39096717476963,8.122120931787435,1.6303158435525844,11,-1.1499996185302734,-2.4125003814697266,-2.4162492752075195,-1.8625011444091797,4.985000610351555,2,0.10972592702840678,1.1720468920482046,44.35499954223633,2.294109727364524,43.185001373291016,1.7692397981141672,43.30500030517578,0.10972592702840678
8065,2023-11-16,44.775001525878906,45.040000915527344,44.43999862670898,44.650001525878906,4772800.0,0.005727786736146934,-1.2018198362147094,100.0,93.53740216736915,78.07284844427505,-1.8342144862811764,-3.588408874406852,-2.8704085421414476,-2.1715246200796656,24.42920823180134,0.6000022888183665,1.2248585217881498,3.1032514572143555,-0.43788615853230795,6.644389072961019,1.3326826493410238,4.873820265087687,-2.354730631168266,89.35746140494133,5.389077880550232,1.7705688078733304,11,-1.2775001525878906,-2.585000991821289,-2.671250343322754,-2.1450023651123047,4.9699974060058665,3,0.10865433161309168,-3.549914171275987,44.52000045776367,1.1720468920482046,44.35499954223633,2.294109727364524,43.185001373291016,0.10865433161309168
8066,2023-11-17,44.849998474121094,45.0,44.70500183105469,45.0,6442800.0,0.0016749736613372868,2.933268907990438,-1.20001220703125,93.2384138730114,82.56470381131771,-1.7017353808187536,-3.452947345588079,-2.9447201707107524,-2.2120066326363457,24.43497278457032,0.2949981689453125,1.551524067402191,2.932248497009276,-0.7789185985755225,6.643415592594074,1.0766649492168767,4.787832044801675,-1.9057815752471114,90.45214667594462,2.5747021246259862,1.8555835477924003,11,-1.3524971008300781,-2.6599979400634766,-2.87249755859375,-2.219999313354492,4.885002136230469,4,0.09877370024286503,-1.2018198362147094,44.775001525878906,-3.549914171275987,44.52000045776367,1.1720468920482046,44.35499954223633,0.09877370024286503
8067,2023-11-20,44.775001525878906,44.95500183105469,44.51499938964844,44.76499938964844,4121400.0,-0.0016721728159134752,1.378373920036291,-0.0666802298967499,91.58967929724915,85.58155985580018,-1.3624153123504144,-3.130066322445728,-2.8789218226344104,-2.1100051764523258,24.06119938669417,0.44000244140625,1.7329891885474709,2.598001480102539,-1.1527000952305357,6.348703055435614,0.7226506924360052,4.473352267769073,-1.4116278236742517,82.67980781936815,-6.230028324257731,1.8753507876665367,11,-1.1950016021728516,-2.585000991821289,-2.9500017166137695,-2.1450023651123047,4.944999694824226,0,0.10050250913780756,2.933268907990438,44.849998474121094,-1.2018198362147094,44.775001525878906,-3.549914171275987,44.52000045776367,0.10050250913780756
8068,2023-11-21,44.834999084472656,44.99499893188477,44.72000122070313,44.78499984741211,4130800.0,0.001339978929069785,-2.0555897001168035,4.998855835240275,90.77082474123115,87.81075415370103,-1.138457632784899,-2.930366164691179,-2.9500283284080098,-2.154350550671545,23.5849781550887,0.2749977111816406,1.8658170617194756,2.397749137878421,-1.3310866008141815,6.126584876571023,0.5333312685321161,4.2621670072247255,-1.136299939603461,66.93533501507414,-20.24346994406838,1.8644178693463018,11,-1.092498779296875,-2.644998550415039,-3.0099992752075195,-2.2049999237060547,4.729999542236321,1,0.0848667421182916,1.378373920036291,44.775001525878906,2.933268907990438,44.849998474121094,-1.2018198362147094,44.775001525878906,0.0848667421182916
8069,2023-11-22,45.04499816894531,45.20500183105469,44.82500076293945,44.95000076293945,4284400.0,0.004683820425132712,-1.2029213060737072,1.8999771114671549,89.67086182812984,89.13879220013644,-1.0750819596862868,-2.877151746673512,-3.167474547357287,-2.340371741558968,23.62860428526088,0.3800010681152344,2.05889560131439,2.346998405456546,-1.3433253445457893,6.037322155458881,0.5018365304553782,4.192160280457713,-1.0780386699444904,79.08457622132153,-6.491069367502433,1.845161875001169,11,-1.1674976348876953,-2.7724971771240234,-3.219998359680176,-2.414999008178711,3.3700027465820312,2,0.09102014553182869,-2.0555897001168035,44.834999084472656,1.378373920036291,44.775001525878906,2.933268907990438,44.849998474121094,0.09102014553182869
8070,2023-11-24,45.18000030517578,45.18000030517578,44.97000122070313,45.03499984741211,1780400.0,0.002997050543195323,1.8965299518559438,1.5263622856683934,87.71934521021015,89.30273311791098,-0.8880367507779283,-2.7532182432376118,-3.3085086252267786,-2.448611128951484,24.204017523256876,0.20999908447264914,2.197907369349153,2.2280004501342745,-1.4083140407349646,5.864314941003514,0.40984320469965496,4.046157695568894,-0.9654323397641846,96.3766032728881,11.343558089879423,1.8181572454346213,11,-1.052499771118164,-2.907499313354492,-3.358750343322754,-2.5500011444091797,2.3600006103515625,4,0.09572821455789104,-1.2029213060737072,45.04499816894531,-2.0555897001168035,44.834999084472656,1.378373920036291,44.775001525878906,0.09572821455789104
8071,2023-11-27,45.06000137329102,45.27000045776367,44.81499862670898,45.0099983215332,5864000.0,-0.002656018837410512,-1.068178665556908,0.3448475441320108,89.90323431646738,89.94199839464616,-0.550837255176738,-2.326825649351612,-3.183326405032041,-2.3009981343170978,24.441416688979416,0.4550018310546946,2.287766519029944,1.8377513885498118,-1.5625882622506992,5.238091039350323,0.13758156314955983,3.5379212139500638,-0.6473466347508108,72.18559107513775,-12.310106534126561,1.7001698254002555,11,-0.6700019836425852,-2.7550010681152415,-3.44375133514405,-2.627502441406257,2.2549972534179545,0,0.1039724237862707,1.8965299518559438,45.18000030517578,-1.2029213060737072,45.04499816894531,-2.0555897001168035,44.834999084472656,0.1039724237862707
8072,2023-11-28,44.95500183105469,45.18500137329102,44.90499877929688,44.99499893188477,4098600.0,-0.0023302161348484063,-2.999945505572461,-0.7998931949954511,87.07021669799246,89.98983779360569,-0.18814474106941503,-1.9297270327977571,-3.082477514477766,-2.168076113470512,24.735031301794784,0.2800025939941406,2.366473653634351,1.484501838684082,-1.6356671780118432,4.604670855380007,-0.07558266966388061,3.0445863470320447,-0.3708779486697864,42.72744297019603,-39.873511158167794,1.5600845083479618,11,-0.11000251770019531,-2.6500015258789062,-3.558751106262207,-2.7175025939941406,2.2749977111816406,1,0.10632851928825593,-1.068178665556908,45.06000137329102,1.8965299518559438,45.18000030517578,-1.2029213060737072,45.04499816894531,0.10632851928825593
8073,2023-11-29,45.09000015258789,45.3849983215332,45.01499938964844,45.25,3567400.0,0.003002965544090852,-1.3870793084353659,4.000286123032193,86.3768596686184,89.9863153111421,-0.2323533520301666,-1.7765887316648161,-3.221110471128412,-2.2841427330618345,25.44969973413007,0.4299964904785156,2.3339628654816167,1.3787502288818345,-1.4308487131434973,4.188349170907166,-0.026049242130831374,2.7835496998945004,-0.3687009551272382,48.2459075638132,-31.168049241859542,1.4047994710126643,11,-0.17750167846679688,-2.7275009155273438,-3.8500003814697266,-3.000001907348633,3.200000762939453,2,0.10268354518622691,-2.999945505572461,44.95500183105469,-1.068178665556908,45.06000137329102,1.8965299518559438,45.18000030517578,0.10268354518622691
8074,2023-11-30,45.49499893188477,45.57500076293945,45.0099983215332,45.23500061035156,7651600.0,0.008982008825157095,1.6904751092179,-1.6249910592948016,88.96200831115189,89.47793821600688,-0.5414426132322063,-1.9109731454998382,-3.6012565869218633,-2.6674230664102367,27.038603071221758,0.56500244140625,2.3406222819004796,1.5497489929199304,-1.012903347194289,4.11240133303415,0.26842282286281716,2.8310751629770436,-0.640959909609613,89.47347287055265,6.596696425272512,1.2813261700571101,11,-0.4499988555908274,-3.037498474121101,-4.309997558593757,-3.5324974060058665,2.430000305175774,3,0.08946037565398823,-1.3870793084353659,45.09000015258789,-2.999945505572461,44.95500183105469,-1.068178665556908,45.06000137329102,0.08946037565398823
8075,2023-12-01,46.13999938964844,46.26499938964844,45.56999969482422,45.68999862670898,8574000.0,0.014177392524601595,-1.014495878460186,1.7307833384685158,88.57154423610304,88.95939714523927,-1.0867379899738836,-2.3130628870296945,-4.189702119741625,-3.29240227256377,29.869675242491873,0.7700004577636648,2.222457703408274,1.9652494430541978,-0.515006591422754,4.4455054775311496,0.7251214258157219,3.2053774602926737,-1.1417680192404163,91.37931488073163,9.753088356139727,1.2401280172384743,12,-0.75,-3.2674999237060547,-5.148749351501465,-4.207498550415039,1.9650001525878906,4,0.04930649232711759,1.6904751092179,45.49499893188477,-1.3870793084353659,45.09000015258789,-2.999945505572461,44.95500183105469,0.04930649232711759
8076,2023-12-04,45.93500137329102,46.099998474121094,45.65499877929688,45.78499984741211,6307200.0,-0.004442956633488926,-1.1707108299218865,0.33333615903023134,86.56927656448805,88.40157461937692,-0.795278948262343,-1.9272839337409948,-3.9292041322003683,-3.069649199494542,31.727464634687536,0.4850006103515554,2.0947019596395933,1.5827512741088938,-0.866118738390405,4.031621286608193,0.3583162678592444,2.8071862803585432,-0.9250030517578196,75.73545086335575,-4.929733466525377,1.2244350062496498,12,-0.4425010681152415,-3.06250190734864,-5.13125133514405,-4.002500534057624,2.2749977111816335,0,0.0349406660335827,-1.014495878460186,46.13999938964844,1.6904751092179,45.49499893188477,-1.3870793084353659,45.09000015258789,0.0349406660335827
8077,2023-12-05,45.65999984741211,45.8650016784668,45.47000122070313,45.75,7027200.0,-0.0059867534049713456,1.468725785878578,-0.5999949137886904,72.77495206646783,86.40203321106989,-0.4263765723459869,-1.4522665957406105,-3.5996255653977443,-2.769449712104887,33.5056129174729,0.4650001525878906,1.8959830083559979,1.1334997177124038,-1.1536776845958912,3.4206771200206987,-0.010088983441747246,2.2770884188665548,-0.3990013122558622,51.792906188923105,-26.16862168246029,1.143588701154149,12,-0.12000083923339844,-2.7550010681152344,-4.856249809265137,-3.727499008178711,2.5900001525878906,1,0.03624614071019683,-1.1707108299218865,45.93500137329102,-1.014495878460186,46.13999938964844,1.6904751092179,45.49499893188477,0.03624614071019683
8078,2023-12-06,46.1150016784668,46.35499954223633,45.915000915527344,46.0,7053600.0,0.009964998523329438,-2.0877113142642982,-1.2777942610096216,75.27742781073245,84.8027627646924,-0.7607127772457005,-1.6903166106192913,-3.964623755963217,-3.2009025884655955,35.549799670145816,0.6949996948242188,1.71515399353396,1.3957513809204087,-0.7313351568315483,3.5228379186723657,0.3322081120444338,2.4592946497963837,-0.6532029724121102,82.1563088512241,4.922451911578236,1.0635432688759772,12,-0.5300025939941406,-3.062501907348633,-5.420001029968262,-4.182500839233398,1.9549980163574219,2,0.02417863652144625,1.468725785878578,45.65999984741211,-1.1707108299218865,45.93500137329102,-1.014495878460186,46.13999938964844,0.02417863652144625
8079,2023-12-07,46.2400016784668,46.31499862670898,45.915000915527344,46.13999938964844,4065200.0,0.002710614668769873,2.2000305180439184,0.8695724284340067,74.21495794991822,83.30227529132664,-0.7804475614764144,-1.6095838137164762,-4.010819013548314,-3.3024255339699096,37.57396306210931,0.3999977111816335,1.5637335177984397,1.3377513885498047,-0.638842291054118,3.3143450681537274,0.3494545487478433,2.326048228351766,-0.7700004577636648,87.00586645516958,10.838542759686348,0.9882968398019613,12,-0.6550025939941406,-2.9675025939941406,-5.677501678466797,-4.307500839233398,1.4249992370605469,3,0.04433389192576942,-2.0877113142642982,46.1150016784668,1.468725785878578,45.65999984741211,-1.1707108299218865,45.93500137329102,0.04433389192576942
8080,2023-12-08,46.6150016784668,46.72000122070313,46.14500045776367,46.209999084472656,11764200.0,0.00810986129731539,-1.1495361754618902,4.049933244325768,76.54145637985056,81.8176332983692,-1.039835961688091,-1.7527168129835289,-4.328756587115386,-3.65009248325277,39.31553828451527,0.5750007629394602,1.447499052551791,1.5085012435913114,-0.27028958655543533,3.287292073738058,0.619105828517938,2.397896658664685,-0.9680007934570227,91.60003662109318,16.527494928575393,0.8893954150733749,12,-0.8025016784667898,-2.7400016784667898,-6.07750129699707,-4.682500839233398,1.7349967956542969,4,0.028102488714462304,2.2000305180439184,46.2400016784668,-2.0877113142642982,46.1150016784668,1.468725785878578,45.65999984741211,0.028102488714462304
8081,2023-12-11,47.61999893188477,47.68999862670898,46.81999969482422,46.82500076293945,7724800.0,0.021559524128092367,-1.161487210106794,1.962945869321571,83.43127841415935,81.41330682238775,-1.8366526562121521,-2.5485348977483184,-5.262385984191589,-4.615168509682142,41.098739550782966,1.0749969482421804,1.37607401000529,2.2977485656738352,0.39645973950451463,4.199037391843156,1.347104152589175,3.2483929787584955,-1.7583979797363298,96.84685690916433,21.797358420248543,0.9506444130846616,12,-1.270000457763679,-2.842498779296882,-6.901248931884773,-5.687498092651374,1.1850013732910085,0,0.010184809349645274,-1.1495361754618902,46.6150016784668,2.2000305180439184,46.2400016784668,-2.0877113142642982,46.1150016784668,0.010184809349645274
8082,2023-12-12,47.72999954223633,47.92499923706055,47.48500061035156,47.625,4559600.0,0.0023099666698627175,-1.2857171166707952,0.13207520009212756,83.62372610717136,81.10740309333809,-1.6892686903699214,-2.424903202779973,-5.276669722795738,-4.678614478992188,43.0239211437133,0.4399986267089844,1.3469188687863394,2.180499267578128,0.2683583554847644,4.092640179671491,1.2244288115314461,3.1365697236248096,-1.5849990844726562,90.29851454425717,13.635106816045848,0.9560704560466824,12,-1.2625007629394531,-2.789999008178711,-6.767498970031738,-5.79749870300293,1.2550010681152344,1,0.010056558701861729,-1.161487210106794,47.61999893188477,-1.1495361754618902,46.6150016784668,2.2000305180439184,46.2400016784668,0.010056558701861729
8083,2023-12-13,48.06499862670898,48.38999938964844,47.70000076293945,47.88000106811523,7513600.0,0.007018627439461911,-1.5321135593695538,1.76188919164396,84.08581095103145,80.56560338665803,-1.7409661339589277,-2.601065389093826,-5.502509811209258,-4.964398728783955,44.072932807303545,0.6899986267089844,1.3382433630671358,2.32999839782714,0.19852799255309606,4.461468803101184,1.264263195190118,3.395733600464162,-1.5639984130859332,86.86864794715187,10.077282455539347,1.0657352026370215,12,-1.134998321533196,-2.8924980163574148,-7.094999313354485,-6.132497787475579,0.9050025939941548,2,0.0038489832222365905,-1.2857171166707952,47.72999954223633,-1.161487210106794,47.61999893188477,-1.1495361754618902,46.6150016784668,0.0038489832222365905
8084,2023-12-14,49.40499877929688,49.43500137329102,48.34500122070313,48.46500015258789,8113400.0,0.027878917941823955,1.17999198916627,5.081140712636132,87.48893161293819,80.44531309519527,-2.7580434389160615,-3.748517651991655,-6.734227357148356,-6.252640555738147,45.0718261086548,1.3700027465820455,1.3959870116157305,3.425748634338383,0.8148587514856374,6.036638517191129,2.1203036929120103,4.731193575764756,-2.5261987304687565,99.08806730561862,23.750710048301144,1.3054449414263734,12,-1.9524974822998047,-3.6274986267089844,-8.39999961853028,-7.472497940063484,0.9250030517578054,3,-0.027021538659203315,-1.5321135593695538,48.06499862670898,-1.2857171166707952,47.72999954223633,-1.161487210106794,47.61999893188477,-0.027021538659203315
8085,2023-12-15,49.63999938964844,49.96500015258789,49.40499877929688,49.47999954223633,11247800.0,0.004756616054204521,-2.6128960807236785,0.17021285230200955,89.82609612910791,80.80718193570858,-2.731616772773968,-3.7949249077467258,-6.844698857253782,-6.468240403945373,46.070896868534064,0.5600013732910085,1.4802029990491832,3.417499351501462,0.40360159568188436,6.43139710732104,1.9105504735916767,4.924448229411247,-2.249959075927734,89.66611397028053,13.35464227333982,1.5069488779097873,12,-1.9224987030029297,-3.434999465942383,-8.622499465942383,-7.707498550415039,0.7649993896484446,4,-0.039786432280515815,1.17999198916627,49.40499877929688,-1.5321135593695538,48.06499862670898,-1.2857171166707952,47.72999954223633,-0.039786432280515815
8086,2023-12-18,49.27999877929688,49.56999969482422,48.98500061035156,49.45500183105469,4999200.0,-0.007252228339604483,1.888893075126215,-1.093770116586752,86.01164801349798,82.27792592982306,-2.064314253536793,-3.252795550713465,-6.373551750023189,-6.092092650090336,46.82843203872251,0.654998779296875,1.5157548129822587,2.8359987258911232,-0.3964126720308414,6.068410123813088,1.219793026930141,4.4522044248521055,-1.3749664978027383,72.37897178507897,-7.842719314775422,1.6162056989609819,12,-1.339998245239265,-3.0224990844726634,-8.013749122619636,-7.347497940063484,1.075000762939446,0,-0.01887175990691159,-2.6128960807236785,49.63999938964844,1.17999198916627,49.40499877929688,-1.5321135593695538,48.06499862670898,-0.01887175990691159
8087,2023-12-19,49.2750015258789,49.474998474121094,49.1500015258789,49.415000915527344,4131800.0,-0.00010140530725988306,1.5000293444451511,0.7999825616881017,85.6170560906956,83.42677351648561,-1.6680117797343428,-3.0497460067738373,-6.250983504078484,-6.061233118094201,47.98375181518889,0.3249969482421946,1.5251601554931398,2.606001472473139,-0.7609215212841178,5.9729244662303955,0.9225399755945105,4.289462969351767,-0.9579756701660074,69.5364762629764,-14.121457925636918,1.68346149687863,12,-1.335000991821282,-2.7675018310546804,-7.822501182556145,-7.342500686645501,1.4499969482421946,1,-0.009538329906621623,1.888893075126215,49.27999877929688,-2.6128960807236785,49.63999938964844,1.17999198916627,49.40499877929688,-0.009538329906621623
8088,2023-12-20,48.63999938964844,49.17499923706055,48.6150016784668,49.084999084472656,8556400.0,-0.012886902416369583,-1.2626387176325524,3.178583106266869,75.75758143801286,83.59817612627391,-0.7120521642709434,-2.2293676595649643,-5.509006708045263,-5.409706478742173,48.805310116241905,0.6599998474121023,1.5528877059877146,1.7807493209838867,-1.5798329306124828,5.141331572580256,0.10045819518570198,3.4610404467820715,1.3250007629394531,18.209775521400815,-62.03932418560552,1.6802911257981834,12,-0.5849990844726562,-1.9025001525878906,-7.0774993896484375,-6.707498550415039,2.75,2,0.007092952817276288,1.5000293444451511,49.2750015258789,1.888893075126215,49.27999877929688,-2.6128960807236785,49.63999938964844,0.007092952817276288
8089,2023-12-21,49.14500045776367,49.21500015258789,48.6349983215332,49.0099983215332,4583000.0,0.010382423405677743,3.2181717297822168,-0.3033757950863237,75.18860847649373,83.44785969256759,-0.8511517772515873,-2.5417758615554362,-5.917979752443152,-5.8975536766120555,49.49993669050477,0.5800018310546875,1.7217162525627359,2.0807502746582003,-1.3138842232548953,5.475384772571296,0.38343302570165605,3.7780675236147445,0.7929997253417937,39.25921321073542,-37.946897990573184,1.6973172489565465,12,-0.7525005340576172,-1.9525012969970703,-6.7925004959106445,-7.212499618530273,1.404998779296875,3,-0.0035608756827856247,-1.2626387176325524,48.63999938964844,1.5000293444451511,49.2750015258789,1.888893075126215,49.27999877929688,-0.0035608756827856247
8090,2023-12-22,49.50500106811523,49.65499877929688,49.31000137329102,49.40999984741211,4065600.0,0.00732527433102681,-1.3389799824136026,0.7037016106244176,79.16665108375987,82.97401221141212,-0.8471852224393004,-2.6995522876607723,-6.167729730430949,-6.236216779550908,50.32668582350565,0.5099983215332102,1.8703710558945943,2.2245008468627887,-1.2154629451354566,5.664464638861034,0.5045189508636696,3.944482742861908,0.4065391448974651,85.57710294942818,7.8468507231974485,1.7199818959991215,12,-0.7800006866455007,-2.3025016784667898,-6.766250610351555,-7.397500991821282,1.704998016357429,4,0.0166649983868159,3.2181717297822168,49.14500045776367,-1.2626387176325524,48.63999938964844,1.5000293444451511,49.2750015258789,0.0166649983868159
8091,2023-12-26,49.74499893188477,49.88000106811523,49.47000122070313,49.47000122070313,1910600.0,0.004847951895593949,-1.9818418898860097,2.8946755541280673,83.56614378871905,82.9676141760285,-0.8426678500613818,-2.7094821820758455,-6.256308599287529,-6.454063343612425,51.57291959081994,0.40999984741209516,2.0470536343970167,2.2302488327026424,-1.2111124457953153,5.6716101112006,0.50956819345366,3.950929471951625,0.1406105104369999,89.32788921993279,7.9731813258642745,1.7206806392489802,12,-0.9124984741211009,-2.5049991607666087,-6.901247978210456,-7.5549983978271555,1.9850006103515554,1,0.013267662309448314,-1.3389799824136026,49.50500106811523,3.2181717297822168,49.14500045776367,-1.2626387176325524,48.63999938964844,0.013267662309448314
8092,2023-12-27,49.73500061035156,49.82500076293945,49.56000137329102,49.82500076293945,2481200.0,-0.0002009914915648281,4.888865341414668,-0.32727600604807944,82.0922142914633,82.7461034360765,-0.5792667784344587,-2.4485558874345585,-6.115741525296109,-6.41232635757089,52.886501379479775,0.2649993896484304,2.2005890164755897,1.981250572204587,-1.3744633953784842,5.336964539787658,0.3033935884130514,3.6591075559961226,0.14500045776366477,88.53750768971015,6.983294264441895,1.6778569837915338,12,-0.5799999237060547,-2.4950008392333984,-6.891249656677246,-7.545000076293945,1.7599983215332102,2,0.012466048542798758,-1.9818418898860097,49.74499893188477,-1.3389799824136026,49.50500106811523,3.2181717297822168,49.14500045776367,0.012466048542798758
8093,2023-12-28,49.72000122070313,49.81999969482422,49.52999877929688,49.78499984741211,2088600.0,-0.0003015861961266353,3.2963632767243007,0.7222057389902996,81.4647623055141,82.07675129080715,-0.34063870444855837,-2.180709534422512,-5.97216904483448,-6.3779673081417485,54.04617032180838,0.29000091552733664,2.2290037171169317,1.7347511291503963,-1.4832120013391474,4.95271425963994,0.12576956390562088,3.3437326943951717,0.15999984741209516,87.14863498483423,6.024432660374885,1.6089815652447732,12,-0.43000030517578836,-2.3775005340576243,-6.835000991821296,-7.530000686645515,1.664997100830071,3,0.020213138148506005,4.888865341414668,49.73500061035156,-1.9818418898860097,49.74499893188477,-1.3389799824136026,49.50500106811523,0.020213138148506005
8094,2023-12-29,49.56499862670898,49.849998474121094,49.42499923706055,49.68000030517578,2681200.0,-0.0031175098589822925,-1.1518923773745255,1.76929397265128,77.777761813354,80.73804747794561,-0.1794214274007615,-1.797307775058151,-5.65357136446621,-6.20343164574701,55.000500697089116,0.4249992370605469,2.254178758782686,1.3762485504150348,-1.68981773063323,4.4423148314633,-0.15678459010909762,2.909281690939167,0.2897024536132804,44.736384200451035,-33.61429175483857,1.5330331405241335,12,-0.31749725341796164,-2.1749992370605398,-6.598748207092278,-7.37499809265136,2.56500244140625,4,0.036820353344184875,3.2963632767243007,49.72000122070313,4.888865341414668,49.73500061035156,-1.9818418898860097,49.74499893188477,0.036820353344184875
8095,2024-01-02,48.415000915527344,48.98500061035156,48.18500137329102,48.98500061035156,5281600.0,-0.02320181061322446,1.8070163697447248,4.9564467442860245,57.28691359060688,77.5464103198466,0.8700293130599022,-0.49343233015675025,-4.339491315546049,-5.037755209937629,54.59927652851939,1.3799972534179545,2.2273466912489397,0.11250076293945455,-2.7984097496356597,3.023411275514569,-1.3429544933481026,1.5679560192270117,1.43499755859375,13.569296970296813,-59.86233276419055,1.4554552562875571,1,0.6175003051757812,-1.0250015258789062,-5.340000152587891,-6.142499923706055,4.0149993896484375,1,0.044097868040078536,-1.1518923773745255,49.56499862670898,3.2963632767243007,49.72000122070313,4.888865341414668,49.73500061035156,0.044097868040078536
8096,2024-01-03,47.540000915527344,48.10499954223633,47.51499938964844,48.10499954223633,6143000.0,-0.018072910946065335,1.0885011916738123,0.9912261915915996,48.47267921265107,73.4192573333972,1.6452722999601264,0.5354270429960906,-3.290591022208474,-4.1477741094488465,53.8384842309935,0.9000015258789062,2.000196904612416,-0.8427492141723647,-3.5609608359275455,1.8754624075828161,-2.2018550250499587,0.5163565967052293,2.30999755859375,1.070729579517273,-67.32633316558845,1.3591058108775909,1,1.1574993133544922,-0.15000152587890625,-4.340000152587891,-5.267499923706055,5.104999542236328,2,0.07719810892444956,1.8070163697447248,48.415000915527344,-1.1518923773745255,49.56499862670898,3.2963632767243007,49.72000122070313,0.07719810892444956
8097,2024-01-04,47.31499862670898,47.61000061035156,46.94499969482422,46.959999084472656,4943600.0,-0.004732904595819543,-2.4545652712410204,-0.6283193010647294,43.86252107136171,69.87536173710264,1.7466934743505718,0.938913544906292,-2.879756640880437,-3.903358467784855,53.224819585627145,0.6650009155273438,1.711529438090892,-1.1505014419555764,-3.6079702562367615,1.3069673723256088,-2.379235849096169,0.07823296518501621,2.3948999023437594,12.736629513294078,-51.1211465484658,1.228734407140591,1,1.0975017547607493,0.12000083923340554,-3.967498779296868,-5.009998321533196,5.20000076293946,3,0.09331081144817177,1.0885011916738123,47.540000915527344,1.8070163697447248,48.415000915527344,-1.1518923773745255,49.56499862670898,0.09331081144817177
8098,2024-01-05,47.22999954223633,47.540000915527344,47.0250015258789,47.14500045776367,4018800.0,-0.0017964511664313454,-2.169256772618338,0.23943434951269002,27.6004176917111,64.58778498323791,1.7999326731545082,1.1718076497274623,-2.6073712518596253,-3.8015584516777494,52.15398551767573,0.5149993896484446,1.445752312560245,-1.291250419616702,-3.5681566530004503,0.9856558137670461,-2.4297035363085797,-0.1527973029248244,2.258707080078125,9.810670126377493,-47.542169912032904,1.138453116691874,1,1.1825008392333984,0.25749969482421875,-3.6549997329711914,-4.924999237060547,4.310001373291016,4,0.09030276161308004,-2.4545652712410204,47.31499862670898,1.0885011916738123,47.540000915527344,1.8070163697447248,48.415000915527344,0.09030276161308004
8099,2024-01-08,48.290000915527344,48.30500030517578,47.53499984741211,47.56000137329102,4602400.0,0.02244339156393793,1.0263214692640128,8.588322412709728,38.11621125362499,60.02662500211181,0.6770994724619257,0.28802904314254363,-3.4702531211783665,-4.832915784883269,51.316653105672714,1.0750007629394531,1.1994586029667218,-0.3337490081787138,-2.34763198322338,1.6801339668659523,-1.3406904957010468,0.6731924793436193,0.9952091525878899,65.93140279819139,12.142756247278257,1.0069414875223315,1,0.12249946594238281,-0.8025016784667969,-4.652502059936523,-5.927501678466797,3.7649993896484375,0,0.06409188956984835,-2.169256772618338,47.22999954223633,-2.4545652712410204,47.31499862670898,1.0885011916738123,47.540000915527344,0.06409188956984835
8100,2024-01-09,47.92499923706055,48.11999893188477,47.6500015258789,47.724998474121094,3249200.0,-0.007558535339547534,-1.6857404440375094,0.27397381966399553,38.08268060758683,54.972906870874894,0.8877664724029444,0.7970707158081396,-2.917013243451329,-4.433677006740311,50.10791099472147,0.6399993896484446,1.04618022808544,-0.7642505645751925,-2.5783514934531198,1.0498503643027348,-1.6713010290141526,0.14279989986376762,1.1729940011914053,72.0587575312188,19.769802505593248,0.9070504644389629,1,0.4724998474121094,-0.20749855041503906,-4.173748970031738,-5.467498779296875,4.909999847412109,1,0.08774130199261299,1.0263214692640128,48.290000915527344,-2.169256772618338,47.22999954223633,-2.4545652712410204,47.31499862670898,0.08774130199261299
8101,2024-01-10,48.10499954223633,48.25,47.77000045776367,47.90999984741211,3826400.0,0.0037558749721708917,-1.0210571965498965,0.9749947548112686,40.01705545953729,50.29788922288311,0.5036297457511694,0.6906799714811171,-2.888456801149445,-4.574054150267941,48.24551430263039,0.4799995422363281,0.8591711777838213,-0.6085002899169893,-2.374754728241676,1.1577541484076974,-1.4916275090793363,0.2746269292453576,0.8207542125414022,85.2940681484141,33.73327779704964,0.8831272191623436,1,0.2924995422363281,-0.3874988555908203,-3.973750114440918,-5.302499771118164,4.654998779296875,2,0.089907510738922,-1.6857404440375094,47.92499923706055,1.0263214692640128,48.290000915527344,-2.169256772618338,47.22999954223633,0.089907510738922
8102,2024-01-11,48.209999084472656,48.27000045776367,47.56499862670898,48.10499954223633,4073800.0,0.002182715793275003,5.2666191953614385,0.5384600336476388,45.96622741599797,46.35360756849242,0.17831095378550543,0.6571784729957812,-2.7901793007422526,-4.637220214051133,46.04905852806578,0.7050018310546946,0.5987371087454818,-0.5275007247924819,-2.2499885353920064,1.1949870858070426,-1.3887446300922477,0.3337431805072839,0.5572943455087938,92.57802255441914,35.27844285484197,0.8612439052997624,1,0.1875,-0.49249839782714844,-4.027499198913574,-5.407499313354492,4.095001220703125,3,0.09199339260554829,-1.0210571965498965,48.10499954223633,-1.6857404440375094,47.92499923706055,1.0263214692640128,48.290000915527344,0.09199339260554829
8103,2024-01-12,48.25,48.51499938964844,48.040000915527344,48.43500137329102,3089000.0,0.0008297223872013593,1.753635046827143,-1.7619255222525654,40.80164286761636,42.2451499078549,-0.10296625956789995,0.6658884822544238,-2.6314350298205795,-4.63664638680924,43.58837572492287,0.47499847412109375,0.2700734732999095,-0.4967498779296875,-2.205967438039508,1.212467682180133,-1.3513586579845978,0.35785890212522276,0.3715099311688732,72.95923332334246,12.82505090144052,0.8546087800549098,1,-0.2849998474121094,-0.3099994659423828,-4.027501106262207,-5.447500228881836,4.25,4,0.08839376973364632,5.2666191953614385,48.209999084472656,-1.0210571965498965,48.10499954223633,-1.6857404440375094,47.92499923706055,0.08839376973364632
8104,2024-01-16,48.06999969482422,48.334999084472656,47.69499969482422,48.07500076293945,4461600.0,-0.0037305762730731606,1.4381035422343325,0.02703259995463533,34.68515525446928,39.73384342606184,-0.17582271330172716,0.7807767652286799,-2.268091846189847,-4.419340703212853,40.37320149891068,0.6399993896484375,-0.055801102213699494,-0.6100002288818374,-2.3152463286325755,1.0952458708689008,-1.4626232787572064,0.24262282099353172,0.44499969482421875,53.157964479174126,-3.602626305645501,0.8526230498753702,1,-0.3400001525878906,-0.12999916076660156,-3.7512502670288086,-5.222499847412109,5.154998779296875,1,0.07218642069341952,1.753635046827143,48.25,5.2666191953614385,48.209999084472656,-1.0210571965498965,48.10499954223633,0.07218642069341952
8105,2024-01-17,47.665000915527344,48.03499984741211,47.375,47.7400016784668,4180800.0,-0.008425187889911312,-1.015258728633412,14.996948893974066,28.556731600386613,37.520960358032454,0.12471568973446523,1.0859018975607597,-1.7043710683385598,-3.9834836442208115,36.6438294939882,0.6949996948242188,-0.40597596272104397,-0.9162490844726534,-2.6161530013704777,0.7836548324251709,-1.7662010429215655,-0.06629712602374127,0.8499984741210938,25.438690420420016,-26.078654868118015,0.8499519584489126,1,0.06499862670898438,0.3899993896484375,-3.2362518310546875,-4.817501068115234,6.069999694824219,2,0.09210110784280623,1.4381035422343325,48.06999969482422,1.753635046827143,48.25,5.2666191953614385,48.209999084472656,0.09210110784280623
8106,2024-01-18,48.349998474121094,48.3849983215332,47.76499938964844,47.93000030517578,5668400.0,0.01437108036162038,1.5306189178668743,-5.5999186206195,37.46604747760549,36.810241069837325,-0.48422173118845535,0.34536576405744057,-2.2463330277269264,-4.626779887843213,33.70845764931496,0.7199974060058594,-0.7193959956992515,-0.1847515106201172,-1.8547928391363158,1.4852898178960814,-1.019772174878213,0.6502691536379785,0.03940093994140881,85.52622773085623,37.09337045548538,0.8350206642580992,1,-0.5799980163574219,0.04250144958496094,-3.5062484741210866,-5.319997787475586,5.700000762939453,3,0.09276113240731787,-1.015258728633412,47.665000915527344,1.4381035422343325,48.06999969482422,1.753635046827143,48.25,0.09276113240731787
8107,2024-01-19,48.80500030517578,48.875,48.26499938964844,48.68000030517578,7022000.0,0.009410586254686715,3.60378879484079,0.2976203451407811,42.3302572760585,38.44688991254259,-0.7885659841262864,-0.1545780715632077,-2.5432930804282847,-5.043078764059246,30.807013283948027,0.6100006103515625,-0.8163368937967164,0.293750381469728,-1.3453731660517931,1.932873928991249,-0.5258113922910326,1.1133121552304885,-1.8600006103515625,95.33335367838541,49.658068964229386,0.8195617737607613,1,-0.6800003051757812,-0.35000038146972656,-3.241250991821289,-5.290000915527344,5.165000915527351,4,0.08103673786757448,1.5306189178668743,48.349998474121094,-1.015258728633412,47.665000915527344,1.4381035422343325,48.06999969482422,0.08103673786757448
8108,2024-01-22,48.98500061035156,49.2400016784668,48.709999084472656,48.81499862670898,5512800.0,0.003688152936179634,-1.7894794960598304,1.3600158691406818,45.15861557733427,39.22937928184362,-0.7749316446843224,-0.32401914341739513,-2.5626417026483637,-5.18573074020577,28.918973137381965,0.5300025939941406,-0.7818408968186006,0.456500625610353,-1.1955386574188438,2.1085399086395498,-0.3695190159042454,1.2825202671249514,-2.001400909423829,86.32703278182201,38.85860773077598,0.8260196415145967,1,-0.6774997711181641,-0.5300006866455078,-3.2812509536743164,-5.352500915527344,5.189998626708984,0,0.06777584267545422,3.60378879484079,48.80500030517578,1.5306189178668743,48.349998474121094,-1.015258728633412,47.665000915527344,0.06777584267545422
8109,2024-01-23,48.97000122070313,49.099998474121094,48.52000045776367,49.06000137329102,6778400.0,-0.00030620372484513325,5.823732693041883,-0.5294064849096604,55.715756142404864,41.1886098968234,-0.7301091388936882,-0.3402471209313589,-2.3941688824661966,-5.1431503953841755,26.804262657749184,0.5799980163574219,-0.6873927194224194,0.45025119781494993,-1.1898501974241924,2.0903525930540923,-0.36979949980462123,1.270301895434521,-1.896145440673834,85.52277668802797,32.371487248573395,0.8200506976195705,1,-0.6625003814697337,-0.5150012969970774,-2.9187507629394602,-5.105001449584968,5.649997711181641,1,0.07208492324489635,-1.7894794960598304,48.98500061035156,3.60378879484079,48.80500030517578,1.5306189178668743,48.349998474121094,0.07208492324489635
8110,2024-01-24,50.33000183105469,51.53499984741211,49.55500030517578,50.54499816894531,13113800.0,0.027772117142128794,-1.243626319475063,2.3888441486881704,76.12358466978611,45.20044647573994,-1.914403704041483,-1.723643821257518,-3.5801164522596594,-6.470415442385217,24.980931497620947,2.5649986267089773,-0.44941749164198797,1.7690017700195284,-0.010971054170845207,3.548974594209902,0.8790153579243452,2.6589881821147117,-3.1695002150878864,68.03719177603986,7.955277404526754,0.8899864120951857,1,-0.8750019073486328,-1.0900020599365234,-3.7150011062622,-5.942501068115234,5.074996948242195,2,0.05752029679601822,5.823732693041883,48.97000122070313,-1.7894794960598304,48.98500061035156,3.60378879484079,48.80500030517578,0.05752029679601822
8111,2024-01-25,50.40499877929688,50.88999938964844,49.375,49.709999084472656,8276400.0,0.0014901042224066963,-1.2197827994611907,-3.232611781405285,79.76879547410695,48.95628737108538,-1.8202549666703263,-1.8410516868848887,-3.501584730245284,-6.51262687823268,22.84140019290301,1.5149993896484375,-0.32412264786867695,1.8109987258911175,-0.08226570179461135,3.7042631535768464,0.8643665120482567,2.7576309397339784,-2.982027269443364,65.44339724991885,-0.601460933540011,0.9466322138428628,1,-0.9499988555908274,-1.164999008178718,-3.443748474121101,-5.7524986267089915,5.555000305175774,3,0.06606491244321644,-1.243626319475063,50.33000183105469,5.823732693041883,48.97000122070313,-1.7894794960598304,48.98500061035156,0.06606491244321644
8112,2024-01-26,50.35499954223633,50.79999923706055,50.10499954223633,50.40499877929688,4483400.0,-0.000991949970666206,-1.5272751232842507,-0.07194137987815867,80.31038545101498,53.34614765812967,-1.6025106626255479,-1.8363739596203956,-3.291603873737003,-6.431316925524328,20.586245957914056,0.6949996948242188,-0.15952610958175484,1.7299995422363281,-0.25977195548050247,3.7197710399531587,0.7351137933779128,2.7248852910947434,-2.6853063321292936,60.862336847326034,-11.78784243818815,0.994885748858414,1,-0.8999996185302734,-1.114999771118164,-3.25624942779541,-5.7024993896484375,4.465000152587891,4,0.073379003642428,-1.2197827994611907,50.40499877929688,-1.243626319475063,50.33000183105469,5.823732693041883,48.97000122070313,0.073379003642428
8113,2024-01-29,50.724998474121094,50.724998474121094,49.974998474121094,50.07500076293945,4624400.0,0.007347809259226068,1.3077004337032625,-13.00015259021712,77.26763220307706,58.07753398575275,-1.770720669883822,-2.242178211540157,-3.5317416004859297,-6.762745611018389,18.207161264619675,0.75,0.004402510749812905,2.049748611450198,-0.10072846444913353,4.20022568734953,0.9745100735005323,3.124987149399864,-2.8233868657757526,73.13427737093289,-0.3506718785697984,1.0752385379496658,1,-1.269998550415039,-1.4849987030029297,-3.501248359680176,-6.072498321533203,4.5300025939941335,0,0.0639724562680386,-1.5272751232842507,50.35499954223633,-1.2197827994611907,50.40499877929688,-1.243626319475063,50.33000183105469,0.0639724562680386
8114,2024-01-30,51.38999938964844,51.53499984741211,51.09500122070313,51.25,6055800.0,0.01310992480101536,1.0465037880803771,0.21538443480659417,86.3589021026887,64.49999737489743,-2.1403326496275525,-2.9127843235722395,-4.061795771899021,-7.38483790671512,16.118179512579918,0.8100013732910156,0.14667548781442008,2.623499488830568,0.17924516929360834,5.067753808367527,1.4013723290620845,3.845626648599051,-3.270384486959088,93.28701537005215,18.811111823843177,1.2221271597684813,1,-1.739999771118164,-2.1499996185302734,-3.9937496185302734,-6.737499237060547,4.284999847412109,1,0.05419342051934506,1.3077004337032625,50.724998474121094,-1.5272751232842507,50.35499954223633,-1.2197827994611907,50.40499877929688,0.05419342051934506
8115,2024-01-31,50.54999923706055,51.34500122070313,50.5250015258789,51.18999862670898,5675000.0,-0.016345595691077075,-1.3768285805902243,-4.571444141689322,72.53457841406903,68.39650081228226,-0.9477218353049324,-2.007563190518738,-3.1020481451415733,-6.496717959754129,15.939183567266202,0.8649978637695384,0.3106473057369641,1.6767494201660185,-0.8864602680467613,4.239959108378798,0.3951445760596286,2.9583542642724083,-2.2254612376878313,54.3981166696984,-17.93649737351881,1.2816048441063883,1,-0.6499996185302734,-1.3099994659423828,-2.7574996948242188,-5.897499084472656,4.655002593994141,2,0.08051433741348735,1.0465037880803771,51.38999938964844,1.3077004337032625,50.724998474121094,-1.5272751232842507,50.35499954223633,0.08051433741348735
8116,2024-02-01,51.209999084472656,51.22999954223633,50.47999954223633,50.61999893188477,5098200.0,0.013056377000461694,1.3809483442425416,-0.9218761175881545,75.08362996134267,72.03576444398051,-1.2956144753154888,-2.50705668663403,-3.634580074681672,-7.097405745398078,16.697186780363143,0.75,0.5569008160825675,2.153249359130861,-0.5307032928489335,4.837202011110655,0.8112730331409637,3.495225685120758,-2.692833374217578,79.16663610020908,9.00467528685462,1.341976325989898,2,-1.1824989318847656,-1.9699993133544922,-3.246249198913574,-6.557498931884766,3.729999542236321,3,0.08191758972509322,-1.3768285805902243,50.54999923706055,1.0465037880803771,51.38999938964844,1.3077004337032625,50.724998474121094,0.08191758972509322
8117,2024-02-02,51.72999954223633,52.04999923706055,51.03499984741211,51.03499984741211,5413200.0,0.010154275865264406,-1.9208628355013997,1.1779652797982878,76.93500069975535,75.5664739020273,-1.5165519998222905,-2.824131923774644,-4.016024305785457,-7.558938998485004,18.416481498306258,1.0149993896484375,0.9139307113889643,2.4524997711181626,-0.35182263584999873,5.256822178086324,1.0503385676340784,3.854660974602247,-3.0317637837518276,84.57833363054257,14.160066879875146,1.4021612034840816,2,-1.4449996948242188,-2.2325000762939453,-3.69374942779541,-7.0774993896484375,3.5699996948242188,4,0.08177072452480183,1.3809483442425416,51.209999084472656,-1.3768285805902243,50.54999923706055,1.0465037880803771,51.38999938964844,0.08177072452480183
8118,2024-02-05,51.49499893188477,51.69499969482422,51.0250015258789,51.6500015258789,4179400.0,-0.004542830319565039,4.469396652393986,-0.2230254130303325,76.28550700962086,77.85200177616241,-0.9924300565217408,-2.3749924082750553,-3.6442756637146587,-7.267441678268213,20.223715077657463,0.704998016357429,1.2006301612130201,2.004249191284188,-0.7931405364368942,4.801638919005271,0.605554327423647,3.4029440551447294,-2.528622095114187,64.64965521933344,-7.623437921341491,1.3986948638605414,2,-0.7824993133544993,-1.99749946594239,-3.297498703002937,-6.842498779296882,3.7700004577636648,0,0.06456939182264287,-1.9208628355013997,51.72999954223633,1.3809483442425416,51.209999084472656,-1.3768285805902243,50.54999923706055,0.06456939182264287
8119,2024-02-06,51.3849983215332,51.75,51.15499877929688,51.47000122070313,5496600.0,-0.002136141618277798,-1.1834827709300437,0.5483966234342507,79.90352859644227,78.27199554579087,-0.563046992973554,-2.1304636652674844,-3.402755724082006,-7.1002919480215,21.30688009240677,0.5950012207031179,1.4459510758980585,1.7394987106323256,-1.11994652889814,4.598943950162791,0.30977609086708924,3.169221330397562,-2.1719316927394203,57.64324555478344,-19.705016519131924,1.429722619765234,2,-0.6724987030029297,-1.8874988555908203,-3.0687475204467773,-6.7324981689453125,3.305000305175774,1,0.075313863442519,4.469396652393986,51.49499893188477,-1.9208628355013997,51.72999954223633,1.3809483442425416,51.209999084472656,0.075313863442519
8120,2024-02-07,52.13000106811523,52.18000030517578,51.32500076293945,51.51499938964844,4974400.0,0.014498448397726627,1.3916066007586712,-7.235067091504046,80.09554962293431,78.30830156232724,-1.1464276186015567,-2.681782106494097,-4.009222688930031,-7.783233230928829,22.54960919648748,0.8549995422363281,1.6985430974114593,2.2742513656616126,-0.6696648429019731,5.218167574225198,0.8022932613798162,3.746209469943409,-2.6899798306601,97.05886972814642,19.888108060777313,1.471958104281793,2,-1.0525016784667898,-2.5675010681152273,-3.8112506866455007,-7.477500915527337,2.520000457763672,2,0.06800303273182906,-1.1834827709300437,51.3849983215332,4.469396652393986,51.49499893188477,-1.9208628355013997,51.72999954223633,0.06800303273182906
8121,2024-02-08,52.43000030517578,52.48500061035156,52.1500015258789,52.15999984741211,4077600.0,0.005754828906843201,-1.310361610607531,0.43902393638467435,79.59183673469389,78.22846281606934,-1.2616484033144104,-2.7838807219856676,-4.1604753030997585,-8.012489432095087,23.789698022121968,0.35499954223633523,1.9141902470839582,2.3580005645751925,-0.6783723067996306,5.3943734359500155,0.839814128887781,3.876187000262604,-2.715981160948587,96.23285344760015,20.477197056841305,1.5181864356874126,2,-1.2000007629394531,-2.7150001525878906,-4.21875,-7.777500152587891,2.3649978637695312,3,0.05292774193642269,1.3916066007586712,52.13000106811523,-1.1834827709300437,51.3849983215332,4.469396652393986,51.49499893188477,0.05292774193642269
8122,2024-02-09,52.64500045776367,52.70500183105469,52.27000045776367,52.5,3286400.0,0.004100708589289681,2.282989534900459,0.5370378219528391,79.70779170513875,78.49959164963174,-1.248996333163376,-2.7927726359999383,-4.217778712142675,-8.15884977609634,25.439477818685987,0.4350013732910156,1.9118698473480578,2.351250648498535,-0.7594350232379412,5.4619363202350115,0.795907812630297,3.9065934843667733,-2.5984635376015532,96.42849033383138,21.100829830277036,1.5553428358682373,2,-1.052499771118164,-2.8199996948242188,-4.601250648498535,-7.992500305175781,2.8400001525878906,4,0.04359384839946112,-1.310361610607531,52.43000030517578,1.3916066007586712,52.13000106811523,-1.1834827709300437,51.3849983215332,0.04359384839946112
8123,2024-02-12,52.51499938964844,52.83000183105469,52.43500137329102,52.63999938964844,3726400.0,-0.002469390578114461,-1.7719716236113854,-0.8620662439820052,78.24699049335109,77.59826813748312,-0.9369072500451523,-2.452612273592557,-3.932692224251994,-7.9607469993405005,26.930997581932036,0.39500045776366477,1.8906190245624614,2.0079996109008817,-1.097522154920135,5.1135213767218985,0.4552387279903769,3.5607604938113866,-2.0962773819613574,81.19391835879489,6.860269816675697,1.5527608829105077,2,-0.8599987030029297,-2.5874977111816406,-4.591249465942383,-7.862499237060547,3.5400009155273438,0,0.05303246462497491,2.282989534900459,52.64500045776367,-1.310361610607531,52.43000030517578,1.3916066007586712,52.13000106811523,0.05303246462497491
8124,2024-02-13,51.540000915527344,51.88999938964844,51.1349983215332,51.584999084472656,5044600.0,-0.01856609512430618,1.3053510692820203,0.3599853515625,60.27164015160344,76.23571944165361,0.06884652339906694,-1.2694038525297842,-2.823796691102828,-6.910809286289805,28.32770292519139,1.3800010681152344,1.8545675763334302,0.8595010757446317,-2.0545786235738532,3.7735807750631167,-0.5975387739146143,2.316540925403878,-0.7354741361014447,23.893908875060486,-49.11968456811965,1.4570398496592436,2,0.11499977111816406,-1.4375,-3.590001106262207,-6.887500762939453,5.665000915527344,1,0.0722739310817293,-1.7719716236113854,52.51499938964844,2.282989534900459,52.64500045776367,-1.310361610607531,52.43000030517578,0.0722739310817293
8125,2024-02-14,52.05500030517578,52.1150016784668,51.68999862670898,51.8650016784668,4316400.0,0.009992227017855626,1.741943025902956,-4.222363513055273,63.03318363814738,74.89678096129857,-0.23492232736099794,-1.5163989613839775,-3.2169474903867012,-7.335378078670502,30.302731735787546,0.5750007629394531,1.8524177191189253,1.1550004959106417,-1.4473769750521868,3.75737796687347,-0.1461882395707761,2.4561892313920595,-0.9263975174892778,54.27729078285528,-18.880347633336704,1.3011887354814151,2,-0.12749862670898438,-1.9524993896484375,-4.1050004959106445,-7.402500152587891,5.154998779296875,2,0.0506195044872797,1.3053510692820203,51.540000915527344,-1.7719716236113854,52.51499938964844,2.282989534900459,52.64500045776367,0.0506195044872797
8126,2024-02-15,52.834999084472656,52.8849983215332,52.27000045776367,52.27000045776367,3979800.0,0.014984127840247385,-1.1769888799616504,2.9736984761178147,67.56373271837111,73.85552896336701,-0.8495089993776901,-2.048175755696221,-3.8569130615025955,-8.019412744676956,32.159009549658556,0.8299980163574219,1.7594176702850604,1.7107492446899428,-0.7346418764798273,4.156140365859713,0.48805368410506134,2.9334448052748243,-1.7000007629394531,97.14290073939732,21.50342964188833,1.2226955605848842,2,-0.8799991607666016,-2.7049999237060547,-4.777499198913574,-8.182498931884766,4.275001525878906,3,0.03435227543970276,1.741943025902956,52.05500030517578,1.3053510692820203,51.540000915527344,-1.7719716236113854,52.51499938964844,0.03435227543970276
8127,2024-02-16,52.7599983215332,53.25500106811523,52.665000915527344,52.97000122070313,3635800.0,-0.0014195280446497316,-1.9500176430757725,-0.3716874506282576,65.04064215449938,72.60609953502018,-0.6850816407893348,-1.7514837960659122,-3.630997946903946,-7.847350899824185,33.65199026348844,0.5900001525878835,1.7974247726265986,1.4379985809326143,-0.8524556819828462,3.728452843848075,0.2927714494748841,2.5832257123903446,-1.3100000000000023,76.65084409064599,0.6657944656087409,1.1452271314577287,2,-0.5649986267089844,-2.444997787475586,-4.702498435974121,-8.037498474121094,3.9099998474121094,4,0.03857088537058484,-1.1769888799616504,52.834999084472656,1.741943025902956,52.05500030517578,1.3053510692820203,51.540000915527344,0.03857088537058484
8128,2024-02-20,52.30500030517578,52.61999893188477,52.06499862670898,52.349998474121094,4331600.0,-0.00862392022047731,-1.1142807318384578,0.21427403680223067,56.97941169281766,70.05897543461745,-0.11521822827676687,-1.090939821054576,-3.0419294817096585,-7.282581751333993,34.56943954847947,0.6949996948242259,1.7490974367792091,0.8170005798339872,-1.2284289206248786,2.862430080292853,-0.2057141703954457,1.8397153300634201,-0.4940014343261723,55.18870131319002,-17.839098388273115,1.0227147502294327,2,-0.1100006103515625,-1.989999771118164,-4.247500419616699,-7.582500457763672,5.345001220703118,1,0.06079725239693978,-1.9500176430757725,52.7599983215332,-1.1769888799616504,52.834999084472656,1.741943025902956,52.05500030517578,0.06079725239693978
8129,2024-02-21,52.5,52.584999084472656,52.099998474121094,52.21500015258789,4639600.0,0.00372812720937743,1.1318801089918256,-6.333587656832825,66.49746880952397,68.54807756646075,-0.15133665509594607,-1.0623905572028676,-3.1018583121213936,-7.372747211206054,35.821402906108744,0.4850006103515625,1.638453939728933,0.8355003356933608,-0.877222781626223,2.5482234530129446,-0.020861222966431114,1.6918618943531527,-0.43500137329102273,51.757195507195966,-22.65112128009512,0.8563615586597928,2,-0.30500030517578125,-2.184999465942383,-4.547499656677246,-7.745000839233398,5.174999237060547,2,0.0677142915271578,-1.1142807318384578,52.30500030517578,-1.9500176430757725,52.7599983215332,-1.1769888799616504,52.834999084472656,0.0677142915271578
8130,2024-02-22,53.224998474121094,53.459999084472656,52.89500045776367,53.00500106811523,6201200.0,0.013809494745163686,-1.5681835915486853,0.7719211361111732,66.8619238847993,67.13364280536133,-0.7874879881447896,-1.6436537081952522,-3.6926657280061406,-8.001363079404555,35.42424974999445,0.9599990844726562,1.5680401971192026,1.4157489776611314,-0.31137025780245153,3.1428682131247143,0.5521893599293364,2.2793085953929264,-1.1599998474121165,83.15408363891929,8.96151995816237,0.8635596177317922,2,-0.9274997711181641,-2.8074989318847656,-5.389998435974121,-8.367498397827148,3.8000030517578054,3,0.07477695577330534,1.1318801089918256,52.5,-1.1142807318384578,52.30500030517578,-1.9500176430757725,52.7599983215332,0.07477695577330534
8131,2024-02-23,53.73500061035156,53.849998474121094,53.24499893188477,53.47000122070313,3990600.0,0.009582003773629832,1.4444667077681588,1.20455688300872,66.8063790178226,65.70015250677065,-1.2213461966707229,-1.9936020941843111,-4.092182829852504,-8.410319923553125,35.341025220187305,0.625,1.505909625819811,1.7592510223388658,-0.038473897806191815,3.5569759424839233,0.860388562266337,2.6581134824113946,-1.6350021362304688,93.55754209524137,19.824492348529816,0.8988624600725288,2,-1.242502212524414,-2.927501678466797,-5.842500686645508,-8.657501220703125,2.7949981689453196,4,0.06466918088117901,-1.5681835915486853,53.224998474121094,1.1318801089918256,52.5,-1.1142807318384578,52.30500030517578,0.06466918088117901
8132,2024-02-26,54.04999923706055,54.099998474121094,53.66999816894531,53.75,5116800.0,0.005862075428139102,1.1500138283567143,1.132075200092159,71.1331768328852,64.90972876671889,-1.470752086904497,-2.1266200991238264,-4.294304339542649,-8.610717764363223,35.30897916322571,0.43000030517578125,1.3965688905246552,1.8894996643066406,0.03454042350722375,3.7444589051060575,0.9620200439069322,2.816979284706349,-1.6000007629394517,97.54303484965219,21.724894382817197,0.9274796203997082,2,-1.4325008392333984,-2.8675003051757812,-5.968749046325684,-8.552499771118164,3.635002136230476,0,0.05661427227537974,1.4444667077681588,53.73500061035156,-1.5681835915486853,53.224998474121094,1.1318801089918256,52.5,0.05661427227537974
8133,2024-02-27,53.97000122070313,54.07500076293945,53.75500106811523,54.06000137329102,3976400.0,-0.0014800743290771523,4.333375719236532,-0.300001271568989,71.48798670721314,66.15598949511997,-1.2992915808013592,-1.8878402911379908,-4.110831182528706,-8.411668407161223,35.46483412479143,0.31999969482422586,1.2731848361813718,1.6472515106201229,-0.2462988248951703,3.540801846135416,0.7004763428624727,2.594026678377773,-1.1900027465820386,93.50013732910192,14.747539238341673,0.946775167757648,2,-1.075002670288093,-2.6600017547607493,-5.680001258850105,-8.055000305175788,3.5799980163574148,1,0.050027735541470664,1.1500138283567143,54.04999923706055,1.4444667077681588,53.73500061035156,-1.5681835915486853,53.224998474121094,0.050027735541470664
8134,2024-02-28,54.17499923706055,54.5,53.85499954223633,53.86999893188477,4034200.0,0.0037983696816885626,-2.85075952538204,-3.388886534141404,68.67581359441941,66.7829483791502,-1.2194454285981067,-1.9747412230314438,-4.251037349315624,-8.504475311069783,35.18712880274044,0.6450004577636719,1.1354646665764818,1.7129995346069364,-0.29772304249296866,3.7237221117068415,0.7076382460569803,2.7183608231568925,-1.1310007629394505,79.75072550571491,3.1768601624477952,1.0053612885499534,2,-0.8924999237060547,-2.664999008178711,-5.79374885559082,-8.214998245239258,4.51499938964843,2,0.06414402100150163,4.333375719236532,53.97000122070313,1.1500138283567143,54.04999923706055,1.4444667077681588,53.73500061035156,0.06414402100150163
8135,2024-02-29,54.61999893188477,54.86000061035156,54.23500061035156,54.43999862670898,9286200.0,0.008214115387007004,-1.1186572182279004,0.5901643444981467,69.48400370066942,66.99631182162778,-1.410685570215442,-2.212635838249021,-4.63231432278949,-8.82796877790772,35.769364223254705,0.6850013732910156,1.0254785614603463,1.9544992446899485,-0.06525817214325969,3.9742566615231567,0.9446205362733409,2.964377953106556,-1.2848001525878985,85.13923040038964,10.595544200486074,1.0098787084166043,2,-1.1574993133544993,-2.5024986267089915,-6.238748550415046,-8.659997940063484,3.69000244140625,3,0.055931899760481185,-2.85075952538204,54.17499923706055,4.333375719236532,53.97000122070313,1.1500138283567143,54.04999923706055,0.055931899760481185
8136,2024-03-01,55.40499877929688,55.43999862670898,54.474998474121094,54.56499862670898,4298600.0,0.014372022386728078,1.1208798118641472,4.666659602424159,72.29404148350658,67.80224508040635,-2.0034805890559895,-2.8113838866663556,-5.331550186293818,-9.491492142375584,36.5609452697093,0.9650001525878835,1.163601617436548,2.52974910736085,0.2873952098647621,4.7721030048569375,1.408572158612806,3.6509260561088936,-1.764839633789073,98.0226080022422,25.162957487053816,1.1211769487480436,3,-1.6525001525879048,-2.99749946594239,-6.057498931884773,-8.577499389648445,2.0850028991699148,4,0.029239288552919573,-1.1186572182279004,54.61999893188477,-2.85075952538204,54.17499923706055,4.333375719236532,53.97000122070313,0.029239288552919573
8137,2024-03-04,55.959999084472656,56.20000076293945,55.43500137329102,55.5,4498200.0,0.010017152195717749,-1.593234366109799,0.5476178582295174,76.03934074552507,69.92001497515163,-2.2985412004347126,-3.1971545091885787,-5.792407986904138,-9.918479665271818,36.96830022758276,0.795001983642571,1.2696708259941119,2.8732494354248033,0.31063754703816215,5.435861323811444,1.5919434912314827,4.154555379618124,-1.9598720427246121,90.18397920560678,17.619358268018217,1.2813059441933212,3,-1.8099994659423828,-2.872499465942383,-6.612499237060547,-8.969999313354492,1.420001983642571,0,0.010185841746777058,1.1208798118641472,55.40499877929688,-1.1186572182279004,54.61999893188477,-2.85075952538204,54.17499923706055,0.010185841746777058
8138,2024-03-05,54.81999969482422,55.7750015258789,54.43999862670898,55.665000915527344,3877600.0,-0.020371683493553783,1.5070419508281612,-1.836962831506145,74.18881313247824,70.77460878881321,-0.8540883666861205,-1.8923015137135621,-4.549100821927155,-8.658591161976148,36.923152707569386,1.520000457763679,1.2517950900983976,1.567000007629396,-0.9922292102898567,4.126229225548649,0.28738539866976964,2.8466146165890223,1.3800010681152344,41.15137101287073,-36.017799322166034,1.2796146089596276,3,-0.27249908447265625,-1.7325000762939453,-5.472499847412109,-7.777500152587891,3.1199989318847585,1,0.052261979102807166,-1.593234366109799,55.959999084472656,1.1208798118641472,55.40499877929688,-1.1186572182279004,54.61999893188477,0.052261979102807166
8139,2024-03-06,55.25500106811523,55.75500106811523,55.13000106811523,55.18000030517578,4311400.0,0.007935085292094302,-6.142888283378166,-0.08875817111487476,73.88062718242188,71.55446471077127,-0.9579321339735074,-2.131805081170647,-4.889889867980386,-8.979377392077389,36.83804127529139,0.9350013732910085,1.287108580162382,1.8085012435913015,-0.7412393733904779,4.358241860573081,0.5336309351004118,3.083371552082191,0.9449996948242259,51.90841621158816,-26.993310142477412,1.2748703084908881,3,-0.5325012207031179,-1.9150009155273366,-5.907501220703118,-7.962501525878899,1.404998779296882,2,0.0415346688006788,1.5070419508281612,54.81999969482422,-1.593234366109799,55.959999084472656,1.1208798118641472,55.40499877929688,0.0415346688006788
8140,2024-03-07,55.67499923706055,55.88999938964844,55.45000076293945,55.45500183105469,4007000.0,0.007601088785204713,-2.8260826298243575,2.933268907990716,72.39750395760271,72.17570081519128,-1.1106463371423771,-2.395417966771106,-5.220458511443724,-9.27756682709726,36.48923055864936,0.6349983215332102,1.453011274863961,2.0512495040893555,-0.6038461655566181,4.706345173735329,0.7237016692663687,3.3787973389123422,0.48980148315429517,70.17040405397802,-6.158570232474773,1.3275478348229883,3,-0.7399997711181641,-2.3349990844726562,-6.229999542236328,-8.15250015258789,0.5200004577636719,3,0.054153559604208645,-6.142888283378166,55.25500106811523,1.5070419508281612,54.81999969482422,-1.593234366109799,55.959999084472656,0.054153559604208645
8141,2024-03-08,55.20500183105469,56.05500030517578,55.06499862670898,55.73500061035156,4578000.0,-0.00844180354641122,-1.4444329324002045,-2.4091137660175823,68.15150291384438,71.84440371307564,-0.4584070321943443,-1.799106023556412,-4.672386179986162,-8.669373883314307,35.74027821943214,0.990001678466804,1.549399626706439,1.4425020217895508,-1.2398210345817944,4.124825078160896,0.1013404936038782,2.7836635499752234,0.925302847290034,43.466038398349504,-31.466369408302988,1.341161528185672,3,-0.22750091552734375,-1.8650016784667969,-5.635002136230469,-7.227502822875977,1.0799980163574219,4,0.05624489519516085,-2.8260826298243575,55.67499923706055,-6.142888283378166,55.25500106811523,1.5070419508281612,54.81999969482422,0.05624489519516085
8142,2024-03-11,54.93999862670898,55.28499984741211,54.40999984741211,55.28499984741211,4348200.0,-0.004800347714084108,4.072445820433437,0.6509471987102109,70.12987467149567,71.6935023757737,-0.06021295736734089,-1.426488447269918,-4.33045534964419,-8.278128789447841,34.52022550406783,0.875,1.5963120261633108,1.062748908996575,-1.6146386033576334,3.7401364213507833,-0.2759448471805328,2.4014426651736827,1.156499930603026,32.218761812223754,-43.34346850384947,1.338693756177105,3,0.08750152587891336,-1.3274974822997976,-5.30624866485595,-6.95249938964843,0.8050003051757955,0,0.04641432682013469,-1.4444329324002045,55.20500183105469,-2.8260826298243575,55.67499923706055,-6.142888283378166,55.25500106811523,0.04641432682013469
8143,2024-03-12,55.29999923706055,55.44499969482422,54.65499877929688,54.93000030517578,3670000.0,0.006552614112672384,1.3939427217293083,-1.0724568774878152,70.86439054340997,71.93667759232821,-0.23659355255598769,-1.651836479027267,-4.6072754653122345,-8.510747943681167,33.20011678881892,0.7900009155273366,1.6249963027071317,1.2834995269775362,-1.3852513148451706,3.952250368800243,-0.05087589393382075,2.617874947888893,0.7550010681152344,54.103291305971105,-23.45928057217244,1.3343754209113545,3,-0.08249855041503906,-1.6874980926513672,-5.408749580383301,-7.017499923706055,0.1399993896484304,1,0.03761305352172095,4.072445820433437,54.93999862670898,-1.4444329324002045,55.20500183105469,-2.8260826298243575,55.67499923706055,0.03761305352172095
8144,2024-03-13,55.26499938964844,55.44499969482422,54.86999893188477,55.2599983215332,4571000.0,-0.0006329086418621621,2.150674623496298,0.013516439330673348,66.94353864696035,71.65440369747165,-0.03432705199178088,-1.394981871242706,-4.482789861497139,-8.330351761281612,33.742620068533704,0.575000762939446,1.6027945015376588,1.0622497558593764,-1.3899253045842954,3.5144248163030483,-0.16383777436246305,2.288337286081216,0.7242008972167966,51.97564159943603,-23.8518893136047,1.2260875302218366,3,0.04000091552734375,-1.5974998474121094,-5.159999847412109,-6.982500076293945,-0.18000030517578125,2,0.048403135195937086,1.3939427217293083,55.29999923706055,4.072445820433437,54.93999862670898,-1.4444329324002045,55.20500183105469,0.048403135195937086
8145,2024-03-14,54.68999862670898,55.6500015258789,54.36999893188477,55.51499938964844,4011000.0,-0.01040442901094396,1.3378935303728676,-164.96491228070317,57.84715496083421,70.04919408384137,0.6164764690048727,-0.6455496106969747,-3.7860663633335037,-7.606632836914024,33.91006124313185,1.2800025939941264,1.5764732714557823,0.35549907684325177,-1.8847990987228513,2.595797252409355,-0.7646500109398033,1.4756481646263069,1.2360336425781284,18.991064333627634,-52.33852834602055,1.1201490877830529,3,0.5950012207031321,-1.0224990844726491,-4.584999084472649,-6.304998397827141,1.240001678466804,3,0.03602123368386856,2.150674623496298,55.26499938964844,1.3939427217293083,55.29999923706055,4.072445820433437,54.93999862670898,0.03602123368386856
8146,2024-03-15,54.6500015258789,54.81000137329102,54.26499938964844,54.28499984741211,9351000.0,-0.0007313421436171419,-1.6913505825617998,-0.4424258677850146,55.163536444842705,67.72966027265446,0.6013533265824478,-0.4876049543161045,-3.5940934570077516,-7.408417267851824,33.46544765392115,0.5450019836425852,1.57260522462186,0.22475185394286257,-1.904061690407815,2.35356539829354,-0.8396549182324762,1.2891586261182013,1.182668743164065,27.797945299804077,-38.554549066611536,1.064406772175339,3,0.5099983215332102,-0.982501983642571,-4.33000183105468,-6.152502059936516,2.479999542236328,4,0.02827077997817984,1.3378935303728676,54.68999862670898,2.150674623496298,55.26499938964844,1.3939427217293083,55.29999923706055,0.02827077997817984
8147,2024-03-18,54.79499816894531,55.15999984741211,54.74499893188477,54.90499877929688,5218800.0,0.002653186441317068,-2.952406902815822,-0.3013701493473493,57.02125974128843,65.82215434030003,0.3058901112609078,-0.497852730991724,-3.575042402995102,-7.387317196139541,32.86100206439562,0.5099983215332102,1.5333576304539278,0.26799850463866903,-1.7152399118209374,2.2512369210982754,-0.7236207035911377,1.2596177128684758,0.912258429746089,38.267000853830034,-23.63317125082542,0.9916192082298033,3,0.3650016784667969,-1.1274986267089844,-4.322498321533203,-6.144998550415039,3.3600006103515696,0,0.027192293608127915,-1.6913505825617998,54.6500015258789,1.3378935303728676,54.68999862670898,2.150674623496298,55.26499938964844,0.027192293608127915
8148,2024-03-19,55.48500061035156,55.5250015258789,54.724998474121094,54.84500122070313,4702000.0,0.012592434792657814,1.2222269317170589,-5.818143986682872,60.29875812347984,64.31305777819536,-0.3127509581698007,-0.9880607252881504,-4.086856756747366,-7.906163046145139,33.13276208853263,0.8000030517578054,1.4147445267976906,0.7990009307861357,-0.9274331179534627,2.525434979525734,-0.06421609358365998,1.6622179551559313,0.10687541161640013,88.08659487151283,27.269388991172207,0.8632170243697986,3,-0.3250007629394531,-1.8175010681152344,-4.776249885559082,-6.725000381469727,4.020000457763665,1,0.004685920855603376,-2.952406902815822,54.79499816894531,-1.6913505825617998,54.6500015258789,1.3378935303728676,54.68999862670898,0.004685920855603376
8149,2024-03-20,56.05500030517578,56.09500122070313,55.415000915527344,55.51499938964844,3560200.0,0.01027304115624128,1.1935396542176555,0.84375223517632,61.06400988704129,63.05378065924408,-0.8463383582696409,-1.347141712420111,-4.5025433059364985,-8.303147455556228,33.587741690849036,0.6800003051757884,1.2176196908700376,1.1912506103515597,-0.3041032993473962,2.6866045200505155,0.4435736555020853,1.938927565201034,-1.7900009155273438,97.81415980855621,38.418130413516344,0.7476769548494774,3,-0.875,-2.387500762939453,-5.263749122619629,-7.1875,4.1899986267089915,2,-0.010971397290493234,1.2222269317170589,55.48500061035156,-2.952406902815822,54.79499816894531,-1.6913505825617998,54.6500015258789,-0.010971397290493234
8150,2024-03-21,57.20500183105469,57.4000015258789,56.48500061035156,56.5,6028600.0,0.020515592179431774,-1.4897963420456948,1.3055567329292588,63.13871133371861,62.496803817007894,-1.9629058481893296,-2.3016921191826327,-5.469920069884473,-9.276001084456098,33.751098358038234,1.345001220703118,1.1404356879831354,2.142251968383789,0.5119255294258664,3.7725784073417117,1.3270887489048278,2.9574151878627504,-2.9034024047851545,93.77991827914094,37.647692596903156,0.8151632194789595,3,-1.3725013732910156,-2.6600017547607493,-6.326251029968262,-8.285001754760742,3.8599967956542898,3,-0.0370597444056221,1.1935396542176555,56.05500030517578,1.2222269317170589,55.48500061035156,-2.952406902815822,54.79499816894531,-0.0370597444056221
8151,2024-03-22,57.209999084472656,57.59000015258789,56.93000030517578,57.25,4978600.0,8.73569313524225e-05,-1.200005086275956,-0.05673873990866394,59.92064212906276,61.36244464562646,-1.8479126121253486,-2.1428688530116347,-5.294272001509803,-9.094917565363495,33.708517979219316,0.6599998474121094,1.0384063945551887,1.9734992980957031,0.20421095842966253,3.7427876377617437,1.0888551282626793,2.858143467928727,-2.784463574218748,86.73644518356473,33.469377716076124,0.8846441698330215,3,-1.2824993133544922,-2.3824996948242188,-6.194997787475586,-8.289999008178711,3.174999237060547,4,-0.022373689910515693,-1.4897963420456948,57.20500183105469,1.1935396542176555,56.05500030517578,1.2222269317170589,55.48500061035156,-0.022373689910515693
8152,2024-03-25,57.11000061035156,59.79499816894531,57.040000915527344,59.0,8547000.0,-0.0017479195196882236,-1.7142846404786602,47.24890329963761,71.76809227225641,61.462855948831624,-1.5731634761902527,-1.8992437232034405,-5.014450648351385,-8.8128797173393,33.88540978285367,2.7549972534179688,0.9240696396802335,1.7205007553100558,-0.14347079410293873,3.5844723047230502,0.7885149806035585,2.652486530016553,-2.494597221557612,47.041465084608035,-7.437675059112706,0.9319857747064966,3,-0.0800018310546875,-1.180002212524414,-6.067501068115234,-7.932500839233398,2.5200004577636648,0,0.0003502093775156201,-1.200005086275956,57.209999084472656,-1.4897963420456948,57.20500183105469,1.1935396542176555,56.05500030517578,0.0003502093775156201
8153,2024-03-26,56.66999816894531,57.63000106811523,56.6349983215332,57.32500076293945,6849200.0,-0.007704472714127331,-1.7448264975927825,0.34656233096243433,63.43778053263795,61.07332726946247,-1.0263181584679018,-1.3139603395313202,-4.397320182857413,-8.196099030033238,33.895413278698086,0.9950027465820241,0.8586963196887183,1.145498466491702,-0.6762157397521946,2.9672126727355987,0.23464136336975372,2.0563555696136504,-1.6402271977392502,28.652923296666927,-25.071108936696902,0.9108571031219489,3,0.3600006103515625,-0.7399997711181641,-5.4149980545043945,-7.307497024536133,3.8300018310546875,1,0.026204352538083064,-1.7142846404786602,57.11000061035156,-1.200005086275956,57.209999084472656,-1.4897963420456948,57.20500183105469,0.026204352538083064
8154,2024-03-27,57.6500015258789,57.70500183105469,56.96500015258789,56.9900016784668,9178400.0,0.017293160201134805,-1.084503258597809,-1.0076293643166951,66.95280712565697,62.08506639888722,-1.8242726467571657,-2.1294551488477893,-5.179352959288053,-9.000452995706446,33.64223212703952,1.035003662109375,0.8303335592800067,1.951751708984368,0.012876449905689924,3.890626968063046,0.9823140794450254,2.9211893385237104,-2.239012378853694,35.19642824214911,-15.767829691833036,0.969437629539339,3,-0.6200027465820241,-1.702503204345696,-6.395001411437981,-8.28750038146972,3.6699981689453196,2,0.03217692095643088,-1.7448264975927825,56.66999816894531,-1.7142846404786602,57.11000061035156,-1.200005086275956,57.209999084472656,0.03217692095643088
8155,2024-03-28,57.67499923706055,58.5,57.49499893188477,58.0,8712000.0,0.000433611630876074,-1.9343038052225452,-0.4924255122388285,72.95536166939048,64.06193586828141,-1.5436509035527664,-2.0172714237732094,-4.98895157117439,-8.859608591901264,33.276563367064924,1.0050010681152273,0.7724011991364819,1.8239994049072266,-0.23485254854652027,3.8828513583609734,0.7945734281803496,2.8534253816341035,-1.9132893682817311,32.91142296665158,-18.216384822721096,1.029425976726875,3,-0.41500091552734375,-1.3299999237060547,-6.419999122619629,-8.089998245239258,4.720001220703125,3,0.04456002997522024,-1.084503258597809,57.6500015258789,-1.7448264975927825,56.66999816894531,-1.7142846404786602,57.11000061035156,0.04456002997522024
8156,2024-04-01,57.0250015258789,58.0,57.01499938964844,57.415000915527344,4594600.0,-0.01127000814529655,-3.804838109415705,1.1999953049990242,68.08330008291091,65.291051461795,-0.5825968586213435,-1.3066784103454907,-4.148749625323255,-8.059197363372299,32.34731754963224,0.9850006103515625,0.754553598458962,1.0930015563964801,-1.018759075095467,3.204762187888427,0.03712124065050659,2.1488818721424536,-0.9406285930867639,12.341874151199413,-39.47678830880613,1.055880315745972,4,0.23499679565430398,-0.5050029754638601,-5.66750240325927,-7.337501525878899,5.334999084472663,0,0.07084606738671728,-1.9343038052225452,57.67499923706055,-1.084503258597809,57.6500015258789,-1.7448264975927825,56.66999816894531,0.07084606738671728
8157,2024-04-02,56.52999877929688,56.6349983215332,56.06999969482422,56.47000122070313,4972000.0,-0.008680451264124533,3.185227047952974,-0.15384013459055237,60.423728977938815,65.30493711229046,0.20606767066557552,-0.8082211200309004,-3.4800413330793134,-7.4117794019169665,30.602226548094364,0.9550018310546804,0.8456224242400197,0.5694988250732465,-1.5591704021997757,2.6981680523462686,-0.4948357885632646,1.6338334387097575,3.2649993896484304,18.93000109888414,-31.253012388080727,1.0643346136365095,4,1.075000762939446,0.2024993896484304,-4.880000114440925,-6.532499313354499,6.775001525878899,1,0.06819387273095345,-3.804838109415705,57.0250015258789,-1.9343038052225452,57.67499923706055,-1.084503258597809,57.6500015258789,0.06819387273095345
8158,2024-04-03,57.68500137329102,58.04499816894531,56.65999984741211,57.2599983215332,7640800.0,0.020431675551656703,1.4192181346908588,7.083672431332774,67.23648024101064,65.9907671516204,-0.6750334647528717,-1.8314807466012795,-4.450138553935375,-8.40746034095816,30.414339424298497,1.5149993896484304,1.0076198420240914,1.581251335144053,-0.6089713306670603,3.771474000955166,0.48614000223849985,2.676362668049606,2.0354968261718653,66.46096607588608,15.822915526941564,1.095111332905555,4,0.2474975585937429,-0.9100017547607493,-5.785002708435066,-7.2250022888183665,6.1199989318847585,2,0.03371759813677966,3.185227047952974,56.52999877929688,-3.804838109415705,57.0250015258789,-1.9343038052225452,57.67499923706055,0.03371759813677966
8159,2024-04-04,57.54999923706055,59.31000137329102,57.375,59.0250015258789,6825600.0,-0.0023403334145187804,-1.1205485636887036,-3.4705686999604324,71.7325213866479,66.9456349352792,-0.34158557913090704,-1.5976392279511344,-4.127503883805687,-8.117413659331035,30.4020189297443,1.9350013732910227,1.1631316770488098,1.3314992904663114,-0.9113381464078714,3.5743367273404942,0.21008057202922004,2.452918008903403,2.0974889923095645,45.678974553392095,-8.591987390274198,1.1214187184370923,4,0.38249969482421875,-0.7250003814697266,-5.447500228881836,-7.027500152587891,6.2350006103515625,3,0.05125978804600462,1.4192181346908588,57.68500137329102,3.185227047952974,56.52999877929688,-3.804838109415705,57.0250015258789,0.05125978804600462
8160,2024-04-05,58.68999862670898,58.79499816894531,57.78499984741211,57.81999969482422,6759200.0,0.019808851516270876,-1.148935738489946,-0.5898288690668598,76.30205034900985,68.7657914041622,-1.3955420063969939,-2.6352939389795864,-5.106598863031344,-9.093367013734714,30.302030779019486,1.2449989318847656,1.284770597782149,2.3207487106323157,-0.1608645396006949,4.802361960865326,1.0799420855158104,3.561555335748821,0.8859398319702194,80.86412267306491,22.284295758318905,1.2408066251165046,4,-0.7574996948242116,-1.6749992370605398,-6.293748855590813,-7.967498779296868,4.89000320434571,4,0.044811741858149734,-1.1205485636887036,57.54999923706055,1.4192181346908588,57.68500137329102,3.185227047952974,56.52999877929688,0.044811741858149734
8161,2024-04-08,58.31000137329102,59.28499984741211,58.06499862670898,59.08000183105469,8695000.0,-0.006474650916843294,1.0678048291624895,-0.8850590840330598,72.20468164044908,68.8143013339614,-0.9421805889343773,-2.1194142899892157,-4.56921304579496,-8.56224252743663,30.796097240551802,1.220001220703132,1.3633991675659871,1.7855014801025462,-0.7766280636483458,4.347631023853438,0.5044367082271037,3.0665662519779886,1.195818310111072,69.1358184581803,7.656639282655512,1.2810647718754444,4,-0.6200008392334055,-1.2800025939941477,-5.520001411437995,-7.407501220703132,5.9699974060058665,0,0.0700565767152217,-1.148935738489946,58.68999862670898,-1.1205485636887036,57.54999923706055,1.4192181346908588,57.68500137329102,0.0700565767152217
8162,2024-04-09,57.4900016784668,58.70000076293945,57.099998474121094,58.5,8140200.0,-0.014062762399450479,1.2695070382524898,1.3116853520666356,62.46115956336546,68.70578789293113,-0.06996687192903295,-1.1579481583442117,-3.596496372549666,-7.592433543645946,31.801121891303886,1.6000022888183594,1.3202742128630405,0.8380016326904283,-1.644689424282248,3.3206926896631046,-0.40334389579590635,2.079347161176763,1.9471016051637378,31.32080577875912,-25.68593486805035,1.2413455284863366,4,0.1999988555908203,-0.4600028991699219,-4.410002708435059,-6.297502517700195,8.490001678466811,1,0.08471036336234539,1.0678048291624895,58.31000137329102,-1.148935738489946,58.68999862670898,-1.1205485636887036,57.54999923706055,0.08471036336234539
8163,2024-04-10,57.38000106811523,57.81999969482422,56.25500106811523,56.54499816894531,8224400.0,-0.001913386800139416,-1.212016725392444,-0.8267369176439414,58.734345790984804,67.79262552241198,0.1691242849490422,-0.9319086547443263,-3.3438363035839913,-7.350423933789422,32.45457973807457,1.5649986267089915,1.308323056202056,0.6240009307861243,-1.7936357848458684,3.041637646418117,-0.5848174270298685,1.832819288602117,1.9897601437391828,36.824873571829755,-14.399542166875811,1.2088183578159963,4,0.3099994659423899,-0.35000228881835227,-3.761251449584954,-5.807500839233391,8.47500228881838,2,0.10325896003429924,1.2695070382524898,57.4900016784668,1.0678048291624895,58.31000137329102,-1.148935738489946,58.68999862670898,0.10325896003429924
8164,2024-04-11,57.93999862670898,58.09000015258789,56.95000076293945,57.34000015258789,6338800.0,0.009759455353250734,1.5333276819395583,0.7185585519733542,55.25373057817072,65.82577762338757,-0.38600357680922315,-1.3504657087011864,-3.773164101054114,-7.776450547115921,33.192896520957646,1.1399993896484375,1.2539910774066172,1.050248527526847,-1.3154975000852858,3.4159945551389796,-0.1326244862792194,2.2331215413329133,1.3637673548048284,55.61050288557401,9.365521727503989,1.182873013806068,4,-0.24999809265136008,-0.9099998474121023,-4.122498512268059,-6.367498397827141,8.01500320434571,3,0.10122543696028274,-1.212016725392444,57.38000106811523,1.2695070382524898,57.4900016784668,1.0678048291624895,58.31000137329102,0.10122543696028274
8165,2024-04-12,56.65999984741211,57.44499969482422,56.43500137329102,56.97999954223633,6096600.0,-0.022091798578449007,-1.6233837007679268,-0.533334181045999,46.6747327290398,63.44704791740189,0.8212383555701237,0.0892645341732674,-2.3475952722307625,-6.372635493492254,34.44613910896201,1.5049972534179545,1.2585314660706075,-0.32825031280517436,-2.4609242541821317,1.804423628571783,-1.3945872834936495,0.7380866578833007,2.5790908083679014,13.36630173134469,-26.61017753472771,1.0663369706884784,4,1.0300006866455078,0.3699989318847656,-2.6287498474121094,-5.087499618530273,10.020000457763672,4,0.12575008858432657,1.5333276819395583,57.93999862670898,-1.212016725392444,57.38000106811523,1.2695070382524898,57.4900016784668,0.12575008858432657
8166,2024-04-15,56.19499969482422,57.64500045776367,56.0099983215332,57.2750015258789,5015400.0,-0.008206850579600355,-1.255168240772408,3.3750089407052206,44.701791029742694,61.70016592315788,1.2919875586132434,0.7124758093471755,-1.7607040964451954,-5.78646349993506,35.76617485116621,1.6350021362304688,1.141375531087803,-0.8705003738403292,-2.7425611479237375,1.0015604002430791,-1.8065307608820333,0.06553001320137497,2.980709141736675,6.877368229982076,-30.87506442812751,0.9360303870417057,4,1.4650001525878906,0.8349990844726562,-2.057499885559082,-4.622499465942383,11.504997253417969,0,0.1314174246167077,-1.6233837007679268,56.65999984741211,1.5333276819395583,57.93999862670898,-1.212016725392444,57.38000106811523,0.1314174246167077
8167,2024-04-16,56.28499984741211,56.47000122070313,55.8650016784668,56.2750015258789,7816000.0,0.0016015686996466716,2.184199166792068,-0.009257689427661735,47.67653392502197,59.5268385547147,1.3003223419339562,0.7798074531450396,-1.7420180210784935,-5.7523408171688715,36.77849846804628,0.6049995422363352,0.9841093431554029,-0.8550003051757784,-2.443770189642727,0.7337695792911703,-1.6493852474092563,-0.06061536294230052,2.7640805685476764,18.876335144958595,-19.199824405192388,0.794384942233475,4,1.3025016784667969,0.7449989318847656,-2.126249313354492,-4.712499618530273,11.00000381469728,1,0.14204493121718254,-1.255168240772408,56.19499969482422,-1.6233837007679268,56.65999984741211,1.5333276819395583,57.93999862670898,0.14204493121718254
8168,2024-04-17,55.74499893188477,56.5250015258789,55.5250015258789,56.28499984741211,5283400.0,-0.009594046673026102,-1.0408252238224693,-54.009156810338624,37.85848805676005,55.76305707361605,1.7167261822416435,1.412716204674119,-1.0897889297029622,-5.091055015669205,37.40656330689895,1.0,0.8781176451654744,-1.408001136779781,-2.9431010825812933,0.12709880902173154,-2.1755511096805407,-0.6404511638790211,3.113036759825434,8.576901512346623,-28.62989328121808,0.7675499729007568,4,1.660001754760735,1.2849998474121023,-1.4249982833862376,-4.172498703002937,12.454998016357415,2,0.18360399356281376,2.184199166792068,56.28499984741211,-1.255168240772408,56.19499969482422,-1.6233837007679268,56.65999984741211,0.18360399356281376
8169,2024-04-18,55.43999862670898,56.349998474121094,55.43000030517578,55.7750015258789,5748600.0,-0.005471348300651657,-4.183094959220504,0.62037468740729,36.24615009014417,51.31240148929764,1.8896656732332957,1.7594897011448083,-0.6702444860059273,-4.66866516491293,37.55579772449729,0.9199981689453125,0.8519969309529642,-1.6822513580322322,-3.3304328352267447,-0.03406988083771978,-2.5063420966294885,-0.858160619434976,3.1513943317347213,0.45139146024502536,-35.75796654845981,0.8240907385972567,4,1.917501449584968,1.5900001525878977,-1.0249977111816335,-3.8674983978271413,12.680004119873054,3,0.18786084033571848,-1.0408252238224693,55.74499893188477,2.184199166792068,56.28499984741211,-1.255168240772408,56.19499969482422,0.18786084033571848
8170,2024-04-19,55.084999084472656,55.93999862670898,54.72000122070313,55.4900016784668,7538000.0,-0.006403310805013218,-1.1497783439147946,1.2089525045832907,37.61173698764682,47.4687409723196,1.876894224781779,2.052766913992258,-0.22648161870527872,-4.1993042194509655,36.579454227378584,1.2199974060058452,0.6492299773665238,-1.931250762939456,-3.8131427640743993,-0.049358761804512596,-2.8721967635069277,-0.9903047623719843,3.1902546086442527,12.478562699945403,-25.644861899825504,0.9409460005674707,4,1.6250019073486328,1.9449996948242188,-0.5987491607666016,-3.5124988555908203,11.904998779296875,4,0.19733145007251274,-4.183094959220504,55.43999862670898,-1.0408252238224693,55.74499893188477,2.184199166792068,56.28499984741211,0.19733145007251274
8171,2024-04-22,55.93000030517578,56.33000183105469,55.09500122070313,55.57500076293945,6549600.0,0.015339951615635394,1.1385243925397117,-0.8765364654465992,46.33252780112086,45.676670776514655,0.7362063442459714,1.1667757971998185,-0.9807417705890984,-4.9219533357081104,35.538015597443426,1.2450027465820312,0.4345835710169368,-1.022249603271483,-2.9625527592426977,0.9180535526997318,-1.9924011812570939,-0.05209802528587204,1.918623091251476,67.03594902466358,25.390630399662093,0.9701515779856084,4,0.47500038146972656,1.0999984741210938,-1.4537506103515625,-4.357500076293945,10.605003356933608,0,0.19220454034228185,-1.1497783439147946,55.084999084472656,-4.183094959220504,55.43999862670898,-1.0408252238224693,55.74499893188477,0.19220454034228185
8172,2024-04-23,57.13000106811523,57.224998474121094,56.06499862670898,56.36000061035156,10201800.0,0.021455404190805938,1.416678256515828,2.1690181708771465,46.626137336547636,44.33131428157719,-0.581367822168751,-0.03336014685559974,-2.0811176246868897,-5.9897053622697385,33.57022530698807,1.2949981689453125,0.07024947663398251,0.17675113677977805,-1.7639149339553981,2.117417207514954,-0.79358189858781,1.1470841721473661,0.3431876672251377,96.20768422495289,55.31779369792576,0.970333035367587,4,-0.7250003814697195,0.12749862670899148,-2.7162513732910085,-5.557500839233391,9.405002593994162,1,0.1850165531683523,1.1385243925397117,55.93000030517578,-1.1497783439147946,55.084999084472656,-4.183094959220504,55.43999862670898,0.1850165531683523
8173,2024-04-24,58.15499877929688,59.69499969482422,57.24499893188477,59.59500122070313,15251800.0,0.017941496447016814,1.987806920421681,-1.8701319289971488,53.318705086252436,44.11631144914182,-1.6593718172833505,-0.9922755568797186,-2.9883348500872344,-6.877306948372173,32.47902713000597,2.5649986267089915,-0.23121009649337765,1.1274988174438576,-0.8800178565659564,3.1350154914536716,0.12374048043895414,2.131257154448761,-3.43499755859375,69.04519823396724,27.573003476381444,1.0037583370049061,4,-0.9474983215332102,-0.8974990844726634,-3.7412490844726634,-6.582498550415046,8.029998779296868,2,0.1569943267897167,1.416678256515828,57.13000106811523,1.1385243925397117,55.93000030517578,-1.1497783439147946,55.084999084472656,0.1569943267897167
8174,2024-04-25,59.50500106811523,59.7400016784668,56.7599983215332,57.61000061035156,8510000.0,0.023213864966994846,1.5200856169078876,-1.3159703089899497,54.36998771114818,44.9713397804872,-3.0888592649833413,-2.314864727377895,-4.171009206226792,-8.087134717803515,31.146915727464087,2.9800033569335938,-0.35690942250727176,2.3847511291503807,0.10340630174513166,4.66609595655563,1.2440787154477562,3.525423542853005,-4.685499877929672,95.31871336808086,56.39915352077284,1.1406724137026256,4,-2.2749996185302663,-2.2475013732910085,-5.0912513732910085,-7.932500839233391,6.38499832153321,3,0.14612210274853732,1.987806920421681,58.15499877929688,1.416678256515828,57.13000106811523,1.1385243925397117,55.93000030517578,0.14612210274853732
8175,2024-04-26,60.24499893188477,60.625,59.5,59.5,8345800.0,0.012435893630561745,-2.0201385581959785,0.3931391830712082,59.989664668922785,46.669992407062765,-3.65076278819474,-3.0066027246941402,-4.748232867682766,-8.691530749537314,29.53627676010717,1.125,-0.41558311210978616,2.996249008178715,0.3268275405704202,5.66567047578701,1.6615382743745641,4.330959741982866,-5.228677722167966,93.12836976496504,55.63376417699301,1.3347107338041477,4,-2.5724983215332102,-2.5724983215332102,-5.821249008178718,-8.632497787475593,4.780002593994119,4,0.1307163076490554,1.5200856169078876,59.50500106811523,1.987806920421681,58.15499877929688,1.416678256515828,57.13000106811523,0.1307163076490554
8176,2024-04-29,61.06499862670898,61.09500122070313,60.18500137329102,60.75,5599800.0,0.013611083232839327,3.8532831493818414,0.4228175548011355,68.4563647363545,48.978862497210834,-4.142984394863966,-3.6980165479310827,-5.417719379762367,-9.3665104637073,28.514112425832028,0.9099998474121094,-0.45891830925033616,3.61424884796142,0.45046649785165016,6.77803119807119,2.032357672906535,5.196140023016305,-5.712156689575181,99.40352726597044,58.602843826732666,1.5818911750548847,4,-3.157497406005845,-3.157497406005845,-5.876248359680169,-8.677497863769524,5.57500076293946,0,0.09702774699595329,-2.0201385581959785,60.24499893188477,1.5200856169078876,59.50500106811523,1.987806920421681,58.15499877929688,0.09702774699595329
8177,2024-04-30,60.3849983215332,61.79999923706055,60.349998474121094,61.0,7167200.0,-0.0111356803482896,-3.233570382415673,-1.9523947926128202,64.65138009869491,51.95585050187026,-3.1516696491374177,-2.86109093543687,-4.589586430345193,-8.539581084730088,28.62214516229733,1.4500007629394531,-0.3354343489995486,2.7414985656738295,-0.6477784924341918,6.130775623781851,1.0468600366198189,4.43613709472784,-4.572783641713862,71.92459010933949,29.356071807131983,1.69463852905401,4,-2.124998092651367,-2.124998092651367,-5.007498741149902,-7.902498245239258,5.045001983642578,1,0.10184657632727134,3.8532831493818414,61.06499862670898,-2.0201385581959785,60.24499893188477,1.5200856169078876,59.50500106811523,0.10184657632727134
8178,2024-05-01,59.63000106811523,60.6500015258789,59.40499877929688,59.93999862670898,8706600.0,-0.01250305993879186,-2.2763138081615066,0.5040596951972162,58.0861384447128,54.3825158746001,-1.9977113307839502,-2.058445518422026,-3.6775073023535043,-7.647818458636138,27.72693842066473,1.245002746582017,-0.15526339083428553,1.8892513275146428,-1.614716619576022,5.393219274605308,0.1372673539693139,3.6412353010599716,-3.2190079325717633,56.944488596025,15.363688757997416,1.7519839735453313,5,-1.3700008392333913,-1.3700008392333913,-3.1500024795532156,-6.045001983642571,5.6899986267089915,2,0.11579745883463244,-3.233570382415673,60.3849983215332,3.8532831493818414,61.06499862670898,-2.0201385581959785,60.24499893188477,0.11579745883463244
8179,2024-05-02,60.5,60.51499938964844,59.20000076293945,60.099998474121094,5003000.0,0.014589953317139415,5.116268341583719,-1.2903376648946643,69.12351225813805,57.88382423798801,-2.3182563327466,-2.8418070147547496,-4.383362592869133,-8.37660044101301,26.190892222270456,1.3149986267089844,0.027557881936488116,2.611750221252443,-1.100575196707858,6.324075639212744,0.7555875122722924,4.467912930232593,-3.550106254304829,50.0,4.649896836959897,1.8561627089801511,5,-2.052499771118164,-2.239999771118164,-4.020001411437988,-6.915000915527344,6.4199981689453125,3,0.09396690179493805,-2.2763138081615066,59.63000106811523,-3.233570382415673,60.3849983215332,3.8532831493818414,61.06499862670898,0.09396690179493805
8180,2024-05-03,61.31999969482422,61.52000045776367,60.50500106811523,61.20500183105469,6558800.0,0.013553713964036707,2.9417498740778325,0.28749356272292054,74.65128261209415,61.030352550318376,-2.4147475875393667,-3.6413658455165248,-5.049678335527766,-9.055168946515124,24.73864221607901,1.0200004577636719,0.3946232678447785,3.3002498626708956,-0.7063163540428832,7.306816079384674,1.2969667543140062,5.303532971027785,-3.885095399992508,81.53846831011747,30.02795072677779,2.003283108356889,5,-2.387500762939453,-3.059999465942383,-4.83125114440918,-7.7350006103515625,5.894996643066392,4,0.07452706649654384,5.116268341583719,60.5,-2.2763138081615066,59.63000106811523,-3.233570382415673,60.3849983215332,0.07452706649654384
8181,2024-05-06,62.39500045776367,62.41999816894531,61.39500045776367,61.50500106811523,4055400.0,0.017530997525921244,1.1808582304576851,7.739268891395271,76.84535186735846,64.3880430537418,-2.767253207972921,-4.63212886111863,-5.971776321969813,-9.997098546382318,23.147578619434377,1.0999984741210938,0.8739886142418456,4.171000671386722,-0.2887357436730156,8.630737086446459,1.941132463856853,6.40086887891659,-4.523586668709079,99.22367294038762,41.78469313778889,2.2298682075298686,5,-2.805002212524414,-3.825000762939453,-5.592501640319824,-8.810001373291016,6.295001983642578,0,0.04215083017581689,2.9417498740778325,61.31999969482422,5.116268341583719,60.5,-2.2763138081615066,59.63000106811523,0.04215083017581689
8182,2024-05-07,62.36000061035156,62.83000183105469,62.165000915527344,62.5,7431400.0,-0.0005609399335737564,-1.5094431968676225,-0.1573027928746537,80.41381148899521,67.39861043182434,-2.137098584032586,-4.441280783082739,-5.791282776196617,-9.829636489678307,22.53914499149724,0.6650009155273438,1.4136247573686802,3.892500877380371,-0.9166097166084199,8.701611471369162,1.4879455803859756,6.297056174374767,-3.942756695710081,87.0523117794244,22.464630837689043,2.4045552969943964,5,-2.565000534057617,-3.5849990844726562,-5.470002174377441,-8.775001525878906,6.629997253417969,1,0.06863371932979767,1.1808582304576851,62.39500045776367,2.9417498740778325,61.31999969482422,5.116268341583719,60.5,0.06863371932979767
8183,2024-05-08,63.30500030517578,63.52999877929688,61.81499862670898,61.915000915527344,5986800.0,0.01515393979433921,-1.1572275137352737,-9.928610354223434,84.15112766337367,70.70762598207162,-2.5420718501208412,-5.18549815872629,-6.574229059021121,-10.640683045778985,22.7883791022981,1.7150001525879048,1.8848135969379598,4.541250610351561,-0.6966540529119953,9.77915527361511,1.9222982787197864,7.160202941983336,-4.26997028223645,94.80372800931723,21.190175837219385,2.6189523316317755,5,-1.9400005340576172,-4.180000305175774,-6.136251449584961,-9.525001525878906,4.964996337890611,2,0.03356764852311778,-1.5094431968676225,62.36000061035156,1.1808582304576851,62.39500045776367,2.9417498740778325,61.31999969482422,0.03356764852311778
8184,2024-05-09,63.80500030517578,63.88999938964844,63.06999969482422,63.375,5285200.0,0.00789827024073353,1.7333392673219485,0.3093528733739503,87.39281384074712,73.75242033449655,-2.6462539457304146,-5.505866630098524,-6.909633122909639,-11.023858494450963,22.957067018025114,0.8199996948242188,2.3259998180224386,4.748000526428221,-0.9336420205741263,10.429643073430562,1.907179252927051,7.588821799929391,-4.050775281219245,97.48894751492354,15.475411447905785,2.8408212735011706,5,-2.260000228881836,-4.5,-6.451251029968262,-9.775001525878906,5.355003356933608,3,0.02374421099290469,-1.1572275137352737,63.30500030517578,-1.5094431968676225,62.36000061035156,1.1808582304576851,62.39500045776367,0.02374421099290469
8185,2024-05-10,63.78499984741211,64.31500244140625,63.49499893188477,64.09999847412111,4718600.0,-0.000313462231298689,1.2013323160897111,-0.7325544259328589,86.2482832094451,75.72930016483996,-2.314713542741181,-5.190847565504697,-6.736221389508614,-10.88971605082213,23.662464848800823,0.8200035095214773,2.661654707007429,4.371750068664554,-1.564847209061213,10.308347346390327,1.4034514298016703,7.340048707527437,-3.286335437631031,81.84923856342779,-1.973812087966067,2.9682986388628856,5,-2.027498245239258,-4.267498016357422,-6.406250953674316,-9.627500534057617,5.945003509521499,4,0.04914946035953305,1.7333392673219485,63.80500030517578,-1.1572275137352737,63.30500030517578,-1.5094431968676225,62.36000061035156,0.04914946035953305
8186,2024-05-13,63.58000183105469,63.88999938964844,63.349998474121094,63.834999084472656,4538400.0,-0.0032138906772410936,1.9589264438452374,0.809518619436839,82.77441902387872,77.74297115652703,-1.9170424632533525,-4.642225354230916,-6.402337947344662,-10.564861126794057,24.732287293773943,0.5400009155273438,2.9116428124114364,3.797501945495604,-2.2144670920539227,9.809470983045124,0.7915174267208442,6.803486464270364,-2.318069814948572,70.60002044674623,-11.1749411199971,3.005984518774761,5,-1.822500228881836,-4.0625,-6.106252670288086,-9.422502517700195,4.8600006103515625,0,0.05717197864345547,1.2013323160897111,63.78499984741211,1.7333392673219485,63.80500030517578,-1.1572275137352737,63.30500030517578,0.05717197864345547
8187,2024-05-14,64.27999877929689,64.33999633789061,63.38000106811523,63.61000061035156,4795000.0,0.011009703178402441,1.4303884263999742,-2.6274721000509187,82.18604994270935,80.42073910074888,-2.242224061298863,-4.967218070830107,-6.980550161852335,-11.13963411637262,26.050721363904493,0.9599952697753835,3.0788752493235805,4.097748947143572,-1.9976661546737944,10.193164048960945,1.0500413962348887,7.145456498052255,-2.4074526781307455,97.62385691171006,13.650481295441367,3.0477075509086853,5,-2.5100002288818573,-4.750000000000014,-6.919999122619643,-9.694999694824233,4.450004577636719,1,0.06860615659391889,1.9589264438452374,63.58000183105469,1.2013323160897111,63.78499984741211,1.7333392673219485,63.80500030517578,0.06860615659391889
8188,2024-05-15,65.98000335693361,66.04000091552734,64.78500366210939,64.84999847412111,7264000.0,0.026446866986939765,1.0079956054687729,1.6865790612402567,82.81807498620486,81.94235718164518,-3.293055100869921,-6.177869102501745,-8.499753656267025,-12.693118819750858,27.95056681318851,1.7600021362304545,3.144439706911811,5.286003303527849,-0.9576273812004104,11.529633988256101,2.1641879611637194,8.407818645891979,-3.6139672084225722,97.97988101232053,14.803737160529465,3.121815342364127,5,-2.707502365112319,-5.600002288818374,-8.620003700256362,-11.395004272460952,1.289993286132784,2,0.045619799237546,1.4303884263999742,64.27999877929689,1.9589264438452374,63.58000183105469,1.2013323160897111,63.78499984741211,0.045619799237546
8189,2024-05-16,65.85500335693361,66.95500183105469,65.71499633789061,66.63500213623047,8066200.0,-0.0018945133925468705,-1.3396047157724669,-0.6902614237873915,80.3243607492646,82.57269919688633,-2.6022158483674858,-5.515372408340085,-8.205700897244213,-12.42890174285182,30.13348360222259,1.2400054931640767,3.316494992690963,4.640253067016616,-1.4946633530436628,10.775169487076894,1.5727948569864765,7.707711277046755,-2.754174255019308,69.48689459593915,-11.916874277206844,3.067458210030141,5,-1.6800022125244283,-5.017501831054702,-8.495003700256362,-10.970005035400405,2.1049957275390483,3,0.03667137139214072,1.0079956054687729,65.98000335693361,1.4303884263999742,64.27999877929689,1.9589264438452374,63.58000183105469,0.03667137139214072
8190,2024-05-17,65.95500183105469,66.63999938964844,65.69000244140625,66.5,9012600.0,0.0015184643386787489,1.3030314239739582,0.6987166947063784,78.66357614887079,82.77472411705438,-2.207767326134224,-5.016459596080217,-8.145538987491499,-12.39343647784986,33.04808835237496,0.9499969482421875,3.6647812273176967,4.196751403808591,-1.5663797696608555,9.959882577278037,1.3151858170738677,7.078316990543314,-2.083338183312307,72.26077479021829,-6.5825123054456185,2.881565586734723,5,-1.5700016021728516,-5.117500305175781,-8.595002174377441,-11.070003509521484,1.2050018310547017,4,0.04859376456791531,-1.3396047157724669,65.85500335693361,1.0079956054687729,65.98000335693361,1.4303884263999742,64.27999877929689,0.04859376456791531
8191,2024-05-20,66.68000030517578,67.20500183105469,65.84999847412111,66.06999969482422,6235600.0,0.01099231982402471,-1.580951273741923,-1.119270935408909,86.70558031712498,83.47380954240212,-2.5267301024313014,-5.1593227160266935,-8.68349863267062,-12.981212209038645,35.87925098612361,1.3550033569335795,3.8719546817358435,4.38424987792969,-1.0880147693700621,9.856514525229443,1.648117554279807,7.120382201579567,-2.191669020770945,86.27447264937406,6.2851946198192366,2.7361323236498767,5,-2.1700000762939453,-5.717498779296875,-9.320000648498535,-11.542501449584961,0.80999755859375,0,0.04574089738750464,1.3030314239739582,65.95500183105469,-1.3396047157724669,65.85500335693361,1.0079956054687729,65.98000335693361,0.04574089738750464
8192,2024-05-21,67.69999694824219,67.83999633789061,66.63500213623047,66.74500274658203,6137400.0,0.0152968901979329,-1.0510619509249217,1.5655626985516673,95.64481168368539,84.75088554465897,-3.0280177203833745,-5.635789608911971,-9.492204508817537,-13.856502121377432,38.28830206971847,1.204994201660142,3.996594950461514,4.875746726989746,-0.5372329005926559,10.288726354572148,2.169256913198552,7.582236540780947,-2.6683315545073754,95.41735760094342,11.996166733245602,2.7064898137912,5,-2.2449989318847656,-6.4199981689453125,-10.354997634887695,-12.562498092651367,-0.32999420166015625,1,0.010930657703423607,-1.580951273741923,66.68000030517578,1.3030314239739582,65.95500183105469,-1.3396047157724669,65.85500335693361,0.010930657703423607
8193,2024-05-22,67.28500366210939,68.14499664306639,67.08499908447266,67.60500335693361,6951000.0,-0.006129886334412471,-1.9444014707594894,-0.3350802489354733,90.45923840598648,85.09159938524112,-2.222845540560158,-4.74500760008754,-8.877992027378824,-13.297506681434655,39.4888442707603,1.0599975585937358,3.9958507401364045,4.00425319671632,-1.2893420973976077,9.297848490830248,1.357455549659349,6.651050843773284,-1.691672079543423,64.96965327350064,-21.742243510887064,2.6467976470569647,5,-1.5375061035156392,-5.852504730224624,-9.976253509521499,-12.147504806518569,0.23499298095700283,2,0.021475806140706988,-1.0510619509249217,67.69999694824219,-1.580951273741923,66.68000030517578,1.3030314239739582,65.95500183105469,0.021475806140706988
8194,2024-05-23,68.19999694824219,68.69000244140625,67.38500213623047,68.18000030517578,8454000.0,0.013598769953669043,1.6099806977791002,-0.0624895691772167,90.56611497380102,85.57135847016957,-2.7366327176610383,-5.2440595813788775,-9.577898025714703,-14.059240284658273,41.22716063770716,1.4049987792968608,4.011525871053237,4.484496688842775,-0.9302545604385131,9.899247938124063,1.7771210642021344,7.191872313483422,-2.0963323535761305,83.66648356119791,-3.5469815025345497,2.707375624640645,5,-2.1799964904785156,-6.4949951171875,-10.982497215270996,-12.789997100830078,-0.6399993896484375,3,-0.013636368721271164,-1.9444014707594894,67.28500366210939,-1.0510619509249217,67.69999694824219,-1.580951273741923,66.68000030517578,-0.013636368721271164
8195,2024-05-24,68.12000274658203,69.29499816894531,68.09500122070311,68.69499969482422,7864800.0,-0.0011729355606989733,-2.839990234374871,-28.754673788630292,88.24330157720587,86.17901208720592,-2.2093925332969064,-4.789394717145754,-9.260774612705198,-13.806533455413593,42.69272781664457,1.1999969482422017,3.8977330293636925,4.010752296447748,-1.4860841358498078,9.507588728745311,1.2623340802989702,6.759170512596526,-1.4990705825679385,65.89272782437095,-18.983546073460815,2.7484182161487816,5,-1.7825031280517578,-6.1125030517578125,-10.926253318786621,-12.710002899169922,-0.3300018310546875,4,-0.002348849906900541,1.6099806977791002,68.19999694824219,-1.9444014707594894,67.28500366210939,-1.0510619509249217,67.69999694824219,-0.002348849906900541
8196,2024-05-28,66.98999786376953,69.29000091552734,66.77999877929689,69.09999847412111,9672800.0,-0.016588444469333163,1.0160615252627272,3.6695857548496917,76.9814021936787,85.6007178928692,-0.6088371032385425,-3.3652841989537023,-7.90059275997632,-12.494662200444594,43.54005052257526,2.5100021362304545,3.677648731535598,2.5844974517822266,-2.8599242578808486,8.028919161445302,-0.13771340304931812,5.306708306613764,2.3050003051757812,13.345723947443144,-68.31181302524367,2.722210854831538,5,0.0500030517578125,-4.7949981689453125,-10.11999797821045,-11.524999618530273,1.0200042724609375,1,0.0025377788290958936,-2.839990234374871,68.12000274658203,1.6099806977791002,68.19999694824219,-1.9444014707594894,67.28500366210939,0.0025377788290958936
8197,2024-05-29,66.53500366210939,66.84999847412111,65.375,66.16000366210939,10132600.0,-0.0067919721774796216,1.9353506521112287,-0.1777250670735664,69.96300344502735,84.17237661051614,0.22313323455544776,-2.557023201902169,-7.220637300620169,-11.855008407375742,43.68969293301631,1.6149978637695312,3.5098392334075754,1.8220029830932702,-3.3544096249947444,6.998415591181285,-0.7662033209507371,4.410209287137278,2.7599945068359233,29.591943978420066,-48.320605181721675,2.588206304044006,5,0.799995422363267,-3.8550052642822408,-9.817503929138198,-11.070005416870131,1.454994201660142,2,0.014353259924805517,1.0160615252627272,66.98999786376953,-2.839990234374871,68.12000274658203,1.6099806977791002,68.19999694824219,0.014353259924805517
8198,2024-05-30,66.53500366210939,66.81999969482422,66.19000244140625,66.55500030517578,7249400.0,0.0,1.2909181705946815,-0.05332438151037877,67.98427474762116,82.80125594366686,0.3465864691942926,-2.1219893587338703,-7.013282073381518,-11.667116922300544,44.67724510986734,0.6299972534179688,3.457673815946208,1.4767528533935632,-3.165757410368556,6.1192631171556755,-0.8445022784874965,3.798007985274623,2.7549972534179545,29.591943978420066,-43.95054077798628,2.3212551318810575,5,0.799995422363267,-3.5075054168701314,-9.703753471374526,-11.070005416870131,2.084999084472642,3,0.012549771376177965,1.9353506521112287,66.53500366210939,1.0160615252627272,66.98999786376953,-2.839990234374871,68.12000274658203,0.012549771376177965
8199,2024-05-31,66.18499755859375,66.59500122070311,64.58999633789061,66.15499877929689,16472800.0,-0.005260480713176308,3.717624672387333,-1.5001907668832246,65.15154069382405,81.29991867088388,0.8362673583430933,-1.3958035541622849,-6.474088233719797,-11.146272290233895,45.449662772422954,2.0050048828125,3.3793422139412854,0.8424968719482422,-3.2934108512293534,4.978404595125831,-1.2254569896405485,2.91045073353704,2.9484033203124937,33.90011902175167,-36.9974373440262,2.0679538615887956,5,0.7574996948242188,-3.157499313354492,-8.952497482299805,-10.719999313354492,3.834999084472642,4,0.020170720461094804,1.2909181705946815,66.53500366210939,1.9353506521112287,66.53500366210939,1.0160615252627272,66.98999786376953,0.020170720461094804
8200,2024-06-03,65.88999938964844,66.66999816894531,65.23000335693361,66.38500213623047,7883200.0,-0.004457175792507151,1.704228782657881,-16.50076297050629,64.41949777308737,78.82368727710193,1.2528229832204971,-0.7809159076174979,-6.0265032502927625,-10.674588570131192,45.79945064600405,1.4399948120117045,3.147996087832425,0.31899871826172443,-3.3610249097972087,3.9990223463206647,-1.5210130957677421,2.159010532291191,2.9707972167968677,27.65961245960099,-41.48791062055824,1.84001181402947,6,1.0524978637695312,-1.6424999237060547,-8.646248817443848,-10.42500114440918,3.6399993896484517,0,0.025345244868945516,3.717624672387333,66.18499755859375,1.2909181705946815,66.53500366210939,1.9353506521112287,66.53500366210939,0.025345244868945516
8201,2024-06-04,65.02500152587889,65.52999877929689,64.62000274658203,65.22000122070311,8143600.0,-0.013127908207348327,1.2331333139865674,0.3939365916061713,54.55660277869273,74.25833073210275,2.0767649866004376,0.3069552983211423,-5.015985014283643,-9.639015420614797,45.62374064454758,1.2699966430664062,2.9532304995027303,-0.6774991989135941,-4.055213108728296,2.7002147109011148,-2.366356153820945,1.0113577559937568,3.5795470644531378,19.24799897374589,-44.384959100818506,1.6888569549073542,6,1.9174957275390767,-0.7775020599365092,-7.3525009155273295,-9.14500236511229,4.8349990844726705,1,0.042522096497729756,1.704228782657881,65.88999938964844,3.717624672387333,66.18499755859375,1.2909181705946815,66.53500366210939,0.042522096497729756
8202,2024-06-05,66.63999938964844,66.72499847412111,65.33000183105469,65.58999633789061,7151400.0,0.02483656787192534,1.2868774545363284,-5.384639461637852,54.07909887972952,70.21609300696308,0.33033197924468993,-1.0234268586704331,-6.460472031777755,-11.07399169416199,45.49190903286322,1.699996948242216,2.8324643046839526,0.723498725891119,-2.284672452142402,3.7316699039246473,-0.7805868631256487,2.2275843149078867,1.7236760655371057,91.92824958688436,31.291623755657305,1.5040855890167635,6,0.30249786376953125,-2.3924999237060547,-8.732498168945305,-10.247499465942383,3.0699996948242188,2,0.02055826469282418,1.2331333139865674,65.02500152587889,1.704228782657881,65.88999938964844,3.717624672387333,66.18499755859375,0.02055826469282418
8203,2024-06-06,65.43000030517578,66.90499877929689,65.26000213623047,66.63999938964844,6470800.0,-0.018157249333057623,-1.122582582286973,-1.1523767311409026,47.68390014152873,65.45140247004393,1.3963702240669562,0.3730616230875796,-5.076322067840735,-9.689818190942333,45.10854552117974,1.6449966430664205,2.535217166583635,-0.5927503585815401,-3.352390417059752,2.1668896998966716,-1.972570387820653,0.7870696706575728,2.707254402972069,36.28523029871619,-22.27221039352358,1.3798200292391067,6,1.5124969482421875,-1.1825008392333984,-7.170000076293945,-8.497501373291016,4.980003356933594,3,0.03912574578409789,1.2868774545363284,66.63999938964844,1.2331333139865674,65.02500152587889,1.704228782657881,65.88999938964844,0.03912574578409789
8204,2024-06-07,65.31999969482422,65.80500030517578,65.16500091552734,65.48999786376953,4583600.0,-0.0016811953207779284,-1.6666878596178911,0.14049446080316777,46.5432559205843,60.81806406375266,1.1788497462354712,0.6349351393340328,-4.8214514517486435,-9.401640465284132,44.54087397510182,0.6399993896484375,2.0274947880827483,-0.778500938415533,-3.3591921580417363,1.8021902812106703,-2.0688465482286347,0.5118446713975686,2.6044195111081905,30.63449293653716,-25.107704107423896,1.290345609813102,6,1.6199989318847656,-1.072500228881836,-7.059999465942383,-8.387500762939453,-1.099998474121108,4,0.05052056134683802,-1.122582582286973,65.43000030517578,1.2868774545363284,66.63999938964844,1.2331333139865674,65.02500152587889,0.05052056134683802
8205,2024-06-10,66.91999816894531,67.02500152587889,65.02999877929689,65.05999755859375,5420600.0,0.024494771610476196,-1.0781298428820076,-10.941297908625797,51.19283532828093,57.95266774537512,-0.6808712307303182,-0.7569647780673847,-6.255806766619365,-10.805882346018969,43.995404942809216,1.9950027465820028,1.6446987715836627,0.6647476196289119,-1.6957164584647302,3.025211697722547,-0.515484419417902,1.8449796586757259,0.8043556649045911,95.63395383658869,41.94645648696357,1.1802320390468186,6,-1.112499237060561,-2.019998550415039,-8.566247940063477,-9.987499237060547,-1.089996337890625,0,0.046323947384081965,-1.6666878596178911,65.31999969482422,-1.122582582286973,65.43000030517578,1.2868774545363284,66.63999938964844,0.046323947384081965
8206,2024-06-11,67.21499633789061,67.23500061035156,66.51000213623047,66.58000183105469,4798600.0,0.004408221413882085,1.1481339150484888,0.34139478412101254,47.40223970499047,55.44591621870436,-1.0511350498244951,-0.8070533870848493,-6.357364093773853,-10.912358619910101,43.600131975237524,0.7249984741210938,1.1709291217969167,0.7779960632324077,-1.2517564586152758,2.807748585080091,-0.2368801976914341,1.7928723241562494,0.3212960462017378,99.0927775125074,48.59013022958341,1.0148762609238444,6,-1.302497863769517,-1.8699970245361186,-8.61874675750731,-10.26499748229979,-2.864997863769503,1,0.03444175507752356,-1.0781298428820076,66.91999816894531,-1.6666878596178911,65.31999969482422,-1.122582582286973,65.43000030517578,0.03444175507752356
8207,2024-06-12,68.69000244140625,68.97000122070311,67.26000213623047,68.01000213623047,6658100.0,0.0219445984360509,1.758067790978881,1.0708758860987864,56.75805802896449,54.198558805520285,-2.4454754256916402,-2.0392885178599442,-7.60184346510507,-12.195616910229049,43.26362569432782,1.7550048828125,0.7849377569881,2.0325019836425753,0.031425464306138906,4.033578502979012,1.031963723974357,3.0330402433107935,-4.100006103515639,92.89343640109709,42.39405376488061,1.000538259668217,6,-1.9100036621093892,-3.1350040435791016,-9.610003471374512,-11.032503128051758,-2.4500045776367188,2,0.017033019760675394,1.1481339150484888,67.21499633789061,-1.0781298428820076,66.91999816894531,-1.6666878596178911,65.31999969482422,0.017033019760675394
8208,2024-06-13,68.98999786376953,69.02999877929689,67.73999786376953,68.80000305175781,6152700.0,0.004367381157384331,8.55568114385736,0.27940400991820846,54.038863141175895,52.96381685522604,-2.6380241701898086,-2.2158271600211776,-7.700308102925632,-12.30304749062141,42.32487762827013,1.290000915527358,0.5438713468449805,2.181997680664068,-0.04458799218124909,4.4085833535093855,1.0687048442414095,3.295290517086727,-4.312401428222671,98.99997711181605,50.519191877745776,1.1132928364226566,6,-2.164997100830078,-3.434999465942383,-9.704997062683105,-10.952497482299805,-2.7299957275390625,3,0.010436313132301756,1.758067790978881,68.69000244140625,1.1481339150484888,67.21499633789061,-1.0781298428820076,66.91999816894531,0.010436313132301756
8209,2024-06-14,68.26999664306639,68.73000335693361,67.37000274658203,68.33000183105469,3996500.0,-0.010436313132301867,2.1627618143590213,-0.31582540256201513,50.71974051267777,51.441621604069425,-1.7781550238897523,-1.3761816466732881,-6.778635258347066,-11.392473746127337,40.950191962046524,1.6199951171875,0.40136443651029197,1.3412467956542855,-0.9292328162159009,3.611726407524472,0.20600698971918519,2.476486601589386,-3.418304113769537,80.99994659423757,33.28733924382533,1.135239805935095,6,-1.444995880126939,-2.0874977111816264,-8.02499675750731,-9.669998168945298,-6.279994964599595,4,0.03134623003178838,8.55568114385736,68.98999786376953,1.758067790978881,68.69000244140625,1.1481339150484888,67.21499633789061,0.03134623003178838
8210,2024-06-17,69.16000366210939,69.38999938964844,67.65000152587889,68.27999877929689,5090400.0,0.013036576282494883,1.5970188344076008,-14.665479974567411,60.65818140121545,52.11957478434972,-2.40884802023713,-2.122593199697434,-7.489221872561551,-12.106513496089086,39.624285976328686,1.7399978637695455,0.3115937293823663,2.0710037231445426,-0.35704836473857426,4.4990558110276595,0.8569776792029842,3.285029767086101,-4.1411788828125395,92.01402962221265,38.303774102051506,1.214026043941561,6,-1.950004577636733,-2.7900047302246236,-8.735003471374526,-10.337503433227553,-7.400005340576186,0,-0.07142860294717934,2.1627618143590213,68.26999664306639,8.55568114385736,68.98999786376953,1.758067790978881,68.69000244140625,-0.07142860294717934
8211,2024-06-18,69.73000335693361,69.94999694824219,67.90000152587889,68.98999786376953,5635500.0,0.00824175339274169,2.4745900791393196,0.8409106672215448,65.5172311575551,53.39047837077479,-2.504647130331648,-2.5849080612394886,-7.857228134754962,-12.496642434369505,38.13977323997453,2.0499954223632955,0.28849184561329366,2.4885032653808707,-0.2004925516676508,5.177499082429392,1.14400535685661,3.8330011739051315,-4.448908101015661,91.82178380693394,33.61240173609473,1.3444979085242599,6,-2.2400054931640767,-3.0800056457519673,-9.092501640319838,-10.645002365112319,-5.8700027465820455,1,-0.0559300349652303,1.5970188344076008,69.16000366210939,2.1627618143590213,68.26999664306639,8.55568114385736,68.98999786376953,-0.0559300349652303
8212,2024-06-20,68.44000244140625,70.83999633789062,68.31999969482422,69.98999786376953,10981900.0,-0.018499940533834636,-1.8156372672289969,-2.094572860176878,58.22182855110723,54.561359305172395,-1.0420467303052732,-1.3034540061849498,-6.349623957470008,-11.031647625990317,36.51490291544213,2.5199966430664062,0.2720356430933748,1.1615020751953153,-1.574019659050009,3.8970238094406398,-0.20625879192735397,2.5292629423179847,-2.785395050102366,30.835783025775086,-29.713202469131645,1.3677608671226646,6,-0.5050048828125,-1.3300037384033203,-7.8025007247924805,-9.165000915527344,-5.0500030517578125,3,-0.059760429885821975,2.4745900791393196,69.73000335693361,1.5970188344076008,69.16000366210939,2.1627618143590213,68.26999664306639,-0.059760429885821975
8213,2024-06-21,68.73000335693361,68.77999877929689,67.45999908447266,68.09999847412111,10704000.0,0.004237301361519341,2.6164586860642935,-0.406455963496931,61.04123844419947,56.172246252240754,-0.9104591999483347,-1.5596106054183139,-6.410619076396841,-11.149099562899366,34.45022613543249,1.319999694824233,0.44213885138192666,1.3792530059814538,-1.4322662849780556,4.190772296940963,-0.026506639498308004,2.7850126514612157,-2.5568570709710485,39.19317354815913,-23.70527926842319,1.4057596454797556,6,-0.795005798339858,-1.015007019042983,-8.080004692077651,-9.427505493164084,-6.790004730224631,4,-0.036228799236816545,-1.8156372672289969,68.44000244140625,2.4745900791393196,69.73000335693361,1.5970188344076008,69.16000366210939,-0.036228799236816545
8214,2024-06-24,67.26999664306639,68.40000152587889,67.19999694824219,68.19000244140625,7135300.0,-0.021242639932447016,-1.2641484989599334,-1.4603153458632274,55.43733710894864,56.64385756120383,0.9557509200421208,-0.18219055316528454,-4.751903525175891,-9.53390015543809,32.049612665130425,1.5300064086914205,0.47753398409044223,-0.03425369262696165,-2.8172509328727813,2.748743547618858,-1.4257523127498644,1.357244927495941,-0.6301653519110317,1.9230688615847633,-62.72989630271334,1.3914986201229078,6,1.4050025939941548,0.44499969482423296,-5.44374561309813,-7.117496490478501,-3.0099945068359233,0,-0.015014041284927337,2.6164586860642935,68.73000335693361,-1.8156372672289969,68.44000244140625,2.4745900791393196,69.73000335693361,-0.015014041284927337
8215,2024-06-25,67.95999908447266,68.13999938964844,67.05999755859375,67.25,6237200.0,0.010257209392582567,1.0186955870713812,-0.771733271413988,61.72590540659163,58.23537597249285,0.4791773547283782,-0.932610086319329,-5.189817795151285,-10.049709618474537,29.32139843829786,1.0800018310546875,0.7034239230631556,0.6637489318847685,-2.110280026842972,3.4377778906125087,-0.7232655474791017,2.0507634112486386,-0.9001512886437695,23.80957186569032,-44.66236283508107,1.387014479363873,6,0.9899978637695312,-0.24500274658203125,-5.453747749328613,-7.349998474121094,-5.8400001525878835,1,-0.08784575465613664,-1.2641484989599334,67.26999664306639,2.6164586860642935,68.73000335693361,-1.8156372672289969,68.44000244140625,-0.08784575465613664
8216,2024-06-26,67.16000366210939,68.04000091552734,66.66000366210939,68.04000091552734,7418100.0,-0.011771563171578237,2.136367183097338,-1.2394343495126652,52.22223816206125,57.731395987281374,1.4198657719144592,-0.12566829964355009,-4.126842067825912,-9.08894302629514,27.71618763564634,1.3799972534179545,0.9574376336335462,-0.1447467803954936,-2.9158648027837444,2.626371241992757,-1.5303057915896119,1.2408122307986247,3.679992675781236,11.96174344747029,-51.331313903279785,1.3855590111941225,6,1.5899963378906108,0.5549926757812358,-4.548752784729018,-6.550003051757827,-8.030002593994162,2,-0.0804050781138177,1.0186955870713812,67.95999908447266,-1.2641484989599334,67.26999664306639,2.6164586860642935,68.73000335693361,-0.0804050781138177
8217,2024-06-27,67.48999786376953,67.51999664306639,66.80000305175781,67.34999847412111,4523600.0,0.0049135524667387465,6.200045777066571,-0.1590907120501325,59.519390777041245,58.34034350237752,1.0077227656970678,-0.40100825806646867,-4.187500736685429,-9.262917901930471,27.286973822697092,0.7199935913085795,1.064730570061272,0.13749771118163778,-2.6105889917108556,2.885584414074131,-1.236545640264609,1.5115410626278845,3.2663986206054716,39.15076006218624,-26.420188195047615,1.3740433514462498,6,1.2600021362304688,0.22499847412109375,-4.75374698638916,-6.754997253417969,-9.099998474121094,3,-0.0537857070427713,2.136367183097338,67.16000366210939,1.0186955870713812,67.95999908447266,-1.2641484989599334,67.26999664306639,-0.0537857070427713
8218,2024-06-28,67.37000274658203,68.80000305175781,67.12999725341797,67.68000030517578,27676600.0,-0.0017779688988835973,-3.2278170510294744,-2.214277929155538,59.464463089375826,59.31197934423287,0.9764383560204664,-0.2268820197385253,-3.7766028183018676,-8.982264995762776,27.05694861271758,1.6700057983398438,1.203435330442673,-0.02424736022949503,-2.745278594956801,2.696783874497811,-1.384762977593141,1.3362682571341509,3.304465881347653,33.177536774404714,-35.29194601157769,1.3605156173636517,6,1.3799972534179688,0.34499359130859375,-4.002504348754883,-6.317504882812507,-7.490001678466804,4,-0.059076787808733155,6.200045777066571,67.48999786376953,2.136367183097338,67.16000366210939,1.0186955870713812,67.95999908447266,-0.059076787808733155
8219,2024-07-01,67.51999664306639,67.90000152587889,67.06999969482422,67.73999786376953,4698900.0,0.002226419628459597,2.074032212489513,0.7096869462493075,53.19828704588608,58.483102193640704,0.7921745086733125,-0.2864178556697681,-3.6181206100481234,-8.967341470366478,28.059330072136778,0.8300018310546733,1.1202755628142569,0.058996582031241473,-2.6019672914136436,2.7199604554761265,-1.2714853546912082,1.389478518753691,3.0741826855468872,40.18659935684792,-23.820366485507805,1.3304819367224436,7,1.230003356933608,0.19499969482423296,-3.9299983978271342,-6.314998626708977,-7.479995727539048,0,-0.08264215482496506,-3.2278170510294744,67.37000274658203,6.200045777066571,67.48999786376953,2.136367183097338,67.16000366210939,-0.08264215482496506
8220,2024-07-02,67.55999755859375,67.88999938964844,66.54000091552734,67.08999633789061,5245500.0,0.0005924306504163646,1.389367505671384,-2.136357331113812,51.8904176476884,56.96901180365553,0.5602623379556206,-0.2054240062815893,-3.3313760504341445,-8.852413656054864,28.9020623762559,1.3499984741210938,1.0451849914390863,0.01549758911133381,-2.540641530558702,2.5716367087813694,-1.262571970723684,1.2935671489463516,2.9554982566894523,45.13255216509184,-13.839946034019313,1.278069559835019,7,1.1300010681152344,0.154998779296875,-3.6974964141845703,-6.082496643066406,-5.189998626708977,1,-0.048845404701225004,2.074032212489513,67.51999664306639,-3.2278170510294744,67.37000274658203,6.200045777066571,67.48999786376953,-0.048845404701225004
8221,2024-07-03,67.79000091552734,67.87000274658203,66.84999847412111,67.30000305175781,2697600.0,0.003404431101912353,2.138467316924261,1.0425459385753857,44.28932842908975,55.42095623454248,0.02920055829490309,-0.2294220691547082,-3.2524655719268054,-8.92936809021942,30.240530203865607,1.0200042724609233,1.0641246567688682,0.10725097656249716,-2.1576255239261144,2.3721274770511087,-1.0251872736818086,1.239689226806803,2.566475103765626,55.3096822326423,0.6020144280786894,1.1324382502443047,7,-0.11999893188476562,-0.07500457763671875,-3.6175012588500977,-6.010002136230469,-5.170001983642571,2,-0.0836406830958436,1.389367505671384,67.55999755859375,2.074032212489513,67.51999664306639,-3.2278170510294744,67.37000274658203,-0.0836406830958436
8222,2024-07-05,68.01000213623047,68.25,67.25,67.79000091552734,4371000.0,0.0032453343816483127,1.8571553133514986,0.4489840404826781,43.71797856336607,53.49614958111654,-0.2885553809259136,-0.3599799517091071,-3.193312919601553,-8.996920248307283,31.09158390738034,1.0,0.8892147176567278,0.2587520599365263,-1.9556425389476289,2.4731466588206814,-0.8484452395055513,1.3659493593786038,2.19381487891188,65.0442403189489,15.280817709800452,1.1071972994420758,7,-0.3400001525878906,-0.29500579833984375,-3.3925018310546875,-6.230003356933594,-5.390003204345696,4,-0.13056904556961724,2.138467316924261,67.79000091552734,1.389367505671384,67.55999755859375,2.074032212489513,67.51999664306639,-0.13056904556961724
8223,2024-07-08,67.98999786376953,68.65000152587889,67.80999755859375,68.44000244140625,4936000.0,-0.0002941372126539221,-1.0740705855757922,-2.045464003329172,48.02817930566134,52.67290982519573,-0.42975297531813794,-0.1458302775769198,-2.9216754727066103,-8.820959797717535,31.973749660065092,0.840003967285142,0.5883185286516408,0.11074790954589275,-1.8159592333633299,2.0374550524551154,-0.8526056619087257,1.0741014810005112,2.0672665073882115,68.72021463541675,21.961696290142932,0.9633535714546148,7,-0.3199958801269531,-0.27500152587890625,-2.982499122619629,-6.209999084472656,-5.3699989318847585,0,-0.14119721688117204,1.8571553133514986,68.01000213623047,2.138467316924261,67.79000091552734,1.389367505671384,67.55999755859375,-0.14119721688117204
8224,2024-07-09,68.62000274658203,68.94999694824219,68.23000335693361,68.23000335693361,5365400.0,0.009266140647258503,-2.6922806056576944,-0.8666564942440727,46.052627176021325,50.93143446624347,-0.9477912640257529,-0.5438126159520209,-3.3310596056228974,-9.274193811178783,33.03453463363149,0.9599990844726562,0.4631094210012492,0.5757526397705135,-0.9520530637156668,2.1035583432566938,-0.18815021197256954,1.3396554915135965,1.2965710863504967,86.30727199627711,43.403079322203,0.7639028517430897,7,-0.8750038146972656,-0.9050064086914062,-3.438754081726074,-6.6125030517578125,-6.0000038146972585,1,-0.12736813361468635,-1.0740705855757922,67.98999786376953,1.8571553133514986,68.01000213623047,2.138467316924261,67.79000091552734,-0.12736813361468635
8225,2024-07-10,70.01999664306639,70.25,68.88999938964844,69.0,5865300.0,0.020402125334425092,-1.1935531505146775,2.6153801009429753,51.89043908319901,50.89456790192544,-2.2628025215231986,-1.7915059643517992,-4.513471971624554,-10.495704401168737,33.760886155651704,1.6299972534179688,0.30256876984533676,1.8207466125488168,0.15079318112290707,3.4907000439747264,0.9857698968358619,2.6557233282617716,-3.4799957275390483,93.23519842026681,54.18402068790398,0.8349767157129525,7,-1.6249961853027202,-2.289997100830064,-5.034998893737779,-8.012496948242173,-7.399997711181619,2,-0.14253065132826315,-2.6922806056576944,68.62000274658203,-1.0740705855757922,67.98999786376953,1.8571553133514986,68.01000213623047,-0.14253065132826315
8226,2024-07-11,69.52999877929689,70.30999755859375,69.38999938964844,70.19000244140625,4624500.0,-0.006997970397903841,1.0444542402766945,-0.6470645433941893,57.93302119796028,50.7183046153609,-1.5659421938155589,-1.1796633670318926,-3.8335354210048393,-9.840714903311678,34.43702977950207,0.9199981689453125,0.31184673994926015,1.2149986267090043,-0.4882930030241397,2.9182902564421482,0.3633528118424323,2.0666444415755763,-2.915797882080099,74.50982347661362,32.997621443288494,0.8516458148665697,7,-1.1049995422363423,-1.799999237060561,-3.9350004196167134,-7.5224990844726705,-6.9099998474121165,3,-0.10297713178651835,-1.1935531505146775,70.01999664306639,-2.6922806056576944,68.62000274658203,-1.0740705855757922,67.98999786376953,-0.10297713178651835
8227,2024-07-12,69.86000061035156,70.73999786376953,69.34999847412111,69.52999877929689,4594500.0,0.004746179157893771,-3.0289694825299787,-0.49999999999998923,58.17654053684023,50.57520210952361,-1.7035514480830471,-1.494122023283012,-3.9439259946505416,-10.000933579737762,34.47719498615737,1.3899993896484233,0.18490033019664054,1.4865005493164034,-0.34645313245513876,3.3194542310879456,0.5700237084306252,2.4029773902021816,-3.097967846679694,69.96596717537972,26.99714558279056,0.9164768408857727,7,-1.220001220703125,-1.9250030517578125,-4.265002250671387,-7.852500915527344,-7.24000167846679,4,-0.10363586623550636,1.0444542402766945,69.52999877929689,-1.1935531505146775,70.01999664306639,-2.6922806056576944,68.62000274658203,-0.10363586623550636
8228,2024-07-15,69.70999908447266,70.6500015258789,69.38999938964844,70.12000274658203,5887500.0,-0.0021471732689432033,-1.3999970935724355,-1.24242844592413,71.78577170089495,52.640478182302374,-1.326176349435869,-1.356987562549108,-3.547188791922707,-9.6730324576709,34.496063054695384,1.2600021362304688,0.27012563332242223,1.3004989624023438,-0.6100758317204082,3.2110737565250957,0.34521156534096065,2.255786359463727,-2.7092884147949263,58.964102252347864,10.356997090286178,0.9552873970613783,7,-1.0699996948242188,-1.7750015258789062,-4.1150007247924805,-7.7024993896484375,-7.0900001525878835,0,,-3.0289694825299787,69.86000061035156,1.0444542402766945,69.52999877929689,-1.1935531505146775,70.01999664306639,
8229,2024-07-16,70.41000366210938,70.70999908447266,69.59999847412111,70.29000091552734,6164900.0,0.010041666716828823,2.0833624736412273,-0.29268701153703014,71.83607524958792,54.85666236029121,-1.7579938202672025,-1.9905019419002201,-4.015283380121417,-10.192374463941064,34.851734481636015,1.1100006103515483,0.26416253822696945,1.893503189086914,-0.21375134302122945,4.000757721195058,0.8398759230328494,2.9471304551409787,-3.184935760786132,82.16246087354577,29.162072108159506,1.0536272660540686,7,-1.6150054931640625,-2.475006103515625,-4.815005302429199,-8.402503967285156,-7.790004730224602,1,,-1.3999970935724355,69.70999908447266,-3.0289694825299787,69.86000061035156,1.0444542402766945,69.52999877929689,
8230,2024-07-17,64.22000122070311,69.51000213623047,64.13999938964844,69.30000305175781,14803700.0,-0.08791367873110012,-1.0496172202825202,-42.33237968084442,36.6363525390623,54.00633170584371,4.367718255262389,4.016352590934659,2.313047077678064,-3.867446049744352,33.911277228233345,6.2700042724609375,0.11955333690831083,-4.049499130249032,-6.874876838187134,-1.2241214223109296,-5.462187984218076,-2.636810276279988,6.5199966430664205,1.2121492356151937,-54.625593898824825,1.4126888539690492,7,3.2199974060058736,3.2699966430664205,1.3737478256225728,-2.212501525878892,-1.600002288818338,2,,2.0833624736412273,70.41000366210938,-1.3999970935724355,69.70999908447266,-3.0289694825299787,69.86000061035156,
8231,2024-07-18,65.83000183105469,66.5,64.80999755859375,64.81999969482422,10698500.0,0.025070080656313554,-2.281537720825155,-0.19881924649243163,43.241062026075355,53.953340979478085,2.738428680300018,2.212635738353896,0.8282790657414978,-5.339932097132177,32.6936223779719,2.279998779296889,0.0871512587716552,-2.2444984436035185,-5.181582194804335,0.6925853075972981,-3.7130403192039267,-0.7759565680031102,4.879997253417969,25.606103517036093,-31.006398297059615,1.4685418756004065,7,1.6099967956542969,1.6599960327148438,-0.47625255584716797,-3.8225021362304688,-3.2100028991699148,3,,-1.0496172202825202,64.22000122070311,2.0833624736412273,70.41000366210938,-1.3999970935724355,69.70999908447266,
8232,2024-07-19,64.34999847412111,67.12999725341797,64.23000335693361,66.58999633789061,7745800.0,-0.02248220136362511,-1.3387159790436907,-2.217814976243145,38.92961499565954,52.94238938947787,4.072980081755077,3.552662360887453,2.420027599986909,-3.7346538794715087,30.929140423597936,2.899993896484361,0.02787715565915505,-3.52000160217284,-6.887887235095832,-0.1521159692498486,-5.203944418634336,-1.8360587857113444,6.2286006164550685,3.1963332454658357,-54.05151233331128,1.6839428164614931,7,3.0900001525878764,3.1399993896484233,1.278750419616685,-2.342498779296889,-1.7299995422363352,4,,-2.281537720825155,65.83000183105469,-1.0496172202825202,64.22000122070311,2.0833624736412273,70.41000366210938,
8233,2024-07-22,66.23999786376953,66.63999938964844,64.87000274658203,65.0,7449800.0,0.02937062058219797,-1.3600075277075587,-0.5535710028235669,45.83876104350936,52.91862648586543,2.132939037191008,1.5458076233067573,0.6355744635712313,-5.485838998790655,29.839105807245474,2.2900009155273295,0.07072591994639765,-1.5055019378662138,-4.923254353384408,1.9122504776519804,-3.2143781456253038,0.2033742698928762,4.2098292327880955,31.963448579388093,-26.308907300031706,1.7088762077590949,7,1.2000007629394531,1.25,-0.07249927520751953,-4.2324981689453125,-3.6199989318847585,0,,-1.3387159790436907,64.34999847412111,-2.281537720825155,65.83000183105469,-1.0496172202825202,64.22000122070311,
8234,2024-07-23,66.26000213623047,67.31999969482422,65.90000152587889,66.12000274658203,8759800.0,0.00030199687660137364,-3.8965299518558507,0.11290292809283266,45.768250541780546,52.2383833145967,1.9477950176524672,1.5244150004117643,0.7074060702872487,-5.368776640979711,28.833735115301373,1.4199981689453267,0.10156529225073996,-1.4349979400634822,-4.911671958368004,2.0416760782410392,-3.173334949215743,0.3033390690887785,4.063628406188968,39.47861568472005,-19.61082746853262,1.7383370091522596,7,1.1799964904785156,1.2299957275390625,-0.07000255584716797,-4.25250244140625,-3.640003204345696,1,,-1.3600075277075587,66.23999786376953,-1.3387159790436907,64.34999847412111,-2.281537720825155,65.83000183105469,
8235,2024-07-24,61.9900016784668,64.30000305175781,61.38999938964844,62.58000183105469,14011300.0,-0.0644431077588038,-2.2513921477115075,-4.214305177111717,35.05156423068351,49.69599920712151,5.541725543551522,5.611953739016656,5.022162858909027,-0.9922532461043687,28.598774581532783,4.870002746582031,-0.022708742674709015,-5.40649852752685,-9.71338980800597,-1.0996072470477358,-7.559944167766403,-3.2530528872872964,8.209956240897213,10.118081921423673,-47.40676874036605,2.153445640239558,7,4.0749969482421875,4.124996185302734,4.5137481689453125,0.017498016357421875,0.6299972534179759,2,,-3.8965299518558507,66.26000213623047,-1.3600075277075587,66.23999786376953,-1.3387159790436907,64.34999847412111,
8236,2024-07-25,61.7599983215332,63.16999816894531,60.52999877929688,62.81000137329102,12628800.0,-0.0037103299033057757,1.9830558153769149,1.7796657291565763,33.90006055161514,46.99861254209651,5.088786228280114,5.709382457801581,5.301781376062735,-0.6685171777733103,28.814628789080594,2.6399993896484304,-0.20695736212748272,-5.366501617431638,-10.358399355465949,-0.37460387939731987,-7.862450486448793,-2.8705527484144824,8.08756125664219,18.114865631660887,-36.87013809715508,2.495948869017158,7,3.8600006103515625,3.924999237060547,5.030000686645508,0.2950019836425781,0.8600006103515696,3,,-2.2513921477115075,61.9900016784668,-3.8965299518558507,66.26000213623047,-1.3600075277075587,66.23999786376953,
8237,2024-07-26,63.86000061035156,64.77999877929689,63.06000137329102,63.20000076293945,11995400.0,0.034002628657555656,-2.6595742953960486,-0.6285694563527198,40.39089514829197,43.510292925140625,2.2888795717831556,3.5030914603780445,3.2542529682728656,-2.670485523746308,28.703981995631604,3.020000457763686,-0.5309165893873313,-3.0849994659423885,-8.281040418289308,2.111041486404531,-5.683019942115848,-0.4869789897689287,5.428505319891116,49.04273022172428,-4.03116320268181,2.5980204761734607,7,1.7599983215332031,1.8249969482421875,3.2099971771240234,-1.5250015258789062,-1.2400016784667898,4,,1.9830558153769149,61.7599983215332,-2.2513921477115075,61.9900016784668,-3.8965299518558507,66.26000213623047,
8238,2024-07-29,63.38999938964844,64.65000152587889,63.349998474121094,64.30000305175781,5599000.0,-0.0073598687161136045,-1.6262542192629297,-1.3787937462069764,37.7402738710794,39.72187054975079,1.9758974893160968,3.857403703855425,3.7175438990686445,-2.085985594619544,27.950185693341357,1.3000030517577983,-0.9207046859803825,-3.3560005187988224,-8.783220002183668,2.0712189645860235,-6.069610260491245,-0.6423907771063995,5.372996111537489,42.120769141743736,-6.470517730840797,2.7136097416924247,7,1.6300010681152344,2.2449989318847656,4.132498741149902,-0.6100006103515625,-0.7700004577636648,0,,-2.6595742953960486,63.86000061035156,1.9830558153769149,61.7599983215332,-2.2513921477115075,61.9900016784668,
8239,2024-07-30,61.93999862670898,64.12000274658203,60.88000106811523,63.70000076293945,8008600.0,-0.022874282645540478,1.4923031327394212,1.9340604983399923,31.103861172295467,39.1071492867767,2.3446415397122777,5.130999854507941,5.1478766250458605,-0.5357011250755264,27.530264023445454,3.240001678466804,-1.4222985702445357,-4.527001380920417,-10.346236947568833,1.292234185728006,-7.436619164244625,-1.6173835975962092,6.329017071163612,33.1764669979316,-9.364173133551049,2.9096177833242116,7,1.9850006103515696,3.694999694824226,5.88499832153321,0.8400001525878977,0.6800003051757955,1,,-1.6262542192629297,63.38999938964844,-2.6595742953960486,63.86000061035156,1.9830558153769149,61.7599983215332,
8240,2024-07-31,64.26000213623047,67.06999969482422,63.72999954223633,65.91000366210939,8849000.0,0.03745565968613196,-1.464938655315507,0.9374997290701296,38.64715656674394,38.596715346850985,0.03454125209898962,2.688957073193194,2.831534466804868,-2.7476182939945133,27.055180174677872,5.1300010681152415,-1.9937313755798414,-2.0419981002807646,-7.917609328942007,3.8336131283804775,-4.9798037146113785,0.8958075140498565,3.544672546527579,57.03368248890875,17.771187627427338,2.93780561433062,7,-0.3350028991699219,1.3749961853027344,3.934995651245117,-1.4800033569335938,-1.640003204345696,2,,1.4923031327394212,61.93999862670898,-1.6262542192629297,63.38999938964844,-2.6595742953960486,63.86000061035156,
8241,2024-08-01,62.11999893188477,63.93000030517578,60.84000015258789,63.93000030517578,9122500.0,-0.03330225853103641,2.414362218929736,1.0969695148171814,34.53238989573022,38.10813478019217,1.7801373405776246,4.6192282704857845,4.927035043752589,-0.5033709309229764,26.88978106284243,3.420001983642578,-2.7355861283585767,-3.898501205444326,-10.014070249685368,2.217067838796723,-6.956285727564854,-0.8407166833238051,5.248195196665598,20.54572830413744,-14.220248542417593,3.057784522120524,8,1.8050003051757741,3.5149993896484304,6.2124977111816335,0.6599998474121023,0.5,3,,-1.464938655315507,64.26000213623047,1.4923031327394212,61.93999862670898,-1.6262542192629297,63.38999938964844,
8242,2024-08-02,59.13000106811523,60.43999862670898,58.0,60.29999923706055,11962600.0,-0.04813261292950288,2.3655224304671534,0.6464073377016215,31.012226051673082,36.46074200332147,4.416222684342301,7.283265184551418,7.803986124640936,2.5787740527230483,26.771988681020908,4.119998931884773,-2.7978176544117233,-6.444499015808113,-13.206521381578845,0.3175233499626202,-9.825510198693472,-3.063487832922746,7.9399986267089915,12.458667101830892,-18.451360294523816,3.381011182885366,8,3.529998779296882,5.239997863769538,9.102497100830085,3.6499977111816477,3.4899978637695455,4,,2.414362218929736,62.11999893188477,-1.464938655315507,64.26000213623047,1.4923031327394212,61.93999862670898,
8243,2024-08-05,58.38999938964844,58.63999938964844,54.77000045776367,55.56000137329102,16551400.0,-0.012514826062903994,1.3243250673872975,-2.418805508822703,28.458792555030044,34.53746889368253,4.386933271739963,7.659910628729392,8.433389877111267,3.4018070898813733,26.678398724482054,4.360000610351555,-3.1053652989780716,-6.704500770568842,-14.079678455116124,0.6706769139784399,-10.392089612842483,-3.016911928295201,7.954400329589845,29.430887450606647,4.797240257701947,3.6875888422736414,8,2.530000686645508,4.364999771118164,9.842498779296875,4.3899993896484375,4.229999542236335,0,,2.3655224304671534,59.13000106811523,2.414362218929736,62.11999893188477,-1.464938655315507,64.26000213623047,
8244,2024-08-06,59.88000106811523,60.56999969482422,58.41999816894531,58.79999923706055,10484000.0,0.02551809717488962,-1.336953141520817,0.381626356206704,40.646560930601034,35.159135193673364,2.1196602163337417,5.777787555998636,6.818326451318377,2.0049028556995268,26.129032564913835,2.1800003051757812,-3.2120127804488305,-4.777499008178715,-12.307234709861014,2.7522366935035834,-8.542366859019872,-1.012631157337566,5.306958724975594,41.544722986281606,13.37221923387644,3.7648678508411497,8,1.039999008178718,2.8749980926513743,8.352497100830085,2.8999977111816477,2.7399978637695455,1,,1.3243250673872975,58.38999938964844,2.3655224304671534,59.13000106811523,2.414362218929736,62.11999893188477,
8245,2024-08-07,60.040000915527344,61.599998474121094,59.75,60.95000076293945,10106600.0,0.0026720080921527334,-1.4832166310372636,-0.842591022760994,36.6896670746196,35.469091474007186,1.848336068170532,5.092890932758905,6.535124413235309,1.949057110218689,24.77720429015663,1.8499984741210938,-3.597204545184667,-4.118499374389643,-11.472628641773284,3.235629892993998,-7.79556400808147,-0.4414347406978223,4.1052629440307555,57.53275704750755,27.836189375833225,3.6770646336918213,8,0.8799991607666016,2.714998245239258,8.192497253417969,2.7399978637695312,2.579998016357429,2,,-1.336953141520817,59.88000106811523,1.3243250673872975,58.38999938964844,2.3655224304671534,59.13000106811523,
8246,2024-08-08,62.36999893188477,62.5099983215332,60.66999816894531,60.97000122070313,7596700.0,0.03880742806176163,1.1904809480450955,-1.5384592812438431,45.61947344052847,36.05004461758903,-0.4314000517787022,2.3178159401397735,4.1428878326981575,-0.2615419467379638,23.19978542556031,2.4699974060058594,-3.9711346354075303,-1.4305013656616126,-8.368994198852114,5.507991467528896,-4.89974778225686,2.038745050933642,0.837738587493881,98.1912218567429,62.451581096467095,3.469246416595254,8,-1.4499988555908274,0.38500022888182883,5.832498550415032,0.40999984741210227,0.25,3,,-1.4832166310372636,60.040000915527344,-1.336953141520817,59.88000106811523,1.3243250673872975,58.38999938964844,
8247,2024-08-09,62.61999893188477,62.86999893188477,61.93999862670898,62.13000106811523,5207000.0,0.004008337410315255,-1.137924986626676,0.3499990463241346,41.36451384582851,36.452737948116706,-0.9787141630916807,1.5785347911133059,3.846939133166522,-0.3917922706793888,21.29423782409899,0.9300003051757955,-3.757465677241143,-0.8185012817382713,-7.155242956503464,5.518240393026922,-3.986872119120868,2.349869555644325,-7.849998474121101,96.91357966549337,58.188975439069694,3.168370837382598,8,-1.6999988555908274,0.13500022888182883,5.072500228881829,0.15999984741210227,0.0,4,,1.1904809480450955,62.36999893188477,-1.4832166310372636,60.040000915527344,-1.336953141520817,59.88000106811523,